Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,2.4003,2.4325,2.3682,2.4325,516922,0
1982-01-04,2.4325,2.4484,2.4082,2.4325,394692,0
1982-01-05,2.4082,2.4245,2.4003,2.4003,458932,0
1982-01-06,2.4003,2.4082,2.3843,2.4082,337448,0
1982-01-07,2.4003,2.4082,2.3843,2.4082,201970,0
1982-01-08,2.4484,2.5121,2.3843,2.3843,189221,0
1982-01-11,2.3682,2.4003,2.3365,2.3365,340949,0
1982-01-12,2.3365,2.3524,2.3204,2.3524,289956,0
1982-01-13,2.3204,2.3524,2.2962,2.3204,236467,0
1982-01-14,2.2962,2.3204,2.2723,2.2723,354196,0
1982-01-15,2.3045,2.3365,2.2723,2.3045,244968,0
1982-01-18,2.3045,2.3204,2.2962,2.3204,286455,0
1982-01-19,2.3365,2.3602,2.3045,2.3524,237465,0
1982-01-20,2.3524,2.3524,2.3365,2.3524,205719,0
1982-01-21,2.3204,2.3365,2.2962,2.3204,217968,0
1982-01-22,2.2962,2.3204,2.2565,2.2723,549169,0
1982-01-25,2.2323,2.2565,2.2003,2.2323,477681,0
1982-01-26,2.2323,2.2565,2.2081,2.2165,529920,0
1982-01-27,2.2081,2.2165,2.2003,2.2165,273959,0
1982-01-28,2.2723,2.3524,2.2003,2.3524,346199,0
1982-01-29,2.3045,2.3524,2.2723,2.2805,268715,0
1982-02-01,2.2565,2.2805,2.2165,2.2165,237715,0
1982-02-02,2.2323,2.2483,2.2081,2.2165,160227,0
1982-02-03,2.2165,2.2323,2.2081,2.2323,130482,0
1982-02-04,2.2483,2.2565,2.2165,2.2323,169475,0
1982-02-05,2.2483,2.2565,2.2165,2.2323,184974,0
1982-02-08,2.2323,2.2483,2.2081,2.2081,220970,0
1982-02-09,2.1845,2.2003,2.1686,2.1845,317707,0
1982-02-10,2.2081,2.2483,2.1686,2.2165,266710,0
1982-02-11,2.2165,2.2323,2.2003,2.2323,332452,0
1982-02-12,2.2081,2.2323,2.1845,2.2003,349450,0
1982-02-16,2.1845,2.2003,2.1522,2.2003,286706,0
1982-02-17,2.2003,2.2081,2.1686,2.1845,183724,0
1982-02-18,2.2003,2.2003,2.1845,2.2003,152227,0
1982-02-19,2.2003,2.2081,2.1845,2.2003,267460,0
1982-02-22,2.2003,2.2165,2.1522,2.1522,245963,0
1982-02-23,2.1522,2.1686,2.1443,2.1686,214971,0
1982-02-24,2.2003,2.2323,2.1522,2.2323,318954,0
1982-02-25,2.2323,2.2483,2.2165,2.2165,327450,0
1982-02-26,2.2081,2.2165,2.2003,2.2081,181724,0
1982-03-01,2.2003,2.2081,2.1845,2.2081,190721,0
1982-03-02,2.2165,2.2483,2.2003,2.2165,330702,0
1982-03-03,2.1686,2.2003,2.1363,2.1522,525422,0
1982-03-04,2.1363,2.1686,2.0967,2.1042,446435,0
1982-03-05,2.0644,2.0967,2.0402,2.0482,602414,0
1982-03-08,2.0162,2.0803,1.9523,1.9603,599162,0
1982-03-09,2.0162,2.0803,1.9523,2.0244,785137,0
1982-03-10,2.0482,2.0803,2.0244,2.0644,451183,0
1982-03-11,2.0644,2.0803,2.0482,2.0644,316952,0
1982-03-12,2.0162,2.0482,1.968,1.968,559415,0
1982-03-15,1.968,2.0002,1.9523,1.9841,819626,0
1982-03-16,2.0162,2.0244,1.9841,2.0162,383693,0
1982-03-17,2.0244,2.0482,2.0002,2.0002,246964,0
1982-03-18,2.0482,2.0803,2.0244,2.0803,231467,0
1982-03-19,2.1042,2.1203,2.0803,2.1203,207969,0
1982-03-22,2.1443,2.1686,2.1203,2.1522,496178,0
1982-03-23,2.1522,2.1845,2.1363,2.1522,262712,0
1982-03-24,2.1522,2.1686,2.1363,2.1443,374945,0
1982-03-25,2.1363,2.1443,2.1203,2.1363,191722,0
1982-03-26,2.1443,2.1522,2.1203,2.1363,228962,0
1982-03-29,2.1363,2.1443,2.1203,2.1443,208467,0
1982-03-30,2.1443,2.1522,2.1363,2.1443,198220,0
1982-03-31,2.1443,2.1522,2.1203,2.1203,756388,0
1982-04-01,2.1363,2.1363,2.1203,2.1203,212220,0
1982-04-02,2.1443,2.1522,2.1203,2.1443,447687,0
1982-04-05,2.1363,2.1443,2.1203,2.1443,135230,0
1982-04-06,2.1363,2.1443,2.1203,2.1363,233467,0
1982-04-07,2.1203,2.1363,2.0967,2.1363,224718,0
1982-04-08,2.1203,2.1363,2.1042,2.1363,133978,0
1982-04-12,2.1203,2.1363,2.1042,2.1363,168475,0
1982-04-13,2.1203,2.1363,2.1042,2.1203,158226,0
1982-04-14,2.1042,2.1203,2.0967,2.1203,136977,0
1982-04-15,2.1363,2.1686,2.0967,2.1443,381946,0
1982-04-16,2.1522,2.1686,2.1363,2.1443,316704,0
1982-04-19,2.1363,2.1443,2.1042,2.1203,1457533,0
1982-04-20,2.0967,2.1203,2.0482,2.0644,566914,0
1982-04-21,2.0644,2.0967,2.0402,2.0967,426687,0
1982-04-22,2.1203,2.1363,2.0967,2.1363,261713,0
1982-04-23,2.1363,2.1443,2.1042,2.1203,551418,0
1982-04-26,2.0644,2.0967,2.0402,2.0482,686150,0
1982-04-27,2.0482,2.0644,2.0244,2.0402,410192,0
1982-04-28,2.0244,2.0482,2.0002,2.0244,404190,0
1982-04-29,2.0162,2.0244,2.0002,2.0002,281208,0
1982-04-30,2.0162,2.0244,2.0002,2.0244,149976,0
1982-05-03,2.0244,2.0402,2.0002,2.0402,264708,0
1982-05-04,2.0482,2.0644,2.0244,2.0402,310704,0
1982-05-05,2.0482,2.0644,2.0402,2.0402,238716,0
1982-05-06,2.0482,2.0803,2.0244,2.0644,446183,0
1982-05-07,2.0967,2.1363,2.0482,2.1042,599911,0
1982-05-10,2.1042,2.1203,2.0967,2.1042,522428,0
1982-05-11,2.1363,2.1522,2.0967,2.1522,391443,0
1982-05-12,2.1443,2.1686,2.1203,2.1443,400691,0
1982-05-13,2.1522,2.1686,2.1363,2.1363,218215,0
1982-05-14,2.1363,2.1443,2.1203,2.1443,231965,0
1982-05-17,2.1363,2.1522,2.1042,2.1203,193724,0
1982-05-18,2.1042,2.1203,2.0967,2.1042,208467,0
1982-05-19,2.1042,2.1203,2.0967,2.0967,174726,0
1982-05-20,2.1042,2.1203,2.0967,2.1042,178474,0
1982-05-21,2.1203,2.1363,2.1042,2.1363,500678,0
1982-05-24,2.1363,2.1443,2.1203,2.1203,341450,0
1982-05-25,2.1443,2.1522,2.1363,2.1363,274709,0
1982-05-26,2.1363,2.1443,2.1203,2.1363,185973,0
1982-05-27,2.1363,2.1443,2.1042,2.1042,231965,0
1982-05-28,2.1203,2.1443,2.0967,2.1042,323704,0
1982-06-01,2.1203,2.1363,2.1042,2.1203,248714,0
1982-06-02,2.1363,2.1443,2.1203,2.1363,344950,0
1982-06-03,2.1443,2.1522,2.1363,2.1443,374945,0
1982-06-04,2.1283,2.1522,2.1042,2.1042,398442,0
1982-06-07,2.1042,2.1283,2.0803,2.1042,290958,0
1982-06-08,2.1203,2.1283,2.0883,2.0883,202220,0
1982-06-09,2.0883,2.1042,2.0803,2.0883,145727,0
1982-06-10,2.0883,2.1042,2.0803,2.1042,165225,0
1982-06-11,2.0883,2.1042,2.0803,2.0803,227464,0
1982-06-14,2.0883,2.1042,2.0644,2.0644,124732,0
1982-06-15,2.0644,2.0803,2.0482,2.0803,304203,0
1982-06-16,2.0644,2.0803,2.0482,2.0644,162476,0
1982-06-17,2.0162,2.0644,1.9841,2.0162,512676,0
1982-06-18,1.9841,2.0162,1.9363,2.0162,333453,0
1982-06-21,2.0162,2.0322,2.0084,2.0322,245213,0
1982-06-22,2.0322,2.0482,2.0084,2.0482,200224,0
1982-06-23,2.0482,2.0803,2.0084,2.0482,525670,0
1982-06-24,2.0322,2.0482,2.0084,2.0322,228214,0
1982-06-25,2.0322,2.0482,2.0084,2.0322,208968,0
1982-06-28,2.0322,2.0482,2.0162,2.0322,504674,0
1982-06-29,2.0322,2.0482,2.0162,2.0322,180971,0
1982-06-30,2.0322,2.0482,2.0084,2.0162,196471,0
1982-07-01,2.0084,2.0162,2.0002,2.0002,181724,0
1982-07-02,1.968,2.0002,1.9363,1.9363,598410,0
1982-07-06,1.9363,1.9523,1.9282,1.9523,330203,0
1982-07-07,1.9363,1.9523,1.9203,1.9282,246964,0
1982-07-08,1.9042,1.9282,1.8722,1.9042,343198,0
1982-07-09,1.9042,1.9363,1.8483,1.9363,273959,0
1982-07-12,1.9203,1.9282,1.888,1.9282,289956,0
1982-07-13,1.888,1.9042,1.8722,1.888,379442,0
1982-07-14,1.9042,1.9282,1.888,1.9282,289956,0
1982-07-15,1.9523,1.968,1.9282,1.9363,640655,0
1982-07-16,1.9282,1.9363,1.9203,1.9282,369949,0
1982-07-19,1.9282,1.9363,1.9203,1.9203,440937,0
1982-07-20,1.9363,1.9523,1.9282,1.9363,253215,0
1982-07-21,1.9363,1.9523,1.9282,1.9363,273460,0
1982-07-22,1.9363,1.9523,1.9282,1.9363,396192,0
1982-07-23,1.9203,1.9363,1.888,1.9203,633906,0
1982-07-26,1.9282,1.9282,1.9203,1.9203,184473,0
1982-07-27,1.9282,1.9363,1.9042,1.9363,267460,0
1982-07-28,1.9363,1.9363,1.9203,1.9203,182472,0
1982-07-29,1.9042,1.9282,1.8722,1.9042,698394,0
1982-07-30,1.8722,1.9042,1.8483,1.8642,240216,0
1982-08-02,1.9042,1.9282,1.8642,1.9282,214215,0
1982-08-03,1.9203,1.9363,1.888,1.888,308952,0
1982-08-04,1.8722,1.888,1.8642,1.888,242964,0
1982-08-05,1.8722,1.888,1.8483,1.888,216970,0
1982-08-06,1.8642,1.8722,1.8483,1.8483,254962,0
1982-08-09,1.8483,1.8642,1.8321,1.8321,320953,0
1982-08-10,1.8642,1.8722,1.8483,1.8642,303705,0
1982-08-11,1.8722,1.888,1.8642,1.8722,175722,0
1982-08-12,1.8722,1.888,1.8642,1.8642,239220,0
1982-08-13,1.9042,1.9282,1.8642,1.888,389193,0
1982-08-16,1.8722,1.888,1.8642,1.888,754388,0
1982-08-17,1.9282,1.968,1.888,1.9523,436435,0
1982-08-18,2.0162,2.0482,1.9841,2.0002,953610,0
1982-08-19,2.0162,2.0482,2.0002,2.0322,477183,0
1982-08-20,2.0803,2.1042,2.0322,2.0883,513173,0
1982-08-23,2.1522,2.2165,2.0883,2.1845,475182,0
1982-08-24,2.1686,2.2165,2.1283,2.1522,471679,0
1982-08-25,2.1686,2.2165,2.1283,2.2165,360696,0
1982-08-26,2.2644,2.3444,2.1845,2.3045,996354,0
1982-08-27,2.2962,2.3204,2.2644,2.2805,813878,0
1982-08-30,2.2644,2.2962,2.2323,2.2805,354196,0
1982-08-31,2.2805,2.3045,2.2483,2.2644,682401,0
1982-09-01,2.1845,2.2323,2.1283,2.1522,723644,0
1982-09-02,2.1845,2.2165,2.1443,2.2003,617660,0
1982-09-03,2.2404,2.2644,2.2003,2.2165,484929,0
1982-09-07,2.1686,2.2003,2.1283,2.1283,451682,0
1982-09-08,2.1363,2.1686,2.1126,2.1283,550418,0
1982-09-09,2.1522,2.1686,2.1283,2.1363,359445,0
1982-09-10,2.1522,2.1686,2.1283,2.1686,238468,0
1982-09-13,2.1686,2.2003,2.1283,2.2003,320206,0
1982-09-14,2.2165,2.2243,2.1845,2.1845,326953,0
1982-09-15,2.2003,2.2165,2.1686,2.2003,230467,0
1982-09-16,2.2003,2.2165,2.1845,2.2003,260711,0
1982-09-17,2.1845,2.2003,2.1686,2.2003,281459,0
1982-09-20,2.2003,2.2165,2.1686,2.2165,249964,0
1982-09-21,2.2003,2.2165,2.1686,2.2003,233715,0
1982-09-22,2.1845,2.2165,2.1363,2.1522,320703,0
1982-09-23,2.1363,2.1522,2.1283,2.1363,279957,0
1982-09-24,2.1522,2.1686,2.1363,2.1522,184722,0
1982-09-27,2.1522,2.1686,2.1283,2.1363,196471,0
1982-09-28,2.1283,2.1363,2.1126,2.1283,314454,0
1982-09-29,2.1126,2.1283,2.0967,2.1283,418689,0
1982-09-30,2.0967,2.1126,2.0722,2.0803,456433,0
1982-10-01,2.0967,2.1126,2.0722,2.0967,293207,0
1982-10-04,2.0803,2.0967,2.0722,2.0803,218972,0
1982-10-05,2.0803,2.0967,2.0644,2.0722,334700,0
1982-10-06,2.0722,2.0803,2.0644,2.0722,466931,0
1982-10-07,2.0967,2.1126,2.0722,2.0967,964359,0
1982-10-08,2.1363,2.1686,2.0967,2.1686,642404,0
1982-10-11,2.1845,2.2483,2.1126,2.2243,886119,0
1982-10-12,2.3204,2.3762,2.2404,2.3365,1311058,0
1982-10-13,2.3365,2.5044,2.3204,2.4804,1315055,0
1982-10-14,2.5443,2.5681,2.5044,2.5362,1209323,0
1982-10-15,2.4644,2.5044,2.4165,2.4883,888868,0
1982-10-18,2.5044,2.5362,2.4644,2.5044,435188,0
1982-10-19,2.4644,2.5044,2.4003,2.4325,647656,0
1982-10-20,2.4003,2.4325,2.3762,2.4325,507923,0
1982-10-21,2.4484,2.4644,2.4165,2.4484,653904,0
1982-10-22,2.4644,2.4804,2.4484,2.4484,616658,0
1982-10-25,2.3921,2.4484,2.3365,2.3365,453935,0
1982-10-26,2.2644,2.3045,2.2243,2.3045,734893,0
1982-10-27,2.3204,2.3365,2.2962,2.3365,349200,0
1982-10-28,2.3524,2.3682,2.3204,2.3365,306204,0
1982-10-29,2.3365,2.3524,2.3045,2.3204,549169,0
1982-11-01,2.2805,2.3045,2.2483,2.3045,366445,0
1982-11-02,2.3045,2.3365,2.2644,2.3045,533921,0
1982-11-03,2.3204,2.3682,2.2805,2.3682,503177,0
1982-11-04,2.3524,2.3762,2.3204,2.3762,808130,0
1982-11-05,2.4165,2.4644,2.3762,2.4484,595167,0
1982-11-08,2.4325,2.4484,2.4003,2.4325,508926,0
1982-11-09,2.4325,2.4484,2.4165,2.4165,499925,0
1982-11-10,2.2805,2.3204,2.2243,2.2483,1113084,0
1982-11-11,2.2243,2.2483,2.1845,2.2404,931612,0
1982-11-12,2.2404,2.2644,2.2003,2.2003,745893,0
1982-11-15,2.1363,2.1686,2.1126,2.1363,1298558,0
1982-11-16,2.1363,2.1522,2.1126,2.1363,1143832,0
1982-11-17,2.1845,2.2003,2.1522,2.1845,599911,0
1982-11-18,2.1686,2.2003,2.1363,2.1522,891367,0
1982-11-19,2.1363,2.1686,2.1126,2.1283,1528527,0
1982-11-22,2.1283,2.1363,2.0967,2.1126,682147,0
1982-11-23,2.0967,2.1126,2.0803,2.0803,461683,0
1982-11-24,2.0644,2.0967,2.0002,2.0002,937114,0
1982-11-26,2.0322,2.0482,2.0002,2.0482,972106,0
1982-11-29,1.9764,2.0322,1.9203,2.0002,736640,0
1982-11-30,2.0002,2.0322,1.9764,2.0322,799630,0
1982-12-01,2.0644,2.0722,2.0322,2.0482,909866,0
1982-12-02,2.0482,2.1126,1.9764,2.0803,541169,0
1982-12-03,2.0967,2.1126,2.0803,2.0967,735391,0
1982-12-06,2.1283,2.1522,2.0803,2.1522,3418997,0
1982-12-07,2.1443,2.2003,2.0722,2.1845,667152,0
1982-12-08,2.1686,2.2003,2.1443,2.1522,618407,0
1982-12-09,2.2165,2.2883,2.1443,2.2883,1353053,0
1982-12-10,2.3602,2.3843,2.3204,2.3285,1802237,0
1982-12-13,2.3204,2.3285,2.3045,2.3045,805132,0
1982-12-14,2.2883,2.3444,2.2323,2.2565,1014848,0
1982-12-15,2.2483,2.2723,2.2165,2.2323,424187,0
1982-12-16,2.2323,2.2483,2.2003,2.2165,1403044,0
1982-12-17,2.2165,2.2323,2.1845,2.1845,936864,0
1982-12-20,2.1845,2.2165,2.1522,2.1686,437685,0
1982-12-21,2.1686,2.1845,2.1443,2.1686,463683,0
1982-12-22,2.1845,2.2003,2.1686,2.1686,853373,0
1982-12-23,2.2003,2.2323,2.1686,2.2165,631906,0
1982-12-27,2.2323,2.2565,2.2003,2.2565,410439,0
1982-12-28,2.2565,2.2723,2.2323,2.2323,419687,0
1982-12-29,2.2483,2.2565,2.2323,2.2483,399443,0
1982-12-30,2.2323,2.2483,2.2165,2.2323,375694,0
1982-12-31,2.2565,2.3045,2.2165,2.2723,610661,0
1983-01-03,2.2723,2.2883,2.2483,2.2483,351450,0
1983-01-04,2.2883,2.3444,2.2323,2.3444,741890,0
1983-01-05,2.3444,2.3682,2.3204,2.3682,532422,0
1983-01-06,2.3843,2.4165,2.3602,2.4003,1091590,0
1983-01-07,2.4003,2.4325,2.3682,2.4003,662901,0
1983-01-10,2.4003,2.4484,2.3444,2.4325,577165,0
1983-01-11,2.4165,2.4484,2.3843,2.4165,511428,0
1983-01-12,2.4165,2.4484,2.3843,2.4165,564914,0
1983-01-13,2.4325,2.4484,2.4003,2.4003,369949,0
1983-01-14,2.4725,2.5203,2.4165,2.4725,1051346,0
1983-01-17,2.4644,2.4883,2.4165,2.4165,372945,0
1983-01-18,2.4003,2.4484,2.3602,2.4003,710894,0
1983-01-19,2.3843,2.4165,2.3602,2.3602,494923,0
1983-01-20,2.4484,2.5044,2.3843,2.4725,612410,0
1983-01-21,2.4325,2.4644,2.3843,2.4003,475431,0
1983-01-24,2.3204,2.3602,2.2565,2.2723,675148,0
1983-01-25,2.2883,2.3045,2.2565,2.3045,384194,0
1983-01-26,2.3045,2.3204,2.2723,2.2723,171973,0
1983-01-27,2.3045,2.3285,2.2565,2.3045,459433,0
1983-01-28,2.3204,2.3285,2.2883,2.3045,562164,0
1983-01-31,2.3045,2.3204,2.2723,2.2883,270462,0
1983-02-01,2.2883,2.3045,2.2565,2.2723,365696,0
1983-02-02,2.2323,2.2483,2.2165,2.2323,531919,0
1983-02-03,2.2323,2.2483,2.2003,2.2165,558416,0
1983-02-04,2.2165,2.2323,2.2003,2.2165,373194,0
1983-02-07,2.2323,2.2323,2.2165,2.2323,343198,0
1983-02-08,2.2483,2.2565,2.2165,2.2483,222215,0
1983-02-09,2.2483,2.2565,2.2323,2.2483,237465,0
1983-02-10,2.2565,2.2723,2.2323,2.2483,349948,0
1983-02-11,2.2565,2.2723,2.2323,2.2483,535172,0
1983-02-14,2.2565,2.2723,2.2483,2.2723,478427,0
1983-02-15,2.2565,2.2723,2.2483,2.2565,472430,0
1983-02-16,2.2565,2.2723,2.2323,2.2323,346448,0
1983-02-17,2.2323,2.2483,2.2165,2.2483,501925,0
1983-02-18,2.2483,2.2723,2.2003,2.2723,441686,0
1983-02-22,2.2165,2.2483,2.1686,2.1845,731643,0
1983-02-23,2.1686,2.1845,2.1443,2.1522,1052096,0
1983-02-24,2.1686,2.1845,2.1522,2.1845,912865,0
1983-02-25,2.2165,2.2483,2.1686,2.2483,535923,0
1983-02-28,2.2323,2.2483,2.2003,2.2165,307452,0
1983-03-01,2.2165,2.2323,2.1845,2.2003,598410,0
1983-03-02,2.1845,2.2003,2.1686,2.1845,643654,0
1983-03-03,2.2323,2.2565,2.1845,2.2565,1701748,0
1983-03-04,2.2723,2.2883,2.2483,2.2565,832629,0
1983-03-07,2.2565,2.2723,2.2483,2.2565,480677,0
1983-03-08,2.2003,2.2565,2.1363,2.2323,392190,0
1983-03-09,2.2565,2.2723,2.2323,2.2483,474683,0
1983-03-10,2.2565,2.2723,2.2483,2.2565,308706,0
1983-03-11,2.2565,2.2723,2.2483,2.2565,258713,0
1983-03-14,2.2565,2.2723,2.2483,2.2483,353952,0
1983-03-15,2.2565,2.2565,2.2483,2.2565,219220,0
1983-03-16,2.2483,2.2565,2.2323,2.2565,826376,0
1983-03-17,2.2483,2.2483,2.2323,2.2323,323452,0
1983-03-18,2.2165,2.2483,2.1686,2.1845,624905,0
1983-03-21,2.1522,2.1686,2.1363,2.1522,1231068,0
1983-03-22,2.1522,2.1686,2.1363,2.1522,746392,0
1983-03-23,2.1363,2.2003,2.1363,2.2003,819379,0
1983-03-24,2.2483,2.2723,2.2323,2.2565,1005103,0
1983-03-25,2.2565,2.2565,2.2323,2.2565,450688,0
1983-03-28,2.2565,2.2565,2.2323,2.2483,236713,0
1983-03-29,2.2483,2.2723,2.2483,2.2565,348200,0
1983-03-30,2.2565,2.3045,2.2565,2.2883,266710,0
1983-03-31,2.3204,2.3762,2.3204,2.3524,765139,0
1983-04-04,2.3204,2.3365,2.2883,2.3045,595412,0
1983-04-05,2.3045,2.3204,2.2723,2.2723,331200,0
1983-04-06,2.2883,2.3045,2.2723,2.2883,397942,0
1983-04-07,2.2883,2.3045,2.2883,2.2883,418935,0
1983-04-08,2.2883,2.3762,2.2723,2.3524,383944,0
1983-04-11,2.3762,2.4165,2.3602,2.4165,670903,0
1983-04-12,2.4484,2.4804,2.4082,2.4082,935862,0
1983-04-13,2.4165,2.4325,2.4082,2.4325,434937,0
1983-04-14,2.4165,2.4325,2.4082,2.4165,284961,0
1983-04-15,2.4325,2.4325,2.3921,2.3921,392442,0
1983-04-18,2.3921,2.4165,2.3921,2.4082,458183,0
1983-04-19,2.4082,2.4165,2.3921,2.3921,469182,0
1983-04-20,2.3921,2.4484,2.3921,2.4082,407438,0
1983-04-21,2.4082,2.4325,2.3921,2.3921,379943,0
1983-04-22,2.3921,2.4082,2.3762,2.4082,273959,0
1983-04-25,2.3921,2.4082,2.3762,2.3921,502177,0
1983-04-26,2.4165,2.4484,2.3921,2.4484,435937,0
1983-04-27,2.4804,2.5121,2.4325,2.4325,760637,0
1983-04-28,2.4644,2.4804,2.4325,2.4644,401440,0
1983-04-29,2.4644,2.4804,2.4484,2.4804,269711,0
1983-05-02,2.4644,2.4804,2.4325,2.4484,411439,0
1983-05-03,2.4325,2.5362,2.3921,2.4165,430937,0
1983-05-04,2.4325,2.4484,2.4165,2.4325,301705,0
1983-05-05,2.4165,2.4325,2.4082,2.4165,289210,0
1983-05-06,2.4325,2.4325,2.3921,2.4082,467680,0
1983-05-09,2.4082,2.4165,2.3921,2.4165,543920,0
1983-05-10,2.4484,2.4644,2.4165,2.4325,295706,0
1983-05-11,2.4484,2.5121,2.4325,2.4804,459932,0
1983-05-12,2.4962,2.5203,2.4962,2.5121,593663,0
1983-05-13,2.5121,2.5522,2.4962,2.5522,503675,0
1983-05-16,2.5203,2.5522,2.4962,2.5362,324952,0
1983-05-17,2.5842,2.6162,2.5362,2.6162,482179,0
1983-05-18,2.6162,2.6722,2.6162,2.6484,693646,0
1983-05-19,2.6324,2.6484,2.5842,2.6162,417935,0
1983-05-20,2.5842,2.6722,2.5842,2.6722,1061345,0
1983-05-23,2.6722,2.7364,2.6162,2.7364,523671,0
1983-05-24,2.7203,2.7925,2.7043,2.7925,623658,0
1983-05-25,2.7764,2.9284,2.7764,2.9124,1268812,0
1983-05-26,2.9124,2.9525,2.8643,2.9284,773386,0
1983-05-27,2.8804,2.9124,2.8643,2.8804,348697,0
1983-05-31,2.8324,2.8643,2.8085,2.8244,328704,0
1983-06-01,2.7925,2.8324,2.7925,2.8324,297206,0
1983-06-02,2.8324,2.8643,2.8324,2.8643,201718,0
1983-06-03,2.8643,2.8964,2.8486,2.8486,1055842,0
1983-06-06,2.8486,2.8643,2.8162,2.8162,332198,0
1983-06-07,2.8162,2.8324,2.7446,2.7764,286958,0
1983-06-08,2.7364,2.7446,2.7203,2.7203,273708,0
1983-06-09,2.7203,2.7764,2.7043,2.7043,311704,0
1983-06-10,2.7043,2.7364,2.7043,2.7043,259464,0
1983-06-13,2.7043,2.8085,2.7043,2.7925,554167,0
1983-06-14,2.7925,2.8643,2.7925,2.8324,358198,0
1983-06-15,2.8324,2.8643,2.8324,2.8643,228719,0
1983-06-16,2.8964,2.9605,2.8804,2.9284,620409,0
1983-06-17,2.9284,2.9445,2.8964,2.9284,614161,0
1983-06-20,2.9445,2.9445,2.8964,2.8964,631906,0
1983-06-21,2.9605,2.9605,2.9124,2.9445,352448,0
1983-06-22,2.9844,3.0003,2.9605,2.9844,550669,0
1983-06-23,3.0162,3.0485,3.0003,3.0162,740390,0
1983-06-24,3.0485,3.0644,3.0162,3.0162,893869,0
1983-06-27,3.0325,3.0325,2.9284,2.9763,311205,0
1983-06-28,2.9844,2.9844,2.8643,2.8964,215719,0
1983-06-29,2.8964,2.9445,2.8486,2.9124,289709,0
1983-06-30,2.9445,2.9844,2.9284,2.9844,275462,0
1983-07-01,3.0162,3.0162,2.9763,2.9844,149729,0
1983-07-05,2.9605,2.9605,2.9124,2.9284,227964,0
1983-07-06,2.9605,3.0162,2.9284,3.0162,569165,0
1983-07-07,3.0162,3.0325,2.9763,2.9844,303205,0
1983-07-08,3.0162,3.0162,2.9763,2.9763,173226,0
1983-07-11,3.0003,3.0162,2.9763,3.0003,252212,0
1983-07-12,3.0003,3.0003,2.9605,2.9605,440185,0
1983-07-13,2.9763,2.9763,2.9284,2.9445,239220,0
1983-07-14,2.9445,2.9763,2.9284,2.9445,214971,0
1983-07-15,2.9763,2.9763,2.9284,2.9284,304958,0
1983-07-18,2.9284,2.9284,2.8643,2.8964,345699,0
1983-07-19,2.9284,2.9445,2.8964,2.9445,359945,0
1983-07-20,2.9605,3.0325,2.9605,3.0162,432939,0
1983-07-21,3.0325,3.0485,2.9844,2.9844,278210,0
1983-07-22,2.9685,2.9844,2.9445,2.9445,145727,0
1983-07-25,2.9445,2.9605,2.9445,2.9445,116484,0
1983-07-26,3.0003,3.0003,2.9284,2.9605,273460,0
1983-07-27,2.9445,2.9605,2.8804,2.8964,218215,0
1983-07-28,2.8964,2.9124,2.8804,2.8804,139730,0
1983-07-29,2.8964,2.8964,2.8085,2.8486,251212,0
1983-08-01,2.8324,2.8643,2.8162,2.8324,440434,0
1983-08-02,2.8162,2.8486,2.8162,2.8162,111483,0
1983-08-03,2.8162,2.8804,2.7764,2.8324,298454,0
1983-08-04,2.8643,2.8643,2.7606,2.8085,210468,0
1983-08-05,2.8085,2.8162,2.7925,2.7925,87240,0
1983-08-08,2.8085,2.8085,2.7764,2.8085,233715,0
1983-08-09,2.8085,2.8162,2.7764,2.8162,164974,0
1983-08-10,2.8162,2.8804,2.8085,2.8804,148229,0
1983-08-11,2.8804,2.9124,2.8643,2.8643,114734,0
1983-08-12,2.8643,2.9124,2.8643,2.9124,160227,0
1983-08-15,2.9284,2.9605,2.9124,2.9445,321448,0
1983-08-16,2.9445,2.9605,2.9284,2.9284,186971,0
1983-08-17,2.9605,3.0485,2.9445,3.0162,382445,0
1983-08-18,3.0325,3.0964,3.0162,3.0485,1258567,0
1983-08-19,3.0644,3.0964,3.0325,3.0644,516424,0
1983-08-22,3.0964,3.1287,3.0644,3.0644,459681,0
1983-08-23,3.0644,3.0806,2.9844,3.0162,211720,0
1983-08-24,3.0162,3.0485,3.0003,3.0162,195968,0
1983-08-25,3.0485,3.0485,3.0485,3.0485,8001,0
1983-08-26,3.0485,3.0644,3.0162,3.0485,195224,0
1983-08-29,3.0003,3.0806,2.9284,3.0644,203219,0
1983-08-30,3.0806,3.0964,3.0325,3.0644,291958,0
1983-08-31,3.0485,3.0644,3.0325,3.0644,281459,0
1983-09-01,3.0325,3.0806,3.0325,3.0644,209220,0
1983-09-02,3.0644,3.0806,3.0485,3.0485,165977,0
1983-09-06,3.0806,3.1287,3.0644,3.1287,2929818,0
1983-09-07,3.1287,3.1445,3.1125,3.1125,1165330,0
1983-09-08,3.1125,3.1287,3.0964,3.1125,232718,0
1983-09-09,3.0964,3.1125,3.0485,3.1125,195224,0
1983-09-12,3.1287,3.1287,3.0485,3.0485,242465,0
1983-09-13,3.0325,3.0485,3.0003,3.0003,523924,0
1983-09-14,3.0003,3.0325,3.0003,3.0003,178726,0
1983-09-15,3.0003,3.0325,2.9844,3.0003,180723,0
1983-09-16,3.0003,3.0485,3.0003,3.0325,243711,0
1983-09-19,3.0325,3.0806,3.0325,3.0644,168974,0
1983-09-20,3.0806,3.0806,3.0485,3.0644,236467,0
1983-09-21,3.0485,3.0806,3.0325,3.0325,309452,0
1983-09-22,3.0325,3.0806,3.0325,3.0485,397691,0
1983-09-23,3.0485,3.0644,3.0325,3.0644,594415,0
1983-09-26,3.0644,3.0806,3.0485,3.0644,148474,0
1983-09-27,3.0485,3.0485,3.0003,3.0162,130730,0
1983-09-28,3.0162,3.0162,3.0003,3.0162,169726,0
1983-09-29,3.0003,3.0162,2.9844,3.0003,154230,0
1983-09-30,2.9844,2.9844,2.9525,2.9844,153230,0
1983-10-03,2.9685,2.9685,2.8964,2.8964,373448,0
1983-10-04,2.9044,2.9367,2.8804,2.9206,302958,0
1983-10-05,2.9206,2.9525,2.9206,2.9367,235717,0
1983-10-06,2.9367,3.0003,2.9367,2.9844,193470,0
1983-10-07,3.0003,3.0806,3.0003,3.0644,506676,0
1983-10-10,3.0806,3.2005,3.0644,3.1844,508926,0
1983-10-11,3.1527,3.1685,3.0964,3.0964,431435,0
1983-10-12,3.0644,3.1287,3.0644,3.0964,342453,0
1983-10-13,3.1287,3.1685,3.1125,3.1445,998101,0
1983-10-14,3.1445,3.1527,3.1287,3.1445,250714,0
1983-10-17,3.1287,3.1844,3.1287,3.1844,412440,0
1983-10-18,3.1685,3.2005,3.1445,3.1844,837876,0
1983-10-19,3.1527,3.1685,3.1287,3.1445,436183,0
1983-10-20,3.1287,3.1527,3.1287,3.1527,132481,0
1983-10-21,3.1445,3.1527,3.1287,3.1287,138728,0
1983-10-24,3.1125,3.1445,3.0964,3.1287,280703,0
1983-10-25,3.1445,3.1527,3.1125,3.1445,146476,0
1983-10-26,3.1287,3.1685,3.0644,3.0644,328449,0
1983-10-27,3.0964,3.1125,3.0644,3.0964,272962,0
1983-10-28,3.0964,3.1125,3.0325,3.0806,125982,0
1983-10-31,3.0964,3.1125,3.0806,3.0806,130730,0
1983-11-01,3.0806,3.1287,3.0806,3.1287,105734,0
1983-11-02,3.1287,3.1445,3.0964,3.0964,128980,0
1983-11-03,3.1125,3.1287,3.0964,3.0964,228464,0
1983-11-04,3.0964,3.1125,3.0806,3.0964,127731,0
1983-11-07,3.0806,3.0964,3.0003,3.0485,795130,0
1983-11-08,3.0325,3.0644,3.0325,3.0485,90736,0
1983-11-09,3.0485,3.0964,3.0485,3.0964,165728,0
1983-11-10,3.0806,3.1125,3.0485,3.0644,226218,0
1983-11-11,3.0485,3.0806,3.0485,3.0644,114235,0
1983-11-14,3.0806,3.1125,3.0644,3.0964,158727,0
1983-11-15,3.1125,3.1287,3.0806,3.0964,232966,0
1983-11-16,3.0964,3.1125,3.0806,3.0964,177725,0
1983-11-17,3.0806,3.0964,3.0806,3.0964,149976,0
1983-11-18,3.0806,3.0964,3.0806,3.0964,1250570,0
1983-11-21,3.0806,3.0964,3.0644,3.0806,824880,0
1983-11-22,3.0806,3.1125,3.0806,3.1125,299456,0
1983-11-23,3.1125,3.1527,3.1125,3.1445,481177,0
1983-11-25,3.1445,3.1685,3.1287,3.1445,333202,0
1983-11-28,3.1685,3.2245,3.1527,3.2245,1278061,0
1983-11-29,3.2245,3.2322,3.1844,3.2245,820628,0
1983-11-30,3.1844,3.2005,3.1287,3.1445,307702,0
1983-12-01,3.1287,3.1685,3.1125,3.1445,293207,0
1983-12-02,3.1445,3.1685,3.1445,3.1527,2200925,0
1983-12-05,3.1527,3.1766,3.1206,3.1527,2776842,0
1983-12-06,3.1527,3.1766,3.1206,3.1365,230716,0
1983-12-07,3.1365,3.1527,3.1047,3.1047,155977,0
1983-12-08,3.0964,3.1047,3.0964,3.1047,183724,0
1983-12-09,3.1047,3.1206,3.0964,3.1047,396443,0
1983-12-12,3.0964,3.1047,3.0806,3.0806,226720,0
1983-12-13,3.0644,3.0806,3.0325,3.0644,384194,0
1983-12-14,3.0485,3.0806,3.0485,3.0644,385190,0
1983-12-15,3.0644,3.0806,3.0485,3.0485,149729,0
1983-12-16,3.0485,3.0806,3.0485,3.0806,208467,0
1983-12-19,3.0644,3.1047,3.0644,3.0964,661649,0
1983-12-20,3.1047,3.1047,3.0806,3.1047,689899,0
1983-12-21,3.1206,3.1527,3.0964,3.1206,1074842,0
1983-12-22,3.1365,3.1927,3.1365,3.1766,577415,0
1983-12-23,3.1927,3.2084,3.1527,3.2084,367945,0
1983-12-27,3.2084,3.2245,3.1927,3.2084,556916,0
1983-12-28,3.2084,3.2084,3.1766,3.1927,363448,0
1983-12-29,3.1927,3.2245,3.1927,3.1927,587165,0
1983-12-30,3.2084,3.2084,3.1766,3.1927,289709,0
1984-01-03,3.1527,3.1766,3.1206,3.1206,389939,0
1984-01-04,3.1206,3.2245,3.1206,3.2084,699147,0
1984-01-05,3.2245,3.2407,3.1927,3.2084,364692,0
1984-01-06,3.1927,3.2084,3.1527,3.2084,433187,0
1984-01-09,3.2407,3.2407,3.2084,3.2084,546920,0
1984-01-10,3.2084,3.2245,3.1927,3.2084,211467,0
1984-01-11,3.2084,3.2245,3.1927,3.2084,362950,0
1984-01-12,3.2084,3.2407,3.1927,3.2084,428187,0
1984-01-13,3.2245,3.2407,3.2084,3.2245,358446,0
1984-01-16,3.2407,3.3044,3.2245,3.2727,950613,0
1984-01-17,3.2885,3.5605,3.2727,3.5286,1798989,0
1984-01-18,3.4325,3.4483,3.3363,3.4164,1293059,0
1984-01-19,3.4325,3.4806,3.3845,3.4806,1639007,0
1984-01-20,3.4806,3.4806,3.4164,3.4325,735642,0
1984-01-23,3.4646,3.4646,3.3044,3.4483,767136,0
1984-01-24,3.4806,3.6085,3.4646,3.5605,1019850,0
1984-01-25,3.5926,3.6725,3.5765,3.5765,1298558,0
1984-01-26,3.6085,3.6085,3.5445,3.5605,470432,0
1984-01-27,3.5765,3.5926,3.5286,3.5605,387194,0
1984-01-30,3.5926,3.5926,3.5286,3.5286,336698,0
1984-01-31,3.5286,3.6085,3.5286,3.5926,417190,0
1984-02-01,3.6247,3.7206,3.6085,3.6725,980855,0
1984-02-02,3.6405,3.6885,3.5445,3.5765,710143,0
1984-02-03,3.6085,3.7045,3.4325,3.4325,685651,0
1984-02-06,3.4325,3.4806,3.4325,3.4646,360943,0
1984-02-07,3.4483,3.4806,3.4325,3.4483,341701,0
1984-02-08,3.4646,3.4646,3.3044,3.3044,382445,0
1984-02-09,3.3044,3.3523,3.2885,3.3044,588413,0
1984-02-10,3.3363,3.3845,3.3203,3.3685,482929,0
1984-02-13,3.3845,3.4004,3.3203,3.3523,285956,0
1984-02-14,3.3685,3.4164,3.3685,3.4164,304458,0
1984-02-15,3.4325,3.4806,3.4164,3.4483,438185,0
1984-02-16,3.4806,3.4806,3.4325,3.4325,185476,0
1984-02-17,3.4483,3.5765,3.4483,3.5765,1602764,0
1984-02-21,3.5765,3.6247,3.5445,3.5445,1062592,0
1984-02-22,3.5605,3.5926,3.5445,3.5445,373694,0
1984-02-23,3.5605,3.6247,3.5445,3.6247,318206,0
1984-02-24,3.6566,3.7526,3.6405,3.7206,986104,0
1984-02-27,3.6885,3.7686,3.6085,3.7526,662147,0
1984-02-28,3.7365,3.7526,3.6085,3.6247,567915,0
1984-02-29,3.6085,3.7045,3.5926,3.6405,587413,0
1984-03-01,3.6405,3.6725,3.5926,3.6566,339199,0
1984-03-02,3.6725,3.7847,3.6566,3.7045,9173648,0
1984-03-05,3.7045,3.7686,3.5688,3.6003,2541624,0
1984-03-06,3.6247,3.7365,3.6003,3.6725,936359,0
1984-03-07,3.6725,3.6885,3.6003,3.6003,1104086,0
1984-03-08,3.6324,3.6725,3.6003,3.6566,773884,0
1984-03-09,3.6566,3.7206,3.6324,3.7045,1351550,0
1984-03-12,3.6725,3.7206,3.6725,3.6725,257461,0
1984-03-13,3.6725,3.7045,3.6324,3.6324,211720,0
1984-03-14,3.6324,3.7045,3.6324,3.6725,440937,0
1984-03-15,3.6725,3.6885,3.6566,3.6725,293457,0
1984-03-16,3.7045,3.7365,3.6885,3.7045,511674,0
1984-03-19,3.6725,3.6725,3.6324,3.6566,825380,0
1984-03-20,3.6725,3.6885,3.6566,3.6725,235215,0
1984-03-21,3.6725,3.7847,3.6725,3.6885,201718,0
1984-03-22,3.7045,3.7365,3.6885,3.7045,498425,0
1984-03-23,3.6885,3.7686,3.6725,3.7526,486928,0
1984-03-26,3.7365,3.7686,3.7365,3.7526,520172,0
1984-03-27,3.7686,3.8327,3.7526,3.8327,513427,0
1984-03-28,3.8886,3.9365,3.8166,3.9046,959359,0
1984-03-29,3.8566,3.8886,3.8327,3.8648,294707,0
1984-03-30,3.9126,4.3447,3.9126,4.2969,1477531,0
1984-04-02,4.3927,4.4088,4.1287,4.2089,3602223,0
1984-04-03,4.2325,4.3767,4.2325,4.3447,2053199,0
1984-04-04,4.3767,4.6007,4.3606,4.4568,4097647,0
1984-04-05,4.4726,4.5605,4.2727,4.2969,2380651,0
1984-04-06,4.2969,4.3286,4.1129,4.1765,2234921,0
1984-04-09,4.2089,4.2406,4.1607,4.1765,593913,0
1984-04-10,4.1607,4.2008,4.1287,4.1287,1026099,0
1984-04-11,4.0006,4.0325,3.9046,3.9445,3117038,0
1984-04-12,3.9365,3.9688,3.8566,3.8648,1487279,0
1984-04-13,3.8886,4.0647,3.8327,3.9765,3388001,0
1984-04-16,4.0167,4.1287,3.9765,4.0488,1874475,0
1984-04-17,4.0968,4.1446,4.0167,4.0325,1991955,0
1984-04-18,4.0325,4.0325,3.9365,3.9445,1745992,0
1984-04-19,3.9365,3.9445,3.8886,3.9126,718144,0
1984-04-23,3.9365,3.9445,3.9126,3.9365,1030599,0
1984-04-24,3.9365,3.9765,3.9126,3.9765,941111,0
1984-04-25,3.9765,4.0325,3.9688,4.0006,1825233,0
1984-04-26,4.0325,4.0968,4.0325,4.0968,3404497,0
1984-04-27,4.0968,4.0968,4.0325,4.0325,1233068,0
1984-04-30,4.0167,4.0647,4.0167,4.0647,1015851,0
1984-05-01,4.0647,4.0647,4.0325,4.0488,650156,0
1984-05-02,4.0488,4.0647,4.0167,4.0325,1449537,0
1984-05-03,4.0647,4.0807,4.0325,4.0488,1063342,0
1984-05-04,4.0647,4.0807,4.0325,4.0325,1064342,0
1984-05-07,4.0325,4.0807,4.0167,4.0807,872617,0
1984-05-08,4.0807,4.2089,4.0488,4.1607,2348656,0
1984-05-09,4.1765,4.2325,4.1607,4.2325,1348801,0
1984-05-10,4.2325,4.3447,4.2089,4.2969,2572123,0
1984-05-11,4.2727,4.3047,4.1129,4.2008,2767093,0
1984-05-14,4.2406,4.2646,4.1765,4.2646,904864,0
1984-05-15,4.2646,4.3286,4.2406,4.3286,939864,0
1984-05-16,4.3447,4.3927,4.3286,4.3927,1466032,0
1984-05-17,4.4726,4.6888,4.4726,4.6888,6436799,0
1984-05-18,4.6646,4.6888,4.5365,4.5605,3032054,0
1984-05-21,4.5287,4.5605,4.4726,4.5287,2065692,0
1984-05-22,4.5048,4.5287,4.2969,4.2969,1373050,0
1984-05-23,4.2727,4.2969,4.2008,4.2325,1306312,0
1984-05-24,4.2325,4.2406,4.1287,4.2008,582162,0
1984-05-25,4.1607,4.2089,4.1446,4.2089,809632,0
1984-05-29,4.2325,4.4088,4.2089,4.4088,1011849,0
1984-05-30,4.3927,4.3927,4.2325,4.2646,1056844,0
1984-05-31,4.2406,4.2646,4.1446,4.2325,426687,0
1984-06-01,4.2325,4.2727,4.2089,4.2406,417190,0
1984-06-04,4.2727,4.2969,4.2325,4.2406,296956,0
1984-06-05,4.2646,4.2646,4.2008,4.2325,458431,0
1984-06-06,4.2646,4.4406,4.2646,4.4088,926866,0
1984-06-07,4.4406,4.4406,4.4088,4.4245,1674256,0
1984-06-08,4.4245,4.4886,4.3767,4.3767,2691604,0
1984-06-11,4.2568,4.3606,4.1765,4.2568,3954167,0
1984-06-12,4.2406,4.2568,4.1287,4.1366,617159,0
1984-06-13,4.1366,4.1924,4.0727,4.0727,577415,0
1984-06-14,4.1047,4.1047,4.0405,4.0405,924613,0
1984-06-15,4.0565,4.0565,3.9607,3.9607,574915,0
1984-06-18,3.9285,4.0405,3.8967,4.0085,553419,0
1984-06-19,4.0085,4.0405,3.9765,3.9765,334451,0
1984-06-20,3.9285,4.0565,3.8967,4.0247,510172,0
1984-06-21,3.9925,4.0247,3.9765,3.9765,311455,0
1984-06-22,3.9365,3.9607,3.8967,3.9285,308454,0
1984-06-25,3.9365,3.9607,3.9046,3.9046,330451,0
1984-06-26,3.9046,3.9365,3.8566,3.8726,427186,0
1984-06-27,3.8726,3.8967,3.8245,3.8405,478427,0
1984-06-28,3.8405,3.9046,3.8245,3.8967,299708,0
1984-06-29,3.8726,3.9046,3.7686,3.8245,891367,0
1984-07-02,3.8245,3.8245,3.6965,3.7686,483431,0
1984-07-03,3.7365,3.8089,3.7045,3.7365,279957,0
1984-07-05,3.7365,3.7607,3.6566,3.6725,635407,0
1984-07-06,3.6405,3.8089,3.6405,3.7686,532422,0
1984-07-09,3.7607,3.9046,3.7607,3.9046,430937,0
1984-07-10,3.9365,3.9607,3.9046,3.9285,625660,0
1984-07-11,3.9285,3.9285,3.8089,3.8245,349200,0
1984-07-12,3.7926,3.8089,3.7287,3.7607,453182,0
1984-07-13,3.7607,3.8566,3.7365,3.8566,759888,0
1984-07-16,3.8566,3.9285,3.7926,3.9046,412688,0
1984-07-17,3.8967,3.9285,3.8405,3.9046,442684,0
1984-07-18,3.8967,3.8967,3.8566,3.8967,129482,0
1984-07-19,3.8566,3.8566,3.7607,3.7686,374446,0
1984-07-20,3.6085,3.6405,3.5926,3.6247,1387544,0
1984-07-23,3.5926,3.6247,3.5605,3.6085,627409,0
1984-07-24,3.5926,3.6085,3.5605,3.5688,421938,0
1984-07-25,3.5364,3.5364,3.4085,3.4563,1244321,0
1984-07-26,3.4563,3.4725,3.4085,3.4405,597411,0
1984-07-27,3.4405,3.4405,3.2727,3.3363,625660,0
1984-07-30,3.3363,3.3604,3.3044,3.3044,257461,0
1984-07-31,3.3044,3.4245,3.3044,3.4245,670903,0
1984-08-01,3.4085,3.5688,3.4085,3.5688,876872,0
1984-08-02,3.5926,3.5926,3.4563,3.5286,790634,0
1984-08-03,3.5605,3.6085,3.5364,3.5688,938612,0
1984-08-06,3.6405,3.7686,3.6085,3.6085,949110,0
1984-08-07,3.5926,3.6247,3.5688,3.5926,518922,0
1984-08-08,3.6566,3.7686,3.6566,3.7287,576913,0
1984-08-09,3.7045,3.8566,3.6965,3.8245,599662,0
1984-08-10,3.8967,3.9046,3.7926,3.8245,708392,0
1984-08-13,3.8089,3.8726,3.7926,3.8566,376695,0
1984-08-14,3.8967,3.9285,3.8726,3.9046,464433,0
1984-08-15,3.9046,3.9285,3.8566,3.8726,559918,0
1984-08-16,3.8566,3.9046,3.8566,3.8967,428437,0
1984-08-17,3.8967,3.9046,3.8405,3.8405,339701,0
1984-08-20,3.8245,3.8967,3.8245,3.8967,516175,0
1984-08-21,3.8726,3.9285,3.8566,3.9046,418191,0
1984-08-22,3.9046,4.0565,3.9046,3.9607,1852977,0
1984-08-23,3.9607,3.9765,3.8967,3.9046,711646,0
1984-08-24,3.9046,3.9365,3.8967,3.9285,356702,0
1984-08-27,3.9285,3.9285,3.8726,3.8967,583414,0
1984-08-28,3.8967,3.9365,3.8566,3.9365,729642,0
1984-08-29,3.9285,3.9925,3.9285,3.9925,1035596,0
1984-08-30,3.9765,3.9765,3.9285,3.9285,1161330,0
1984-08-31,3.9046,3.9046,3.8566,3.8726,544669,0
1984-09-04,3.8967,3.8967,3.8405,3.8405,352946,0
1984-09-05,3.8245,3.8245,3.7926,3.7926,347702,0
1984-09-06,3.8007,3.8405,3.8007,3.8245,273959,0
1984-09-07,3.8245,3.9285,3.7686,3.7686,233964,0
1984-09-10,3.7365,3.7926,3.7206,3.7926,535172,0
1984-09-11,3.8245,3.9046,3.8007,3.8566,1019101,0
1984-09-12,3.8566,3.9607,3.8566,3.9285,645901,0
1984-09-13,3.9285,4.0325,3.9046,3.9925,1258814,0
1984-09-14,4.0085,4.0405,3.9925,4.0325,720147,0
1984-09-17,3.9925,4.0405,3.9765,4.0405,726646,0
1984-09-18,4.0325,4.0405,3.9765,3.9765,338451,0
1984-09-19,3.9607,4.0085,3.9445,3.9607,419687,0
1984-09-20,3.9445,3.9607,3.9285,3.9445,294457,0
1984-09-21,3.9046,3.9445,3.8405,3.8566,397443,0
1984-09-24,3.8566,3.9046,3.8566,3.8967,403693,0
1984-09-25,3.8967,4.0085,3.8967,3.9925,477428,0
1984-09-26,3.9765,4.0405,3.9765,3.9925,546418,0
1984-09-27,4.0085,4.1287,4.0085,4.1287,968607,0
1984-09-28,4.1287,4.1765,4.0405,4.1687,1789235,0
1984-10-01,4.1446,4.1765,4.1129,4.1687,666653,0
1984-10-02,4.1687,4.3047,4.1687,4.2008,1535021,0
1984-10-03,4.2325,4.3126,4.2008,4.2325,854125,0
1984-10-04,4.2325,4.2488,4.1287,4.2008,429185,0
1984-10-05,4.2008,4.2008,4.1446,4.1687,586165,0
1984-10-08,4.1687,4.1687,4.1129,4.1287,220970,0
1984-10-09,4.1446,4.2166,4.1446,4.1765,1165577,0
1984-10-10,4.2008,4.2166,4.1129,4.1765,925361,0
1984-10-11,4.2008,4.2646,4.2008,4.2325,977856,0
1984-10-12,4.2488,4.2646,4.2008,4.2325,718893,0
1984-10-15,4.2166,4.3365,4.2166,4.3047,1266814,0
1984-10-16,4.2646,4.2646,4.1129,4.1765,980855,0
1984-10-17,4.1287,4.1287,3.9285,3.9607,1470038,0
1984-10-18,3.9445,3.9607,3.8245,3.9445,993351,0
1984-10-19,4.0085,4.0085,3.9285,3.9765,1105838,0
1984-10-22,3.9607,3.9765,3.8967,3.9046,671649,0
1984-10-23,3.9445,4.0085,3.9285,3.9445,408189,0
1984-10-24,3.9607,4.0405,3.9445,4.0325,1062098,0
1984-10-25,4.0325,4.0968,3.9925,4.0085,592911,0
1984-10-26,4.0085,4.0325,3.9925,4.0325,593163,0
1984-10-29,4.0325,4.0405,4.0085,4.0325,284961,0
1984-10-30,4.0085,4.1129,4.0085,4.0968,964608,0
1984-10-31,4.0968,4.1287,4.0807,4.0968,2142183,0
1984-11-01,4.0968,4.1287,4.0807,4.1129,571168,0
1984-11-02,4.1287,4.1687,4.1129,4.1446,530923,0
1984-11-05,4.1446,4.1765,4.1446,4.1687,435937,0
1984-11-06,4.1765,4.2488,4.1687,4.2488,658904,0
1984-11-07,4.2488,4.2488,4.1446,4.1765,649653,0
1984-11-08,4.1765,4.2008,4.1687,4.1687,804131,0
1984-11-09,4.1765,4.2166,4.1765,4.1765,410192,0
1984-11-12,4.1765,4.2008,4.1446,4.1687,345946,0
1984-11-13,4.1446,4.1687,4.0968,4.1129,415440,0
1984-11-14,4.0968,4.1446,4.0968,4.1446,365448,0
1984-11-15,4.1446,4.1687,4.1129,4.1129,450933,0
1984-11-16,4.1129,4.1446,4.0968,4.1129,1309306,0
1984-11-19,4.1129,4.1446,4.0807,4.0807,513925,0
1984-11-20,4.1129,4.1287,4.0968,4.1129,247212,0
1984-11-21,4.1129,4.1446,4.0968,4.1287,323204,0
1984-11-23,4.1287,4.1687,4.1287,4.1287,222967,0
1984-11-26,4.1129,4.1446,4.0968,4.0968,716394,0
1984-11-27,4.0968,4.1446,4.0968,4.1129,635656,0
1984-11-28,4.0968,4.0968,4.0405,4.0405,1072841,0
1984-11-29,4.0405,4.0647,4.0325,4.0325,1251068,0
1984-11-30,3.9925,4.0325,3.9445,3.9607,567416,0
1984-12-03,3.9765,3.9925,3.9445,3.9925,2087193,0
1984-12-04,3.9765,4.0325,3.9765,4.0325,1479784,0
1984-12-05,4.0647,4.0647,3.9925,3.9925,323704,0
1984-12-06,4.0325,4.0405,4.0085,4.0325,146728,0
1984-12-07,4.0325,4.0807,4.0325,4.0647,417935,0
1984-12-10,4.0647,4.0647,4.0085,4.0325,634156,0
1984-12-11,4.0405,4.0405,4.0085,4.0325,210968,0
1984-12-12,4.0325,4.0405,3.9765,3.9765,630160,0
1984-12-13,3.9925,4.0085,3.9365,3.9607,236967,0
1984-12-14,3.9765,3.9925,3.9365,3.9607,494675,0
1984-12-17,3.9607,3.9925,3.9607,3.9765,353451,0
1984-12-18,3.9765,4.0085,3.9365,3.9925,1525524,0
1984-12-19,3.9925,4.0085,3.8726,3.9046,752388,0
1984-12-20,3.8886,3.9046,3.8007,3.8007,667655,0
1984-12-21,3.8007,3.8327,3.7847,3.8327,762635,0
1984-12-24,3.8245,3.8566,3.8245,3.8327,233467,0
1984-12-26,3.8245,3.8327,3.8007,3.8327,125231,0
1984-12-27,3.8245,3.8726,3.8245,3.8566,358697,0
1984-12-28,3.8566,3.8886,3.8566,3.8726,210716,0
1984-12-31,3.8726,3.9046,3.8566,3.9046,518171,0
1985-01-02,3.9285,3.9285,3.8007,3.8327,386193,0
1985-01-03,3.8007,3.8007,3.7365,3.7365,832629,0
1985-01-04,3.6965,3.7126,3.4563,3.4886,1337553,0
1985-01-07,3.4563,3.4563,3.2322,3.3443,6639021,0
1985-01-08,3.6646,3.6646,3.4886,3.4886,6116350,0
1985-01-09,3.5043,3.5765,3.5043,3.5364,1208070,0
1985-01-10,3.5605,3.6805,3.5364,3.6805,1164830,0
1985-01-11,3.6646,3.6646,3.6324,3.6405,945362,0
1985-01-14,3.6324,3.6405,3.5605,3.5765,1120084,0
1985-01-15,3.6324,3.6965,3.6085,3.6646,604409,0
1985-01-16,3.6805,3.7847,3.6646,3.7365,1665254,0
1985-01-17,3.7686,3.8007,3.7365,3.7686,1140580,0
1985-01-18,3.7847,3.8886,3.7686,3.8726,721639,0
1985-01-21,3.8566,3.9285,3.8566,3.9046,671649,0
1985-01-22,3.9046,3.9285,3.8245,3.8327,683148,0
1985-01-23,3.8245,3.8566,3.7847,3.8007,446183,0
1985-01-24,3.8007,3.8245,3.6965,3.6965,427439,0
1985-01-25,3.7365,3.7447,3.6965,3.7365,373448,0
1985-01-28,3.7447,3.7686,3.7126,3.7447,405690,0
1985-01-29,3.7365,3.7447,3.7365,3.7447,306457,0
1985-01-30,3.7686,3.8886,3.7686,3.8886,798632,0
1985-01-31,3.8726,3.9285,3.8726,3.9046,488928,0
1985-02-01,3.9046,3.9607,3.8886,3.9365,438185,0
1985-02-04,3.9285,3.9925,3.9046,3.9925,968857,0
1985-02-05,3.9765,3.9925,3.9285,3.9365,1163579,0
1985-02-06,3.9285,3.9925,3.9285,3.9607,783884,0
1985-02-07,3.9365,3.9925,3.9365,3.9765,370446,0
1985-02-08,3.9765,4.0968,3.9765,4.0405,857375,0
1985-02-11,4.0325,4.0325,3.9365,3.9365,243462,0
1985-02-12,3.9046,3.9365,3.8726,3.9285,297456,0
1985-02-13,3.9285,3.9925,3.9046,3.9765,449431,0
1985-02-14,3.9925,4.0085,3.9046,3.9046,331699,0
1985-02-15,3.9046,3.9925,3.9046,3.9607,506676,0
1985-02-19,3.9607,3.9765,3.9365,3.9607,289210,0
1985-02-20,3.9365,3.9607,3.9285,3.9365,205719,0
1985-02-21,3.9285,3.9765,3.9046,3.9285,278458,0
1985-02-22,3.9285,4.1366,3.9285,4.0968,664149,0
1985-02-25,4.0085,4.0647,3.9765,4.0405,598908,0
1985-02-26,4.0405,4.1847,4.0405,4.1129,889870,0
1985-02-27,4.0807,4.1366,4.0807,4.0807,522428,0
1985-02-28,4.0807,4.1129,4.0647,4.1129,338700,0
1985-03-01,4.1129,4.2325,4.1129,4.2246,1096587,0
1985-03-04,4.2246,4.2246,4.1129,4.1687,2053445,0
1985-03-05,4.1366,4.2568,3.9925,4.0085,7481397,0
1985-03-06,4.0405,4.0807,4.0085,4.0085,7551386,0
1985-03-07,4.0085,4.0247,3.9925,4.0085,476929,0
1985-03-08,4.0085,4.0247,3.9925,3.9925,279710,0
1985-03-11,3.9688,4.0247,3.9688,3.9925,641406,0
1985-03-12,3.9925,4.0247,3.9526,4.0247,777138,0
1985-03-13,4.0085,4.0085,3.9526,3.9688,281710,0
1985-03-14,3.9526,3.9688,3.9526,3.9526,230467,0
1985-03-15,3.9688,3.9688,3.9365,3.9526,412440,0
1985-03-18,3.9526,3.9925,3.9526,3.9526,316450,0
1985-03-19,4.0247,4.0647,3.9365,4.0247,342201,0
1985-03-20,4.0247,4.0647,3.9925,4.0405,354946,0
1985-03-21,4.0085,4.0405,3.9925,4.0085,289956,0
1985-03-22,4.0247,4.0405,4.0247,4.0247,253966,0
1985-03-25,4.0085,4.0405,4.0085,4.0247,148229,0
1985-03-26,4.0085,4.0647,3.9925,4.0647,207467,0
1985-03-27,4.0405,4.0968,4.0405,4.0968,384944,0
1985-03-28,4.1129,4.2246,4.0968,4.1847,1083840,0
1985-03-29,4.2008,4.2727,4.1847,4.2568,350699,0
1985-04-01,4.2568,4.2568,4.2008,4.2246,305458,0
1985-04-02,4.2246,4.2406,4.1446,4.1446,357446,0
1985-04-03,4.1446,4.1847,4.1366,4.1687,164974,0
1985-04-04,4.1687,4.1847,4.1446,4.1687,228464,0
1985-04-08,4.1847,4.2406,4.1847,4.2008,227715,0
1985-04-09,4.2008,4.2406,4.1847,4.2406,535923,0
1985-04-10,4.2568,4.3286,4.2568,4.2727,788884,0
1985-04-11,4.2969,4.2969,4.2727,4.2727,351700,0
1985-04-12,4.2727,4.2969,4.2406,4.2406,518675,0
1985-04-15,4.2568,4.2568,4.1847,4.1847,875870,0
1985-04-16,4.2246,4.2568,4.1687,4.2568,494178,0
1985-04-17,4.2568,4.2727,4.2246,4.2406,403443,0
1985-04-18,4.2406,4.2568,4.2008,4.2568,433438,0
1985-04-19,4.2568,4.2568,4.2246,4.2406,701647,0
1985-04-22,4.2406,4.2568,4.1366,4.1446,491678,0
1985-04-23,4.1129,4.2568,4.0647,4.1129,849375,0
1985-04-24,4.1129,4.1129,4.0807,4.1129,264708,0
1985-04-25,4.0968,4.2969,4.0968,4.2727,1564270,0
1985-04-26,4.2568,4.3126,4.2568,4.3126,576163,0
1985-04-29,4.3126,4.3767,4.3126,4.3126,1018598,0
1985-04-30,4.3126,4.3447,4.2406,4.2568,609410,0
1985-05-01,4.2727,4.2727,4.2008,4.2008,386193,0
1985-05-02,4.2008,4.2008,4.1129,4.1446,820377,0
1985-05-03,4.1366,4.1687,4.0807,4.1366,1395294,0
1985-05-06,4.1446,4.3286,4.1366,4.2727,1298309,0
1985-05-07,4.3126,4.3126,4.2246,4.2406,1074338,0
1985-05-08,4.2568,4.2568,4.2246,4.2246,607660,0
1985-05-09,4.2406,4.3686,4.2246,4.3686,1157581,0
1985-05-10,4.3686,4.3686,4.3126,4.3686,532925,0
1985-05-13,4.3686,4.3767,4.3126,4.3447,358198,0
1985-05-14,4.3126,4.3447,4.2727,4.2727,289210,0
1985-05-15,4.2727,4.3447,4.2406,4.3286,739141,0
1985-05-16,4.3686,4.4007,4.3286,4.4007,780884,0
1985-05-17,4.3686,4.5287,4.3686,4.4886,1007601,0
1985-05-20,4.4886,4.6086,4.4886,4.5605,1553274,0
1985-05-21,4.5605,4.6007,4.5048,4.5365,402440,0
1985-05-22,4.5048,4.5287,4.4328,4.4886,418437,0
1985-05-23,4.4568,4.4886,4.4168,4.4568,651905,0
1985-05-24,4.4328,4.5048,4.4328,4.5048,237715,0
1985-05-28,4.4886,4.5048,4.4726,4.4886,372945,0
1985-05-29,4.4726,4.4726,4.3126,4.3447,343198,0
1985-05-30,4.3447,4.3767,4.3286,4.3686,324202,0
1985-05-31,4.3447,4.4726,4.3286,4.4726,4589325,0
1985-06-03,4.5287,4.5769,4.5048,4.5605,2499630,0
1985-06-04,4.4886,4.5605,4.4568,4.4886,746887,0
1985-06-05,4.4646,4.8889,4.4568,4.8889,2724598,0
1985-06-06,4.8646,5.0088,4.8326,4.9768,3157034,0
1985-06-07,5.0088,5.0487,4.8889,4.9369,2312913,0
1985-06-10,4.9048,4.9287,4.8006,4.8006,822379,0
1985-06-11,4.8087,4.8087,4.6564,4.6564,671401,0
1985-06-12,4.6564,4.7369,4.6167,4.6564,520674,0
1985-06-13,4.6167,4.6325,4.5365,4.5365,521926,0
1985-06-14,4.5605,4.6564,4.5605,4.6564,354449,0
1985-06-17,4.6167,4.7606,4.6007,4.7606,546168,0
1985-06-18,4.7286,4.7606,4.7048,4.7606,346696,0
1985-06-19,4.7369,4.7767,4.7369,4.7369,202220,0
1985-06-20,4.7606,4.8006,4.7286,4.8006,456433,0
1985-06-21,4.8566,4.8646,4.8006,4.8646,1089342,0
1985-06-24,4.8646,4.9048,4.8326,4.8889,816131,0
1985-06-25,4.8889,4.9768,4.8889,4.9048,1030599,0
1985-06-26,4.9048,4.9768,4.8889,4.9369,556916,0
1985-06-27,4.9606,5.0007,4.9369,5.0007,455434,0
1985-06-28,4.9606,4.9768,4.8889,4.9369,371447,0
1985-07-01,4.9369,5.0088,4.8889,4.9287,431184,0
1985-07-02,4.9048,4.9287,4.7369,4.7767,829377,0
1985-07-03,4.7606,4.8006,4.7606,4.7606,218215,0
1985-07-05,4.7767,4.8006,4.7286,4.7606,142728,0
1985-07-08,4.7369,4.7369,4.6646,4.7048,995604,0
1985-07-09,4.6646,4.8326,4.6564,4.8326,796633,0
1985-07-10,4.8006,4.8326,4.7286,4.8006,359198,0
1985-07-11,4.8006,4.8566,4.6564,4.6888,490427,0
1985-07-12,4.6888,4.6888,4.6007,4.6564,263210,0
1985-07-15,4.6167,4.6564,4.5769,4.5769,598908,0
1985-07-16,4.6007,4.6325,4.5605,4.5769,786881,0
1985-07-17,4.6167,4.6564,4.5605,4.6007,605411,0
1985-07-18,4.6007,4.6167,4.5769,4.5769,246964,0
1985-07-19,4.5769,4.7606,4.5769,4.6325,221218,0
1985-07-22,4.6167,4.6325,4.5365,4.5769,315203,0
1985-07-23,4.5769,4.6564,4.5287,4.5365,1329557,0
1985-07-24,4.5287,4.6564,4.5048,4.6167,742144,0
1985-07-25,4.6325,4.7606,4.6325,4.7286,1166579,0
1985-07-26,4.7606,5.0088,4.7369,5.0088,2269666,0
1985-07-29,4.9768,5.0007,4.9048,4.9287,1104837,0
1985-07-30,4.8889,4.9287,4.8646,4.9287,473180,0
1985-07-31,4.8889,4.9048,4.8889,4.9048,344950,0
1985-08-01,4.8889,4.8889,4.8006,4.8566,271708,0
1985-08-02,4.8646,4.8646,4.7606,4.8326,798381,0
1985-08-05,4.8087,4.8646,4.8006,4.8646,461186,0
1985-08-06,4.8566,4.8566,4.7767,4.7767,394692,0
1985-08-07,4.7606,5.1289,4.7606,5.0888,1297558,0
1985-08-08,4.9369,5.0007,4.8889,4.9369,1046345,0
1985-08-09,4.9369,4.9369,4.8087,4.8566,405938,0
1985-08-12,4.8889,4.8889,4.8087,4.8566,164974,0
1985-08-13,4.8326,4.8646,4.7606,4.8006,607159,0
1985-08-14,4.7048,4.7606,4.6007,4.7048,3914427,0
1985-08-15,4.7286,4.8006,4.7048,4.7048,882873,0
1985-08-16,4.7048,4.7048,4.6646,4.6888,264708,0
1985-08-19,4.7048,4.7048,4.6167,4.6167,313703,0
1985-08-20,4.6007,4.6564,4.5769,4.6564,1798236,0
1985-08-21,4.6564,4.6564,4.6167,4.6167,772884,0
1985-08-22,4.6167,4.6325,4.6167,4.6167,2604616,0
1985-08-23,4.6325,4.7286,4.6325,4.6888,3234521,0
1985-08-26,4.6888,4.7048,4.6564,4.6646,1928971,0
1985-08-27,4.6888,4.7369,4.6564,4.6564,885118,0
1985-08-28,4.6564,4.7048,4.6564,4.6888,527424,0
1985-08-29,4.6564,4.6564,4.5769,4.6325,1868471,0
1985-08-30,4.6325,4.6325,4.6007,4.6325,410936,0
1985-09-03,4.6167,4.6646,4.5769,4.6564,3162031,0
1985-09-04,4.6564,4.6646,4.6325,4.6564,250214,0
1985-09-05,4.6646,4.6888,4.6564,4.6646,478926,0
1985-09-06,4.6646,4.6888,4.6564,4.6564,175970,0
1985-09-09,4.6646,4.6646,4.6325,4.6325,211720,0
1985-09-10,4.6325,4.6646,4.6086,4.6646,542923,0
1985-09-11,4.6564,4.6888,4.6086,4.6325,371196,0
1985-09-12,4.6007,4.6325,4.5769,4.6086,400691,0
1985-09-13,4.6325,4.6564,4.5769,4.5769,808130,0
1985-09-16,4.6007,4.6086,4.5605,4.5769,357696,0
1985-09-17,4.5769,4.6007,4.4486,4.4646,1174825,0
1985-09-18,4.4646,4.5206,4.4328,4.5048,494675,0
1985-09-19,4.5048,4.5769,4.4886,4.5365,406191,0
1985-09-20,4.5605,4.5769,4.4328,4.4328,876872,0
1985-09-23,4.5048,4.5206,4.4328,4.4486,794134,0
1985-09-24,4.4486,4.4486,4.3686,4.3927,647905,0
1985-09-25,4.4088,4.4328,4.3927,4.3927,191722,0
1985-09-26,4.3686,4.5365,4.3365,4.5365,1072093,0
1985-09-30,4.5365,4.6325,4.5365,4.6325,917866,0
1985-10-01,4.6325,4.8566,4.6086,4.8006,4179383,0
1985-10-02,4.8166,4.8566,4.7606,4.8006,1159829,0
1985-10-03,4.8326,5.0408,4.8326,5.0248,3124537,0
1985-10-04,4.9851,5.0248,4.8326,4.8725,778384,0
1985-10-07,4.8566,4.8566,4.7606,4.7767,800130,0
1985-10-08,4.7606,4.8006,4.7286,4.7767,1130082,0
1985-10-09,4.7767,4.8326,4.7606,4.8006,314204,0
1985-10-10,4.8166,4.9446,4.8006,4.9287,818629,0
1985-10-11,4.9287,4.9851,4.9287,4.9687,625660,0
1985-10-14,4.9851,5.0248,4.9687,5.0248,376195,0
1985-10-15,4.9851,5.0968,4.9851,5.0968,1012603,0
1985-10-16,5.073,5.1127,5.0248,5.0567,1102587,0
1985-10-17,5.0968,5.0968,4.9687,4.9687,321201,0
1985-10-18,4.9287,4.9687,4.8725,4.9687,358947,0
1985-10-21,4.9687,5.0007,4.9687,4.9687,263710,0
1985-10-22,4.9687,5.0248,4.9687,5.0248,364447,0
1985-10-23,4.9851,5.0968,4.9687,5.0968,543669,0
1985-10-24,5.1127,5.1369,5.0567,5.1127,631906,0
1985-10-25,5.0968,5.1927,5.0567,5.1927,1661758,0
1985-10-28,5.1927,5.2968,5.1688,5.2968,1447537,0
1985-10-29,5.2968,5.2968,5.2087,5.2087,1722748,0
1985-10-30,5.2407,5.2407,5.1688,5.2087,776883,0
1985-10-31,5.2087,5.3129,5.1927,5.2647,702894,0
1985-11-01,5.2647,5.2807,5.073,5.1127,1322056,0
1985-11-04,5.1127,5.1127,5.0007,5.0248,2172180,0
1985-11-05,5.0408,5.0968,5.0248,5.0567,255213,0
1985-11-06,5.0567,5.073,4.9687,5.0007,706396,0
1985-11-07,4.9687,5.0007,4.9287,4.9287,253712,0
1985-11-08,5.0007,5.1927,5.0007,5.1927,993603,0
1985-11-11,5.1688,5.2407,5.1127,5.2247,512173,0
1985-11-12,5.2247,5.2407,5.1527,5.2087,1198323,0
1985-11-13,5.2087,5.2087,5.1527,5.1927,437685,0
1985-11-14,5.1688,5.2807,5.1527,5.2807,899365,0
1985-11-15,5.2647,5.2647,5.1927,5.2087,433686,0
1985-11-18,5.1688,5.2087,5.1527,5.1688,424686,0
1985-11-19,5.1688,5.1688,5.0567,5.0968,447186,0
1985-11-20,5.1369,5.1527,5.1127,5.1369,298707,0
1985-11-21,5.1527,5.2647,5.1527,5.2647,895118,0
1985-11-22,5.2647,5.2968,5.2407,5.2407,343700,0
1985-11-25,5.2407,5.2647,5.2087,5.2647,229466,0
1985-11-26,5.2647,5.3606,5.2407,5.3606,1076842,0
1985-11-27,5.3606,5.4327,5.3367,5.4088,1638759,0
1985-11-29,5.4088,5.4488,5.3129,5.3367,697146,0
1985-12-02,5.3606,5.3606,5.1369,5.2247,515428,0
1985-12-03,5.2087,5.2407,5.1927,5.2407,692896,0
1985-12-04,5.2087,5.2247,5.1527,5.1927,578166,0
1985-12-05,5.1927,5.1927,5.1127,5.1527,851126,0
1985-12-06,5.1127,5.1527,5.1127,5.1527,3074548,0
1985-12-09,4.8646,5.073,4.8646,4.8646,4059402,0
1985-12-10,4.8485,4.8485,4.5847,4.6964,3924423,0
1985-12-11,4.6646,4.7369,4.6245,4.6807,2427892,0
1985-12-12,4.6964,4.9768,4.6964,4.9768,1809233,0
1985-12-13,4.9768,5.0567,4.8889,5.0248,1170828,0
1985-12-16,4.9606,5.0248,4.8889,5.0007,761136,0
1985-12-17,5.0248,5.1127,4.9768,5.0567,1523527,0
1985-12-18,5.0329,5.0968,5.0248,5.0567,461683,0
1985-12-19,5.0329,5.073,5.0007,5.073,412190,0
1985-12-20,5.1127,5.1369,5.0567,5.073,830128,0
1985-12-23,5.073,5.0968,5.0007,5.0248,241965,0
1985-12-24,5.0248,5.0248,4.9287,4.9446,254713,0
1985-12-26,4.9446,4.9768,4.8646,4.8889,178225,0
1985-12-27,4.9287,5.0329,4.9048,5.0329,201970,0
1985-12-30,5.0007,5.0007,4.9446,4.9768,318703,0
1985-12-31,4.9768,5.0248,4.6245,4.6807,1442537,0
1986-01-02,4.6405,4.6807,4.4328,4.6807,7066459,0
1986-01-03,4.6646,4.7127,4.6646,4.6964,2767093,0
1986-01-06,4.6964,4.6964,4.6807,4.6964,1496030,0
1986-01-07,4.6964,4.6964,4.6007,4.6245,2234921,0
1986-01-08,4.6007,4.6245,4.4726,4.5048,2174181,0
1986-01-09,4.5048,4.5287,4.4007,4.4726,2749595,0
1986-01-10,4.4966,4.5287,4.4726,4.4966,1227071,0
1986-01-13,4.4966,4.5048,4.4568,4.4966,1709496,0
1986-01-14,4.4726,4.4966,4.4568,4.4726,1249314,0
1986-01-15,4.4726,4.4726,4.4568,4.4726,1540025,0
1986-01-16,4.4726,4.4726,4.4568,4.4568,723141,0
1986-01-17,4.4568,4.4726,4.3047,4.3767,1740243,0
1986-01-20,4.3767,4.3767,4.3047,4.3365,2217173,0
1986-01-21,4.3205,4.3205,4.1366,4.2089,5634168,0
1986-01-22,4.2089,4.3606,4.1527,4.1687,2083193,0
1986-01-23,4.1527,4.2325,4.0727,4.2325,2949564,0
1986-01-24,4.2325,4.2885,4.2325,4.2885,2198427,0
1986-01-27,4.2406,4.2646,4.1129,4.1527,1022098,0
1986-01-28,4.1527,4.1687,4.1129,4.1527,1497530,0
1986-01-29,4.1687,4.1924,4.0247,4.0247,2345404,0
1986-01-30,4.0325,4.1129,4.0247,4.0727,1762491,0
1986-01-31,4.0727,4.2089,4.0565,4.1687,1171579,0
1986-02-03,4.1924,4.2089,4.1527,4.1924,1834731,0
1986-02-04,4.1924,4.1924,4.0006,4.0727,1533272,0
1986-02-05,4.0727,4.0727,3.9607,4.0006,2499383,0
1986-02-06,4.0006,4.0325,3.9607,4.0006,1396295,0
1986-02-07,4.0247,4.1366,3.9765,4.1129,845127,0
1986-02-10,4.0727,4.0727,3.9765,4.0006,1067344,0
1986-02-11,4.0006,4.0006,3.8485,3.8648,1962212,0
1986-02-12,3.8648,3.9765,3.8485,3.9765,2166932,0
1986-02-13,3.9607,3.9765,3.9046,3.9445,1180328,0
1986-02-14,3.9607,3.9607,3.8089,3.9046,2524626,0
1986-02-18,3.9046,3.9445,3.8886,3.9046,1216571,0
1986-02-19,3.9285,3.9285,3.8327,3.8485,987604,0
1986-02-20,3.8485,3.8648,3.7926,3.8327,1604516,0
1986-02-21,3.8485,3.9046,3.7686,3.9046,3024554,0
1986-02-24,3.9046,3.9765,3.8648,3.9607,3327009,0
1986-02-25,3.9607,4.0727,3.9607,4.0727,5334212,0
1986-02-26,4.0727,4.0968,4.0565,4.0727,2024204,0
1986-02-27,4.0727,4.0968,4.0247,4.0325,1810983,0
1986-02-28,4.0325,4.0325,3.5688,4.0247,1723249,0
1986-03-03,4.0006,4.0325,4.0006,4.0247,1260563,0
1986-03-04,3.9765,4.0247,3.9607,3.9765,1695997,0
1986-03-05,3.9607,3.9765,3.8648,3.9046,3704455,0
1986-03-06,3.8886,3.8886,3.7287,3.7686,3904427,0
1986-03-07,3.7447,3.7926,3.5364,3.5765,3843931,0
1986-03-10,3.5765,3.5765,3.4965,3.5605,2448636,0
1986-03-11,3.6566,3.8405,3.6324,3.8405,7091455,0
1986-03-12,3.8405,3.9365,3.8405,3.9046,4656814,0
1986-03-13,3.9046,3.9046,3.8089,3.8405,2225424,0
1986-03-14,3.8245,3.8405,3.7686,3.8089,1541525,0
1986-03-17,3.7926,3.8886,3.7686,3.8089,2524626,0
1986-03-18,3.8886,4.0006,3.8886,3.9607,3124537,0
1986-03-19,3.9607,4.1129,3.9285,3.9607,1869724,0
1986-03-20,3.9607,3.9607,3.8089,3.9365,1342300,0
1986-03-21,3.9365,3.9365,3.8245,3.8245,3099543,0
1986-03-24,3.8405,3.8405,3.8089,3.8245,1259816,0
1986-03-25,3.8245,3.8245,3.7045,3.7045,4051899,0
1986-03-26,3.7287,3.8245,3.7045,3.8245,2065946,0
1986-03-27,3.8245,3.8245,3.7447,3.7926,2288413,0
1986-03-31,3.7926,3.7926,3.7447,3.7686,731393,0
1986-04-01,3.7686,3.7686,3.6085,3.7287,1892469,0
1986-04-02,3.7447,3.9285,3.7447,3.8648,3074548,0
1986-04-03,3.8886,3.9046,3.8245,3.8405,1478781,0
1986-04-04,3.8245,4.0247,3.7686,4.0006,2799588,0
1986-04-07,4.0325,4.0727,3.9765,4.0006,1724747,0
1986-04-08,4.0247,4.0325,3.8886,3.9365,2354400,0
1986-04-09,3.9765,4.0006,3.9365,3.9607,974603,0
1986-04-10,3.9765,4.0565,3.9607,4.0565,2399647,0
1986-04-11,4.0325,4.0565,4.0006,4.0247,770137,0
1986-04-14,4.0325,4.0565,4.0006,4.0006,869624,0
1986-04-15,4.0006,4.1366,3.9765,4.1129,1794484,0
1986-04-16,4.0968,4.1129,3.9765,3.9765,1075342,0
1986-04-17,4.0006,4.0247,3.9607,4.0247,1052096,0
1986-04-18,4.0247,4.0325,3.9765,3.9765,1059093,0
1986-04-21,3.9765,4.0006,3.8245,4.0006,1085592,0
1986-04-22,3.9765,4.0247,3.8886,3.9046,1610261,0
1986-04-23,3.9046,3.9285,3.8405,3.9285,1699998,0
1986-04-24,3.9046,3.9285,3.8405,3.9046,1111086,0
1986-04-25,3.8648,3.8886,3.8089,3.8648,1088841,0
1986-04-28,3.8648,3.9365,3.8648,3.9285,544169,0
1986-04-29,3.9285,3.9607,3.8886,3.9285,702644,0
1986-04-30,3.9285,3.9365,3.8648,3.8648,851375,0
1986-05-01,3.8245,3.9046,3.8245,3.8886,873620,0
1986-05-02,3.9365,4.0247,3.9285,4.0006,1425292,0
1986-05-05,4.0247,4.1129,3.9285,4.0968,2832079,0
1986-05-06,4.0968,4.1687,4.0727,4.1687,2195678,0
1986-05-07,4.1687,4.2885,4.1527,4.2089,1676753,0
1986-05-08,4.2325,4.3447,4.2089,4.2885,2252168,0
1986-05-09,4.3286,4.4245,4.2885,4.4007,4016908,0
1986-05-12,4.4007,4.5769,4.3848,4.4646,2230175,0
1986-05-13,4.4406,4.4646,4.2885,4.3047,2376153,0
1986-05-14,4.3047,4.3047,4.2089,4.2646,1493028,0
1986-05-15,4.2646,4.3447,4.2568,4.2568,2383901,0
1986-05-16,4.2325,4.2568,4.1924,4.2089,857624,0
1986-05-19,4.2325,4.3447,4.2089,4.3286,625406,0
1986-05-20,4.2885,4.3286,4.2568,4.2885,1101089,0
1986-05-21,4.2885,4.2885,4.2325,4.2325,818131,0
1986-05-22,4.2568,4.3286,4.2089,4.2885,1340555,0
1986-05-23,4.3047,4.3447,4.2325,4.3286,1145582,0
1986-05-27,4.3286,4.3848,4.3047,4.3686,999353,0
1986-05-28,4.3686,4.3686,4.3047,4.3447,909618,0
1986-05-29,4.3286,4.3686,4.2885,4.3686,902367,0
1986-05-30,4.3686,4.4406,4.3447,4.4245,1612764,0
1986-06-02,4.4245,4.4406,4.3848,4.3848,886618,0
1986-06-03,4.4245,4.4245,4.3447,4.3686,1130583,0
1986-06-04,4.3047,4.3927,4.3047,4.3047,3099543,0
1986-06-05,4.3286,4.3447,4.2646,4.3286,2040699,0
1986-06-06,4.3286,4.3447,4.2885,4.3286,454183,0
1986-06-09,4.3447,4.3447,4.2885,4.2885,1246566,0
1986-06-10,4.2885,4.3047,4.2325,4.2488,900369,0
1986-06-11,4.2488,4.2646,4.2089,4.2325,818629,0
1986-06-12,4.2325,4.2488,4.2089,4.2325,373194,0
1986-06-13,4.2325,4.2646,4.2089,4.2488,770637,0
1986-06-16,4.2488,4.3686,4.2089,4.3686,1023347,0
1986-06-17,4.3447,4.3447,4.1924,4.2325,1761490,0
1986-06-18,4.2089,4.2089,4.1047,4.2089,1316058,0
1986-06-19,4.1687,4.2646,4.1287,4.1924,1173827,0
1986-06-20,4.2089,4.3686,4.1687,4.3686,741141,0
1986-06-23,4.3447,4.3447,4.2325,4.2325,651402,0
1986-06-24,4.2488,4.2646,4.1446,4.2325,487927,0
1986-06-25,4.2325,4.3047,4.2089,4.2488,498924,0
1986-06-26,4.2646,4.2885,4.2325,4.2646,423189,0
1986-06-27,4.2325,4.2885,4.2325,4.2885,747888,0
1986-06-30,4.2488,4.2646,4.1924,4.2325,1432791,0
1986-07-01,4.2325,4.2488,4.1287,4.1924,829880,0
1986-07-02,4.2089,4.2089,4.1446,4.1687,518171,0
1986-07-03,4.1924,4.1924,4.1446,4.1924,652156,0
1986-07-07,4.2089,4.2089,4.1287,4.1687,409942,0
1986-07-08,4.1446,4.1687,4.1047,4.1446,1119336,0
1986-07-09,4.1924,4.1924,4.0887,4.0887,2034955,0
1986-07-10,4.0727,4.1287,4.0565,4.1287,731643,0
1986-07-11,4.1446,4.1687,4.1047,4.1287,323452,0
1986-07-14,4.1047,4.1047,3.9688,3.9925,1483781,0
1986-07-15,3.9688,4.0325,3.9526,4.0085,939112,0
1986-07-16,4.0085,4.0565,3.9688,4.0325,1224820,0
1986-07-17,4.0085,4.0727,4.0085,4.0565,952110,0
1986-07-18,4.0325,4.0887,3.9925,4.0727,969357,0
1986-07-21,4.0565,4.0727,3.9925,4.0085,728392,0
1986-07-22,4.0325,4.0565,3.9925,4.0325,488177,0
1986-07-23,3.9925,4.0085,3.9526,3.9688,967358,0
1986-07-24,3.9526,3.9688,3.8566,3.8726,1224321,0
1986-07-25,3.8967,3.9688,3.8967,3.9526,871125,0
1986-07-28,3.9365,3.9688,3.6324,3.8726,1031349,0
1986-07-29,3.8726,3.8967,3.7365,3.7926,1613515,0
1986-07-30,3.7686,3.7926,3.6003,3.7926,3199530,0
1986-07-31,3.7686,3.8089,3.7126,3.7526,825880,0
1986-08-01,3.7365,3.7526,3.6324,3.6324,1054597,0
1986-08-04,3.6566,3.9126,3.6003,3.9126,2974563,0
1986-08-05,4.1687,4.2488,4.0887,4.1446,7378914,0
1986-08-06,4.0727,4.1287,4.0565,4.1047,1523277,0
1986-08-07,4.0727,4.1047,4.0727,4.0887,1317054,0
1986-08-08,4.0727,4.1047,4.0085,4.0325,2447140,0
1986-08-11,4.0565,4.1446,4.0565,4.1287,1280811,0
1986-08-12,4.1287,4.2325,4.1047,4.2325,1328554,0
1986-08-13,4.2325,4.2885,4.2089,4.2646,2649610,0
1986-08-14,4.2488,4.3286,4.2488,4.3047,1837978,0
1986-08-15,4.3047,4.3927,4.2885,4.3927,1624507,0
1986-08-18,4.3927,4.3927,4.3286,4.3686,977108,0
1986-08-19,4.3686,4.3686,4.2885,4.3047,836129,0
1986-08-20,4.2885,4.3447,4.2325,4.3447,3049552,0
1986-08-21,4.3447,4.3686,4.3286,4.3447,1556519,0
1986-08-22,4.3047,4.3686,4.3047,4.3686,642404,0
1986-08-25,4.3686,4.4007,4.3286,4.3927,874371,0
1986-08-26,4.3927,4.5048,4.3686,4.5048,2111689,0
1986-08-27,4.5287,4.7606,4.5287,4.6888,3899426,0
1986-08-28,4.7286,4.7369,4.6405,4.6646,2899571,0
1986-08-29,4.6646,4.7048,4.6245,4.6245,1063091,0
1986-09-02,4.6405,4.6646,4.5847,4.5847,1782236,0
1986-09-03,4.5847,4.7286,4.5685,4.6888,4266873,0
1986-09-04,4.7687,4.8006,4.6405,4.7687,11723271,0
1986-09-05,4.8006,4.8889,4.8006,4.8407,6199085,0
1986-09-08,4.8646,4.8889,4.7048,4.7447,3699455,0
1986-09-09,4.7687,4.7846,4.5769,4.6405,1664006,0
1986-09-10,4.6007,4.6646,4.5206,4.6405,2231170,0
1986-09-11,4.6245,4.6245,4.3767,4.4646,1978711,0
1986-09-12,4.4245,4.4646,4.3205,4.4007,1535021,0
1986-09-15,4.4245,4.5605,4.3606,4.5605,1872226,0
1986-09-16,4.4966,4.6245,4.3767,4.6245,2009954,0
1986-09-17,4.6007,4.6888,4.4646,4.6007,1381297,0
1986-09-18,4.5769,4.6405,4.5206,4.6245,1191077,0
1986-09-19,4.6646,4.6888,4.6245,4.6405,1635754,0
1986-09-22,4.6405,4.6405,4.1607,4.6007,805882,0
1986-09-23,4.6007,4.6007,4.4806,4.5605,596409,0
1986-09-24,4.5605,4.6007,4.5206,4.5605,909366,0
1986-09-25,4.5365,4.5365,4.4806,4.4966,909366,0
1986-09-26,4.5206,4.5769,4.4966,4.5365,1534778,0
1986-09-29,4.4966,4.5206,4.4806,4.5206,1158580,0
1986-09-30,4.5206,4.7286,4.5206,4.6245,2624614,0
1986-10-01,4.6405,4.7286,4.6245,4.7286,1257563,0
1986-10-02,4.7048,4.7687,4.6646,4.6646,877867,0
1986-10-03,4.6888,4.7286,4.6405,4.6888,980604,0
1986-10-06,4.6405,4.7447,4.6245,4.7048,1207322,0
1986-10-07,4.7048,4.7286,4.6646,4.6888,659403,0
1986-10-08,4.6888,4.9048,4.6888,4.8407,2574623,0
1986-10-09,4.8249,4.9048,4.7286,4.7286,962107,0
1986-10-10,4.7447,4.7447,4.6888,4.6888,612909,0
1986-10-13,4.6888,4.6888,4.6245,4.6245,407189,0
1986-10-14,4.6007,4.7048,4.4646,4.7048,3524484,0
1986-10-15,4.7286,4.8407,4.7048,4.8407,1471281,0
1986-10-16,4.8407,4.8889,4.6888,4.8249,2364648,0
1986-10-17,4.7846,4.8006,4.7048,4.7048,1123585,0
1986-10-20,4.7048,4.7447,4.6405,4.7447,550168,0
1986-10-21,4.7447,4.7687,4.7048,4.7687,396443,0
1986-10-22,4.7286,4.7687,4.6888,4.7048,735642,0
1986-10-23,4.7048,4.7286,4.6646,4.7048,849626,0
1986-10-24,4.7048,4.7286,4.6646,4.7048,764390,0
1986-10-27,4.7048,4.7447,4.6888,4.6888,937114,0
1986-10-28,4.6888,4.7048,4.5365,4.5605,1290062,0
1986-10-29,4.5605,4.6007,4.5206,4.5365,851375,0
1986-10-30,4.6888,4.7846,4.5769,4.7846,2031701,0
1986-10-31,4.7447,4.8006,4.6888,4.7048,1766490,0
1986-11-03,4.5206,4.5605,4.3205,4.4646,9848547,0
1986-11-04,4.4646,4.5365,4.4406,4.4806,1992456,0
1986-11-05,4.4806,4.4966,4.4406,4.4646,787136,0
1986-11-06,4.4646,4.4966,4.4007,4.4406,1019599,0
1986-11-07,4.4406,4.5206,4.4245,4.5206,1147579,0
1986-11-10,4.5206,4.5365,4.4646,4.5206,648157,0
1986-11-11,4.5206,4.6007,4.4646,4.6007,727890,0
1986-11-12,4.6405,4.6405,4.5365,4.5605,944610,0
1986-11-13,4.5365,4.5769,4.5206,4.5206,552418,0
1986-11-14,4.5365,4.6245,4.5206,4.5365,718645,0
1986-11-17,4.5365,4.5605,4.4966,4.5206,716642,0
1986-11-18,4.5206,4.5605,4.3767,4.3767,1951459,0
1986-11-19,4.3767,4.4966,4.3767,4.4966,1172080,0
1986-11-20,4.5206,4.5206,4.4406,4.4966,678151,0
1986-11-21,4.4966,4.6245,4.4806,4.6007,1045594,0
1986-11-24,4.6007,4.6007,4.4966,4.5365,604409,0
1986-11-25,4.5206,4.5365,4.4806,4.5206,825128,0
1986-11-26,4.5365,4.5769,4.4966,4.5769,807132,0
1986-11-28,4.5365,4.5769,4.5206,4.5605,496680,0
1986-12-01,4.5605,4.6646,4.4966,4.6405,790885,0
1986-12-02,4.6405,4.6646,4.5605,4.6405,1034597,0
1986-12-03,4.6007,4.6646,4.5769,4.6245,13198053,0
1986-12-04,4.6007,4.6405,4.5605,4.6007,1539273,0
1986-12-05,4.6245,4.6245,4.5769,4.6007,973108,0
1986-12-08,4.5769,4.6007,4.4568,4.5605,3374501,0
1986-12-09,4.5605,4.5605,4.4568,4.4568,817130,0
1986-12-10,4.4726,4.5605,4.4726,4.5365,1076842,0
1986-12-11,4.5605,4.6007,4.4726,4.4966,692646,0
1986-12-12,4.5365,4.6405,4.5206,4.6245,1285062,0
1986-12-15,4.6405,4.6888,4.5605,4.6888,1510027,0
1986-12-16,4.6888,4.6888,4.6007,4.6646,1091590,0
1986-12-17,4.6405,4.6405,4.5605,4.5769,571168,0
1986-12-18,4.5769,4.6405,4.5365,4.6007,1507278,0
1986-12-19,4.6007,4.6646,4.5769,4.6646,1840479,0
1986-12-22,4.7048,4.7687,4.6646,4.6888,2277913,0
1986-12-23,4.7048,4.7447,4.6888,4.6888,2232674,0
1986-12-24,4.6888,4.7286,4.6646,4.6646,864623,0
1986-12-26,4.6888,4.6888,4.6405,4.6646,136481,0
1986-12-29,4.6888,4.7048,4.6245,4.6245,711396,0
1986-12-30,4.6245,4.6405,4.5605,4.6245,1104337,0
1986-12-31,4.6245,4.6405,4.4726,4.5365,973108,0
1987-01-02,4.5769,4.7048,4.5769,4.7048,426439,0
1987-01-05,4.7048,4.7928,4.6405,4.7928,1353546,0
1987-01-06,4.7928,4.8326,4.7048,4.7048,1700748,0
1987-01-07,4.7447,4.8087,4.7286,4.7928,1894718,0
1987-01-08,4.8646,4.9526,4.8326,4.9526,3174530,0
1987-01-09,4.9687,5.0567,4.9369,5.0329,1999454,0
1987-01-12,5.073,5.5287,5.0567,5.2006,5274226,0
1987-01-13,5.2006,5.2888,5.1369,5.2006,5649167,0
1987-01-14,5.1766,5.3049,5.1369,5.2647,3524484,0
1987-01-15,5.2888,5.3845,5.2407,5.3288,2699606,0
1987-01-16,5.3288,5.3446,5.2006,5.2407,1890723,0
1987-01-19,5.2247,5.2647,5.1766,5.2006,1781488,0
1987-01-20,5.2006,5.2006,5.0968,5.1766,2674608,0
1987-01-21,5.1369,5.2006,5.1127,5.1369,1625511,0
1987-01-22,5.1369,5.2247,5.1127,5.2006,1913470,0
1987-01-23,5.2006,5.2888,5.0329,5.073,2849580,0
1987-01-26,5.0567,5.1607,5.0567,5.0968,1461282,0
1987-01-27,5.1127,5.2647,5.1127,5.2647,2949564,0
1987-01-28,5.2407,5.2888,5.2247,5.2407,1682503,0
1987-01-29,5.2888,5.3687,5.2647,5.3687,1963460,0
1987-01-30,5.3446,5.4327,5.3288,5.3845,971606,0
1987-02-02,5.3845,5.4088,5.3049,5.3288,623910,0
1987-02-03,5.3288,5.3446,5.2006,5.2247,1039597,0
1987-02-04,5.2407,5.5287,5.2247,5.5048,4324366,0
1987-02-05,5.5287,5.5687,5.4488,5.5287,2237420,0
1987-02-06,5.5287,5.6567,5.4648,5.5687,2210674,0
1987-02-09,5.5048,5.5287,5.4488,5.4648,698896,0
1987-02-10,5.4648,5.4887,5.2407,5.2407,4449342,0
1987-02-11,5.2647,5.3288,5.2247,5.3288,1250067,0
1987-02-12,5.3288,5.3446,5.2006,5.3288,1328305,0
1987-02-13,5.3288,5.5529,5.3288,5.4088,995104,0
1987-02-17,5.4088,5.6089,5.3845,5.6089,1096086,0
1987-02-18,5.5529,5.5926,5.3288,5.4488,1802237,0
1987-02-19,5.4327,5.5687,5.0088,5.2647,1595015,0
1987-02-20,5.1369,5.3049,5.0968,5.2888,3899426,0
1987-02-23,5.2407,5.2888,5.1127,5.2247,868874,0
1987-02-24,5.2006,5.2407,5.1369,5.1607,1381297,0
1987-02-25,5.1607,5.1607,5.073,5.0968,1106839,0
1987-02-26,5.073,5.2006,5.0329,5.1766,972106,0
1987-02-27,5.2247,5.2888,5.1766,5.2647,903618,0
1987-03-02,5.2647,5.2647,5.0968,5.1127,811381,0
1987-03-03,5.0968,5.1369,5.0329,5.0567,2437890,0
1987-03-04,5.073,5.1607,5.0567,5.1369,10298482,0
1987-03-05,5.1369,5.2407,5.1127,5.1369,7448904,0
1987-03-06,5.1369,5.2247,5.1127,5.2006,2849580,0
1987-03-09,5.1766,5.2006,5.1127,5.1607,1965459,0
1987-03-10,5.1369,5.3049,5.1127,5.1766,9548591,0
1987-03-11,5.1607,5.2407,5.1369,5.1607,3799436,0
1987-03-12,5.1607,5.2647,5.1607,5.2247,6424055,0
1987-03-13,5.2407,5.2888,5.2247,5.2247,4324366,0
1987-03-16,5.2247,5.2407,5.1607,5.2247,1830477,0
1987-03-17,5.2247,5.4327,5.2006,5.4088,5999118,0
1987-03-18,5.5368,5.6407,5.4727,5.6009,6749007,0
1987-03-19,5.577,5.6009,5.5368,5.5368,2974563,0
1987-03-20,5.5607,5.6407,5.5368,5.6407,2874579,0
1987-03-23,5.6407,5.6648,5.577,5.625,3824439,0
1987-03-24,5.6407,5.7289,5.6407,5.6887,2949564,0
1987-03-25,5.7047,5.7047,5.6407,5.6648,981104,0
1987-03-26,5.7691,5.8968,5.7449,5.7928,5379208,0
1987-03-27,5.8087,5.8569,5.6009,5.6407,1864476,0
1987-03-30,5.4727,5.5368,5.3687,5.4327,1498527,0
1987-03-31,5.4727,5.6407,5.4566,5.625,1144828,0
1987-04-01,5.6009,5.7691,5.5607,5.7289,1865227,0
1987-04-02,5.873,5.9609,5.7691,5.9131,3349506,0
1987-04-03,5.9369,6.0249,5.873,5.9609,3399499,0
1987-04-06,5.9768,6.0249,5.873,5.9369,2300161,0
1987-04-07,5.9609,6.0649,5.7691,5.8087,2471386,0
1987-04-08,5.8569,5.9609,5.8569,5.8968,2624614,0
1987-04-09,5.873,5.8968,5.6648,5.7289,1720001,0
1987-04-10,5.7047,5.8328,5.6009,5.7047,2148182,0
1987-04-13,5.7449,5.8087,5.6407,5.6648,1132831,0
1987-04-14,5.625,5.6407,5.3446,5.4566,1581516,0
1987-04-15,5.4967,5.6887,5.393,5.6887,1348801,0
1987-04-16,5.7928,5.8968,5.7691,5.8087,1532524,0
1987-04-20,5.8569,5.8968,5.7449,5.8087,1349051,0
1987-04-21,5.8087,5.8968,5.7289,5.873,1279063,0
1987-04-22,5.8569,5.9768,5.8328,5.9131,1814981,0
1987-04-23,5.9369,6.001,5.7691,5.9131,1200824,0
1987-04-24,5.8968,5.9369,5.7928,5.8087,1525024,0
1987-04-27,5.6887,5.7928,5.5368,5.6887,4124391,0
1987-04-28,5.6407,5.6648,5.5368,5.577,1638759,0
1987-04-29,5.625,5.7047,5.6009,5.625,1034098,0
1987-04-30,5.6009,5.9131,5.6009,5.8328,1953711,0
1987-05-01,5.8087,5.8569,5.7449,5.8328,823124,0
1987-05-04,5.8328,5.9131,5.7928,5.9131,1099836,0
1987-05-05,5.8968,5.9131,5.7449,5.873,2624614,0
1987-05-06,5.873,5.9369,5.8087,5.9131,2290913,0
1987-05-07,5.9609,6.1289,5.9609,6.0649,5499186,0
1987-05-08,6.0649,6.1289,5.9609,5.9609,1631260,0
1987-05-11,6.041,6.1929,6.0249,6.089,2418892,0
1987-05-12,6.041,6.1048,6.001,6.041,1168578,0
1987-05-13,6.041,6.0649,5.9609,6.001,1415042,0
1987-05-14,6.0249,6.0649,6.001,6.041,1015602,0
1987-05-15,5.8968,6.001,5.873,5.8968,1732498,0
1987-05-18,5.873,5.9369,5.8087,5.9369,1203575,0
1987-05-19,5.9369,6.041,5.7691,5.7691,1376047,0
1987-05-20,5.7289,5.873,5.7047,5.7691,1357050,0
1987-05-21,5.8328,5.8968,5.7449,5.7928,1364049,0
1987-05-22,5.8087,5.8087,5.6887,5.7289,762139,0
1987-05-26,5.7691,5.8968,5.7289,5.8968,873872,0
1987-05-27,5.8569,5.873,5.7928,5.8328,1186825,0
1987-05-28,5.8328,6.1448,5.7691,6.1448,3949420,0
1987-05-29,6.3128,6.401,6.2087,6.233,6923981,0
1987-06-01,6.233,6.3128,6.1289,6.1289,1737996,0
1987-06-02,6.1448,6.1929,6.089,6.1289,1293059,0
1987-06-03,6.1929,6.3771,6.1448,6.2967,3074548,0
1987-06-04,6.233,6.2967,6.1689,6.233,2145933,0
1987-06-05,6.233,6.233,6.1289,6.1689,984607,0
1987-06-08,6.1289,6.1689,6.081,6.1448,1161330,0
1987-06-09,6.1448,6.1448,6.033,6.1289,1543272,0
1987-06-10,6.1689,6.2967,6.1448,6.233,1526276,0
1987-06-11,6.257,6.3128,6.1929,6.2729,793385,0
1987-06-12,6.3128,6.3371,6.233,6.2729,1095088,0
1987-06-15,6.3128,6.3371,6.257,6.3371,1440542,0
1987-06-16,6.2967,6.4251,6.2729,6.3371,2451137,0
1987-06-17,6.3371,6.4731,6.257,6.3771,3824439,0
1987-06-18,6.3771,6.4889,6.2967,6.3371,1010349,0
1987-06-19,6.361,6.361,6.257,6.361,1167079,0
1987-06-22,6.361,6.4889,6.2967,6.3771,1414290,0
1987-06-23,6.4409,6.4889,6.3771,6.4731,2241669,0
1987-06-24,6.5051,6.7849,6.5051,6.6809,4049403,0
1987-06-25,6.705,6.769,6.5528,6.617,1899473,0
1987-06-26,6.569,6.5931,6.4731,6.5528,1597764,0
1987-06-29,6.5288,6.6331,6.5288,6.617,1726995,0
1987-06-30,6.6331,6.6331,6.4409,6.4409,1731497,0
1987-07-01,6.4251,6.5051,6.3371,6.401,1219070,0
1987-07-02,6.4251,6.4731,6.3771,6.4409,1250814,0
1987-07-06,6.4889,6.5288,6.4251,6.4889,1331053,0
1987-07-07,6.4731,6.569,6.3771,6.5528,2674608,0
1987-07-08,6.5288,6.5528,6.4731,6.4889,1130831,0
1987-07-09,6.4889,6.5931,6.4731,6.5528,3624466,0
1987-07-10,6.5528,6.617,6.4731,6.5931,1803233,0
1987-07-13,6.6331,6.657,6.4409,6.4731,2329407,0
1987-07-14,6.4731,6.5931,6.4409,6.5931,1805734,0
1987-07-15,6.5288,6.657,6.5051,6.6331,2171680,0
1987-07-16,6.6809,6.7451,6.6809,6.7451,1936214,0
1987-07-17,6.721,6.7451,6.5931,6.657,1782738,0
1987-07-20,6.6331,6.7849,6.6331,6.721,3799436,0
1987-07-21,6.6331,6.6809,6.5051,6.5051,2974563,0
1987-07-22,6.5528,6.569,6.4251,6.4251,1972958,0
1987-07-23,6.4409,6.4409,6.257,6.3371,2574623,0
1987-07-24,6.3371,6.401,6.2967,6.3371,3149537,0
1987-07-27,6.3371,6.3371,6.2967,6.3371,875123,0
1987-07-28,6.3128,6.4409,6.2967,6.4409,3424496,0
1987-07-29,6.4409,6.4731,6.401,6.4409,1770741,0
1987-07-30,6.4251,6.4251,6.361,6.401,1003355,0
1987-07-31,6.401,6.4409,6.3371,6.4409,1047349,0
1987-08-03,6.5288,6.657,6.5051,6.569,2481388,0
1987-08-04,6.5288,6.5931,6.5051,6.569,784885,0
1987-08-05,6.569,6.569,6.4889,6.5528,961859,0
1987-08-06,6.5051,6.5051,6.3771,6.4731,2049198,0
1987-08-07,6.4731,6.4731,6.3371,6.3371,984353,0
1987-08-10,6.361,6.4889,6.3371,6.4731,2276913,0
1987-08-11,6.4889,6.4889,6.361,6.361,2524626,0
1987-08-12,6.3771,6.4251,6.3371,6.3771,2153434,0
1987-08-13,6.401,6.401,6.2729,6.3128,2046699,0
1987-08-14,6.2729,6.2729,6.1048,6.2087,2524626,0
1987-08-17,6.1929,6.257,6.1448,6.1689,2075694,0
1987-08-18,6.1289,6.1448,6.0649,6.1448,1357050,0
1987-08-19,6.1448,6.233,6.081,6.2087,2549626,0
1987-08-20,6.2967,6.4251,6.257,6.4251,1670002,0
1987-08-21,6.4251,6.4251,6.2967,6.3128,1092589,0
1987-08-24,6.2967,6.3128,6.1048,6.2967,816382,0
1987-08-25,6.2729,6.361,6.257,6.257,1082841,0
1987-08-26,6.2967,6.5051,6.2967,6.4251,2674608,0
1987-08-27,6.4251,6.5288,6.3771,6.4409,1180826,0
1987-08-28,6.4409,6.4409,6.3771,6.401,591665,0
1987-08-31,6.4251,6.5051,6.401,6.5051,931865,0
1987-09-01,6.4889,6.5288,6.3771,6.401,1656004,0
1987-09-02,6.4409,6.4731,6.3128,6.361,3099543,0
1987-09-03,6.2967,6.4089,6.257,6.2967,1278061,0
1987-09-04,6.3128,6.361,6.2087,6.2087,1057094,0
1987-09-08,6.2087,6.2087,5.9691,6.1209,2316910,0
1987-09-09,6.1209,6.1689,6.0569,6.1209,959359,0
1987-09-10,6.1368,6.1689,6.0729,6.1209,985854,0
1987-09-11,6.1209,6.1848,6.1209,6.1368,577415,0
1987-09-14,6.1689,6.233,6.0729,6.1689,878373,0
1987-09-15,6.1368,6.1368,6.0089,6.0089,761638,0
1987-09-16,5.9691,6.0969,5.9451,6.0569,1302810,0
1987-09-17,6.0569,6.0569,5.9451,5.993,609161,0
1987-09-18,6.0089,6.033,5.9291,5.9451,1029596,0
1987-09-21,5.9451,6.1848,5.9291,6.0569,844376,0
1987-09-22,6.0089,6.2729,5.993,6.257,1104585,0
1987-09-23,6.257,6.257,6.0569,6.1209,1210823,0
1987-09-24,6.0729,6.1209,6.0089,6.0569,986855,0
1987-09-25,6.0569,6.0729,5.9451,6.0569,633906,0
1987-09-28,6.0969,6.1848,6.033,6.0569,1413292,0
1987-09-29,6.0969,6.0969,6.0089,6.0089,738893,0
1987-09-30,6.0569,6.0569,5.993,6.0089,757138,0
1987-10-01,5.993,5.993,5.8808,5.9049,2574623,0
1987-10-02,5.9049,6.0969,5.9049,6.0969,3724451,0
1987-10-05,6.0969,6.0969,6.0089,6.0729,1850976,0
1987-10-06,6.0969,6.0969,5.8649,5.8649,1208323,0
1987-10-07,5.8328,5.8649,5.7047,5.7289,2319661,0
1987-10-08,5.7289,5.7928,5.7289,5.7928,1487030,0
1987-10-09,5.7449,5.8328,5.7449,5.7449,701399,0
1987-10-12,5.7449,5.7691,5.7047,5.7289,670405,0
1987-10-13,5.7691,5.8649,5.7449,5.8649,979357,0
1987-10-14,5.8171,5.8808,5.6887,5.7449,1070842,0
1987-10-15,5.6887,5.7449,5.577,5.6887,2007456,0
1987-10-16,5.7047,5.7289,5.233,5.3129,3222773,0
1987-10-19,4.2646,5.2006,4.1129,4.1607,4959772,0
1987-10-20,4.6646,4.8806,3.9046,4.5048,5422952,0
1987-10-21,5.1369,5.2006,4.7928,4.9208,4351108,0
1987-10-22,4.7928,4.9446,4.5048,4.8326,2837832,0
1987-10-23,4.8326,4.8806,4.6888,4.7687,1787988,0
1987-10-26,4.4007,4.4886,4.1765,4.1765,3674460,0
1987-10-27,4.3767,4.4406,4.3365,4.3767,3324511,0
1987-10-28,4.3365,4.3365,4.1129,4.2246,3499482,0
1987-10-29,4.2246,4.3767,4.2008,4.3126,2574623,0
1987-10-30,4.4245,4.7048,4.4245,4.7048,3299515,0
1987-11-02,4.6646,4.7286,4.5685,4.6888,1813982,0
1987-11-03,4.6007,4.6888,4.3365,4.6007,2365900,0
1987-11-04,4.5287,4.6167,4.4886,4.5685,1342300,0
1987-11-05,4.5527,4.6007,4.4886,4.5048,1312305,0
1987-11-06,4.4886,4.6167,4.4245,4.4406,2063194,0
1987-11-09,4.3767,4.5048,4.3606,4.4007,2402646,0
1987-11-10,4.3606,4.4886,4.3365,4.3365,2448391,0
1987-11-11,4.4245,4.4886,4.4007,4.4646,995104,0
1987-11-12,4.5048,4.6646,4.4886,4.6167,4774296,0
1987-11-13,4.6167,4.6888,4.5287,4.6007,2624614,0
1987-11-16,4.5685,4.6405,4.5287,4.5685,1094841,0
1987-11-17,4.5287,4.5287,4.3767,4.4245,1237067,0
1987-11-18,4.4007,4.4245,4.3126,4.3767,2599619,0
1987-11-19,4.2646,4.3606,4.2246,4.2646,2330157,0
1987-11-20,4.2246,4.3606,4.1129,4.2969,2824583,0
1987-11-23,4.2969,4.4406,4.2646,4.3767,1002854,0
1987-11-24,4.4245,4.5527,4.4245,4.4886,1134335,0
1987-11-25,4.5048,4.5287,4.4646,4.5048,773638,0
1987-11-27,4.5048,4.5287,4.4646,4.4886,562915,0
1987-11-30,4.3606,4.3606,4.1765,4.3126,2325410,0
1987-12-01,4.3606,4.4007,4.2646,4.3606,1346051,0
1987-12-02,4.3365,4.3606,4.2969,4.2969,1645507,0
1987-12-03,4.3365,4.4007,4.2246,4.2646,110047037,0
1987-12-04,4.0968,4.1366,3.9847,4.0325,2244169,0
1987-12-07,4.0085,4.1366,4.0085,4.1129,1995457,0
1987-12-08,4.1607,4.2646,4.0085,4.2246,3684207,0
1987-12-09,4.2246,4.2246,4.1129,4.1765,2134436,0
1987-12-10,4.0968,4.2646,4.0325,4.0727,1772240,0
1987-12-11,4.0565,4.1129,3.9847,4.0565,2423146,0
1987-12-14,4.0085,4.0325,3.8726,4.0085,3955667,0
1987-12-15,3.9847,4.0325,3.9046,3.9046,3249522,0
1987-12-16,3.9046,4.0325,3.9046,4.0085,2842331,0
1987-12-17,4.0727,4.0968,3.9847,4.0085,2175928,0
1987-12-18,4.0727,4.3126,4.0325,4.1366,2949564,0
1987-12-21,4.1129,4.2008,4.0968,4.2008,2015955,0
1987-12-22,4.2008,4.2646,4.1366,4.1765,1891222,0
1987-12-23,4.2008,4.3767,4.1765,4.2488,2649610,0
1987-12-24,4.2488,4.2969,4.2246,4.2488,632154,0
1987-12-28,4.2008,4.2488,4.1607,4.1765,1892721,0
1987-12-29,4.1607,4.2646,4.1607,4.2008,1719747,0
1987-12-30,4.2008,4.2969,4.2008,4.2646,2017452,0
1987-12-31,4.2488,4.2646,4.1765,4.2488,1946466,0
1988-01-04,4.2646,4.5287,4.2646,4.4886,1539021,0
1988-01-05,4.5685,4.6007,4.4646,4.5048,1817979,0
1988-01-06,4.4886,4.5527,4.4406,4.5527,955861,0
1988-01-07,4.5048,4.6007,4.4646,4.5685,2211924,0
1988-01-08,4.5527,4.5685,4.2646,4.3606,1978209,0
1988-01-11,4.3126,4.3767,4.2488,4.2646,1548271,0
1988-01-12,4.2246,4.2488,4.0968,4.2008,2009954,0
1988-01-13,4.2008,4.3126,4.0968,4.2646,2272916,0
1988-01-14,4.2488,4.3126,4.2246,4.2646,628158,0
1988-01-15,4.3365,4.4007,4.3365,4.3606,2073447,0
1988-01-18,4.3606,4.3767,4.3126,4.3365,1638509,0
1988-01-19,4.3126,4.4007,4.2969,4.3767,1401795,0
1988-01-20,4.3767,4.3767,4.2488,4.3365,1132331,0
1988-01-21,4.3365,4.3606,4.2246,4.3365,1313058,0
1988-01-22,4.3365,4.3767,4.2488,4.3767,1236319,0
1988-01-25,4.3767,4.4406,4.3606,4.4245,1046848,0
1988-01-26,4.4245,4.4406,4.3606,4.3606,936864,0
1988-01-27,4.3767,4.4007,4.3126,4.3365,1011349,0
1988-01-28,4.3606,4.4886,4.3606,4.4646,1024599,0
1988-01-29,4.4886,4.5527,4.4886,4.5527,1276562,0
1988-02-01,4.6007,4.6167,4.5287,4.5527,889870,0
1988-02-02,4.5527,4.6167,4.4886,4.6007,1751492,0
1988-02-03,4.6167,4.7048,4.6007,4.6405,1718745,0
1988-02-04,4.6646,4.7286,4.6167,4.7048,1703000,0
1988-02-05,4.7048,4.7286,4.5685,4.6007,1022349,0
1988-02-08,4.4886,4.5685,4.4886,4.5685,683148,0
1988-02-09,4.5287,4.6167,4.5048,4.6167,1607510,0
1988-02-10,4.6167,4.7048,4.5287,4.6888,1040596,0
1988-02-11,4.6888,4.7048,4.6007,4.6646,1481032,0
1988-02-12,4.6888,4.7048,4.6167,4.6167,996354,0
1988-02-16,4.6007,4.7048,4.5527,4.6888,1089342,0
1988-02-17,4.6888,4.8566,4.6646,4.7286,1348552,0
1988-02-18,4.7048,4.7286,4.6646,4.7048,845380,0
1988-02-19,4.6646,4.7048,4.6646,4.6888,937859,0
1988-02-22,4.6646,4.7048,4.6405,4.7048,1030599,0
1988-02-23,4.6888,4.7048,4.5527,4.5685,1286557,0
1988-02-24,4.5527,4.6167,4.5287,4.5685,1638509,0
1988-02-25,4.5527,4.6405,4.5048,4.5287,1261566,0
1988-02-26,4.5685,4.5685,4.4007,4.4646,2058446,0
1988-02-29,4.5048,4.6646,4.4646,4.5685,1280563,0
1988-03-01,4.5287,4.6405,4.2246,4.6167,1332551,0
1988-03-02,4.6405,4.6646,4.5527,4.6167,33543057,0
1988-03-03,4.6405,4.6646,4.4007,4.6167,25055809,0
1988-03-04,4.6167,4.6888,4.6007,4.6405,1117833,0
1988-03-07,4.6007,4.6888,4.6007,4.6405,696398,0
1988-03-08,4.6888,4.7528,4.6405,4.6888,1149579,0
1988-03-09,4.6888,4.7528,4.6646,4.7528,1773740,0
1988-03-10,4.7286,4.8166,4.7048,4.7286,968607,0
1988-03-11,4.7687,4.8006,4.6888,4.7048,2317160,0
1988-03-14,4.7286,4.7528,4.6646,4.7528,1402047,0
1988-03-15,4.7286,4.8889,4.7048,4.8166,2242920,0
1988-03-16,4.7687,4.8166,4.7286,4.8166,2003454,0
1988-03-17,4.8166,4.8407,4.7687,4.8407,1770741,0
1988-03-18,4.7687,4.8407,4.7528,4.8166,1846976,0
1988-03-21,4.8166,5.1766,4.8006,5.1766,3313011,0
1988-03-22,5.1289,5.1527,4.8166,5.0248,3015806,0
1988-03-23,5.0248,5.0648,4.8407,5.0648,1733495,0
1988-03-24,5.0408,5.0648,4.8166,4.9287,1791735,0
1988-03-25,4.9287,4.9287,4.6646,4.7286,1767988,0
1988-03-28,4.6646,4.7286,4.6167,4.7286,1304556,0
1988-03-29,4.7528,4.8006,4.7048,4.7687,920115,0
1988-03-30,4.8006,4.8889,4.7048,4.7286,1457282,0
1988-03-31,4.7286,4.7286,4.5685,4.6888,4057401,0
1988-04-04,4.6167,4.6888,4.6007,4.6007,937361,0
1988-04-05,4.6167,4.6646,4.6007,4.6405,1778988,0
1988-04-06,4.6646,4.8166,4.6405,4.7687,3074548,0
1988-04-07,4.8006,4.8646,4.7687,4.8006,1466784,0
1988-04-08,4.8166,4.8646,4.7687,4.8166,1380048,0
1988-04-11,4.9526,4.9687,4.8889,4.9048,1855479,0
1988-04-12,4.9048,5.0648,4.9048,5.0648,2499630,0
1988-04-13,5.0007,5.0248,4.9048,5.0007,1373548,0
1988-04-14,4.9287,4.9687,4.6888,4.8006,1902469,0
1988-04-15,4.7687,4.8006,4.5685,4.6888,3649460,0
1988-04-18,4.6888,4.7528,4.6405,4.6646,1618014,0
1988-04-19,4.7048,4.8646,4.7048,4.7286,2999555,0
1988-04-20,4.8006,4.9287,4.7286,4.9048,3808189,0
1988-04-21,4.9048,4.9526,4.7687,4.8646,4392601,0
1988-04-22,4.8407,4.9526,4.8006,4.9526,2672858,0
1988-04-25,4.9048,4.9526,4.8889,4.9048,1612012,0
1988-04-26,4.9048,4.9287,4.8407,4.9048,2716601,0
1988-04-27,4.9048,4.9287,4.8407,4.8889,1785739,0
1988-04-28,4.8646,4.8889,4.7687,4.8006,3309763,0
1988-04-29,4.8006,4.8166,4.7286,4.8166,1650007,0
1988-05-02,4.7048,4.7528,4.6888,4.7528,1293559,0
1988-05-03,4.8006,4.8646,4.7528,4.8646,2363651,0
1988-05-04,4.8407,4.8646,4.8006,4.8166,1527025,0
1988-05-05,4.8166,4.8646,4.7528,4.8006,1418787,0
1988-05-06,4.8166,4.8646,4.7687,4.8166,1547522,0
1988-05-09,4.8006,4.8006,4.7528,4.7687,1232321,0
1988-05-10,4.7687,4.8006,4.7528,4.7687,1412792,0
1988-05-11,4.7528,4.8166,4.7048,4.8166,1536275,0
1988-05-12,4.8646,4.8889,4.7687,4.8646,1822978,0
1988-05-13,4.8646,4.8889,4.7286,4.8006,2450889,0
1988-05-16,4.7528,4.7528,4.5685,4.7286,3400248,0
1988-05-17,4.7687,4.7687,4.6167,4.6405,2231170,0
1988-05-18,4.6405,4.6888,4.5448,4.6167,2251166,0
1988-05-19,4.6167,4.6888,4.4886,4.6888,1297558,0
1988-05-20,4.7048,4.7048,4.6405,4.6888,994103,0
1988-05-23,4.6888,4.6888,4.6167,4.6646,843876,0
1988-05-24,4.6167,4.6888,4.6167,4.6888,864125,0
1988-05-25,4.7048,4.7286,4.6167,4.6646,1262564,0
1988-05-26,4.6888,4.6888,4.6167,4.6646,976109,0
1988-05-27,4.6646,4.6646,4.6167,4.6405,813878,0
1988-05-31,4.6405,4.7528,4.6167,4.7528,1316556,0
1988-06-01,4.7528,4.8166,4.7048,4.8166,1884473,0
1988-06-02,4.8006,4.8407,4.7528,4.8006,1326806,0
1988-06-03,4.7687,4.8407,4.7528,4.8166,1712497,0
1988-06-06,4.8407,4.8646,4.7286,4.7528,1106089,0
1988-06-07,4.7048,4.7286,4.7048,4.7048,15209509,0
1988-06-08,4.7048,4.8006,4.7048,4.7687,10777160,0
1988-06-09,4.7528,4.7687,4.7286,4.7286,56251713,0
1988-06-10,4.7528,4.7528,4.7048,4.7528,3251771,0
1988-06-13,4.7048,4.7528,4.7048,4.7528,2518129,0
1988-06-14,4.7286,4.7687,4.7286,4.7687,4624820,0
1988-06-15,4.7528,4.7687,4.7286,4.7687,2336154,0
1988-06-16,4.7528,4.7687,4.7048,4.7687,4325115,0
1988-06-17,4.7528,4.8006,4.7286,4.8006,10631432,0
1988-06-20,4.8407,4.8407,4.7687,4.8249,1223820,0
1988-06-21,4.8249,4.8407,4.7687,4.8407,1806234,0
1988-06-22,4.8249,4.9048,4.8006,4.9048,2219674,0
1988-06-23,4.8249,4.8407,4.8006,4.8249,1166579,0
1988-06-24,4.8249,4.9048,4.8249,4.9048,2599117,0
1988-06-27,4.8646,4.8889,4.7447,4.8249,2073196,0
1988-06-28,4.8006,4.8646,4.7687,4.8407,1175575,0
1988-06-29,4.8407,4.8889,4.8249,4.8249,1600516,0
1988-06-30,4.7687,4.8407,4.7687,4.8407,2356652,0
1988-07-01,4.8407,4.8407,4.8006,4.8249,923864,0
1988-07-05,4.8006,4.8646,4.8006,4.8249,1377799,0
1988-07-06,4.8646,5.0968,4.8407,4.9048,5160741,0
1988-07-07,4.8006,5.0007,4.7048,4.8006,5982620,0
1988-07-08,4.8006,4.8006,4.7286,4.8006,2778342,0
1988-07-11,4.7286,4.8006,4.7048,4.7447,1798989,0
1988-07-12,4.7447,4.7687,4.7048,4.7447,1535523,0
1988-07-13,4.7447,4.7447,4.6646,4.7048,2486132,0
1988-07-14,4.7286,4.7286,4.6646,4.7048,1529776,0
1988-07-15,4.7048,4.7447,4.6807,4.7048,2524626,0
1988-07-18,4.7048,4.7447,4.6646,4.7286,2143686,0
1988-07-19,4.7447,4.7447,4.6807,4.6807,2778090,0
1988-07-20,4.7286,4.7687,4.7048,4.7687,1529028,0
1988-07-21,4.7687,4.8006,4.7447,4.7447,1838729,0
1988-07-22,4.7687,4.7687,4.7048,4.7286,1498779,0
1988-07-25,4.7286,4.7447,4.7048,4.7447,1593267,0
1988-07-26,4.7286,4.7687,4.7286,4.7447,1196571,0
1988-07-27,4.7447,4.7447,4.7048,4.7048,1380294,0
1988-07-28,4.7286,4.7447,4.7048,4.7447,1149579,0
1988-07-29,4.7447,4.7687,4.7286,4.7687,1644506,0
1988-08-01,4.7447,4.8006,4.7286,4.7447,1062592,0
1988-08-02,4.6646,4.7687,4.6646,4.7286,1601015,0
1988-08-03,4.7447,4.7687,4.7286,4.7687,1309306,0
1988-08-04,4.7687,4.8006,4.7286,4.7687,1337553,0
1988-08-05,4.7447,4.8006,4.7447,4.8006,800884,0
1988-08-08,4.8006,4.8407,4.7687,4.8407,732893,0
1988-08-09,4.8407,4.8646,4.8006,4.8006,1312805,0
1988-08-10,4.7687,4.8006,4.7048,4.7048,3064295,0
1988-08-11,4.7286,4.7447,4.7048,4.7447,2165930,0
1988-08-12,4.7286,4.7447,4.7048,4.7286,1217819,0
1988-08-15,4.7286,4.7286,4.6646,4.7048,1273813,0
1988-08-16,4.6807,4.7447,4.6646,4.7447,1394799,0
1988-08-17,4.7286,4.7687,4.7286,4.7447,1313303,0
1988-08-18,4.7286,4.7687,4.7048,4.7048,1761992,0
1988-08-19,4.7286,4.7447,4.7048,4.7286,1013600,0
1988-08-22,4.7286,4.7286,4.6807,4.7048,799880,0
1988-08-23,4.7048,4.7286,4.6646,4.7286,863121,0
1988-08-24,4.7048,4.7687,4.7048,4.7687,958858,0
1988-08-25,4.7286,4.7447,4.7286,4.7447,995852,0
1988-08-26,4.7286,4.7687,4.7286,4.7286,1870227,0
1988-08-29,4.7447,4.8006,4.7286,4.8006,1036098,0
1988-08-30,4.8006,4.8407,4.7687,4.8407,787884,0
1988-08-31,4.8407,4.8646,4.8006,4.8407,1391546,0
1988-09-01,4.8407,4.8646,4.8006,4.8407,2268164,0
1988-09-02,4.8646,4.9048,4.8407,4.9048,25017065,0
1988-09-06,4.9048,4.9048,4.8407,4.8407,1448786,0
1988-09-07,4.8407,4.8646,4.7687,4.7928,2399647,0
1988-09-08,4.8166,4.8166,4.6007,4.6007,1085841,0
1988-09-09,4.7928,4.8407,4.7447,4.7928,1171826,0
1988-09-12,4.7928,4.8166,4.7447,4.7447,989606,0
1988-09-13,4.7687,4.7928,4.7286,4.7928,950361,0
1988-09-14,4.7928,4.8407,4.7048,4.8407,1321303,0
1988-09-15,4.8407,4.8407,4.7928,4.7928,765388,0
1988-09-16,4.7687,4.8646,4.7048,4.8646,1904720,0
1988-09-19,4.8646,4.8646,4.7447,4.8407,642653,0
1988-09-20,4.8407,4.8646,4.7928,4.8166,830379,0
1988-09-21,4.8166,4.8407,4.7928,4.7928,639404,0
1988-09-22,4.8166,4.8166,4.7286,4.7928,1402292,0
1988-09-23,4.7687,4.8166,4.7447,4.8166,1067843,0
1988-09-26,4.8166,4.8166,4.7687,4.7928,1239565,0
1988-09-27,4.7928,4.7928,4.7447,4.7447,878373,0
1988-09-28,4.7447,4.7928,4.7447,4.7447,685151,0
1988-09-29,4.7687,4.8166,4.7447,4.8166,844127,0
1988-09-30,4.8166,4.8407,4.7447,4.7928,1661758,0
1988-10-03,4.7447,4.7687,4.7048,4.7687,1203072,0
1988-10-04,4.7286,4.7447,4.7048,4.7048,1033849,0
1988-10-05,4.7286,4.7286,4.6726,4.7286,1498030,0
1988-10-06,4.7447,4.7447,4.6726,4.7286,1089838,0
1988-10-07,4.7447,4.8166,4.7286,4.8166,1700248,0
1988-10-10,4.7928,4.8166,4.7048,4.7928,940109,0
1988-10-11,4.7687,4.7687,4.7286,4.7687,856873,0
1988-10-12,4.7687,4.8407,4.7286,4.7687,2187679,0
1988-10-13,4.7687,4.7928,4.7286,4.7447,1390794,0
1988-10-14,4.7447,4.7687,4.7286,4.7687,827130,0
1988-10-17,4.7687,4.8166,4.7447,4.7928,691647,0
1988-10-18,4.8166,4.8889,4.8166,4.8889,1774239,0
1988-10-19,4.8889,4.8889,4.7928,4.8407,968358,0
1988-10-20,4.8407,4.9048,4.7687,4.9048,1395294,0
1988-10-21,4.8889,4.9048,4.8407,4.8889,1485030,0
1988-10-24,4.8889,4.8889,4.7928,4.8166,1735493,0
1988-10-25,4.8407,4.9768,4.8166,4.9048,1804237,0
1988-10-26,4.9369,4.9606,4.8646,4.9369,931612,0
1988-10-27,4.8889,4.9048,4.8407,4.8889,912113,0
1988-10-28,4.8889,4.9606,4.8646,4.9606,729891,0
1988-10-31,4.9369,4.9606,4.9048,4.9606,589663,0
1988-11-01,4.9606,4.9606,4.9048,4.9048,822880,0
1988-11-02,4.9048,4.9369,4.8889,4.8889,955612,0
1988-11-03,4.9048,4.9606,4.8889,4.9048,714391,0
1988-11-04,4.9048,4.9369,4.8646,4.9369,799630,0
1988-11-07,4.8889,4.9048,4.8646,4.9048,862620,0
1988-11-08,4.8889,4.9048,4.8646,4.8889,753137,0
1988-11-09,4.8646,4.9048,4.8646,4.8889,1547023,0
1988-11-10,4.8889,4.9048,4.8407,4.8889,893118,0
1988-11-11,4.8407,4.8646,4.8166,4.8407,1420541,0
1988-11-14,4.8407,4.8646,4.8166,4.8166,1022603,0
1988-11-15,4.8407,4.8646,4.8166,4.8646,999852,0
1988-11-16,4.8646,4.8646,4.7286,4.7928,3301016,0
1988-11-17,4.7447,4.9606,4.7048,4.7447,1513026,0
1988-11-18,4.7447,4.7928,4.7286,4.7447,889620,0
1988-11-21,4.7447,4.7687,4.6726,4.7286,1441288,0
1988-11-22,4.7286,4.7928,4.7048,4.7928,1108339,0
1988-11-23,4.7687,4.7928,4.7687,4.7928,1020600,0
1988-11-25,4.7928,4.8407,4.7928,4.8166,1006600,0
1988-11-28,4.7928,4.8407,4.7687,4.8166,2704101,0
1988-11-29,4.8166,4.8646,4.7928,4.8646,1441787,0
1988-11-30,4.8646,4.8889,4.8407,4.8646,1804237,0
1988-12-01,4.8889,4.8889,4.8407,4.8646,1587019,0
1988-12-02,4.8889,4.8889,4.8166,4.8646,1384798,0
1988-12-05,4.8646,4.8646,4.8166,4.8646,27608430,0
1988-12-06,4.8646,4.8889,4.7928,4.8407,3056049,0
1988-12-07,4.8646,4.8889,4.8407,4.8889,1004851,0
1988-12-08,4.8889,4.8889,4.8407,4.8407,758140,0
1988-12-09,4.8646,4.9606,4.8407,4.8889,592661,0
1988-12-12,4.8889,4.8889,4.8407,4.8407,664404,0
1988-12-13,4.8407,4.8646,4.8166,4.8166,1289807,0
1988-12-14,4.8407,4.8646,4.8166,4.8407,662650,0
1988-12-15,4.8407,4.8646,4.8166,4.8646,725142,0
1988-12-16,4.8889,4.8889,4.8407,4.8889,2767591,0
1988-12-19,4.8407,4.9606,4.8407,4.9369,1586764,0
1988-12-20,4.9369,4.9606,4.8889,4.9127,1349302,0
1988-12-21,4.8889,4.9369,4.8646,4.9127,1211075,0
1988-12-22,4.9127,4.9369,4.8407,4.8407,1153081,0
1988-12-23,4.8407,4.9127,4.8407,4.8889,546667,0
1988-12-27,4.8889,4.9127,4.8646,4.8889,669151,0
1988-12-28,4.8889,4.8889,4.8166,4.8646,884620,0
1988-12-29,4.8889,4.9127,4.8646,4.8646,754887,0
1988-12-30,4.8646,4.9127,4.8407,4.8646,1330055,0
1989-01-03,4.8407,4.8646,4.8166,4.8166,1941465,0
1989-01-04,4.8407,4.8646,4.8166,4.8646,1792735,0
1989-01-05,4.8646,4.9127,4.8407,4.9127,1817979,0
1989-01-06,4.8889,4.9127,4.8646,4.9127,1058093,0
1989-01-09,4.8646,4.8889,4.8407,4.8889,3009557,0
1989-01-10,4.9127,4.9369,4.8407,4.9127,1424291,0
1989-01-11,4.9127,4.9369,4.8646,4.9369,1175828,0
1989-01-12,4.9369,5.0088,4.9369,4.9606,3983914,0
1989-01-13,4.9606,5.0567,4.9606,5.0329,1512029,0
1989-01-16,5.0088,5.0567,5.0088,5.0329,1741743,0
1989-01-17,5.0088,5.0567,4.9851,5.0567,1873470,0
1989-01-18,5.0567,5.1048,5.0329,5.1048,3105043,0
1989-01-19,5.1048,5.1048,5.0567,5.0809,1629760,0
1989-01-20,5.0809,5.1766,5.0809,5.1766,3084548,0
1989-01-23,5.2247,5.2647,5.1766,5.2407,4009659,0
1989-01-24,5.2247,5.2647,5.1766,5.2006,3165534,0
1989-01-25,5.2006,5.2647,5.2006,5.2407,2046446,0
1989-01-26,5.2407,5.3687,5.2006,5.3129,4418848,0
1989-01-27,5.3367,5.4327,5.3129,5.3687,4367104,0
1989-01-30,5.3687,5.393,5.3367,5.3687,1976710,0
1989-01-31,5.3687,5.393,5.3367,5.3687,1851476,0
1989-02-01,5.3687,5.3687,5.2407,5.2647,1885722,0
1989-02-02,5.2647,5.3687,5.2247,5.2968,1971460,0
1989-02-03,5.2647,5.3367,5.2647,5.3129,1248563,0
1989-02-06,5.3129,5.3129,5.2407,5.2968,1306805,0
1989-02-07,5.2968,5.3687,5.2647,5.3687,1356548,0
1989-02-08,5.3687,5.3687,5.2968,5.3367,1106089,0
1989-02-09,5.3129,5.3687,5.2968,5.3367,1413292,0
1989-02-10,5.2647,5.3129,5.2247,5.2247,1217069,0
1989-02-13,5.2247,5.2647,5.1766,5.2247,2151932,0
1989-02-14,5.2006,5.2647,5.2006,5.2247,1060094,0
1989-02-15,5.2006,5.3367,5.1766,5.3129,1457037,0
1989-02-16,5.3367,5.3367,5.2647,5.2647,971358,0
1989-02-17,5.2968,5.3367,5.1527,5.3129,1474531,0
1989-02-21,5.3367,5.393,5.3129,5.3367,1904967,0
1989-02-22,5.3367,5.3687,5.2647,5.2647,1274063,0
1989-02-23,5.2647,5.3129,5.2407,5.2647,3189281,0
1989-02-24,5.2407,5.2647,5.1289,5.1527,1558768,0
1989-02-27,5.1766,5.2407,5.1289,5.2407,1149330,0
1989-02-28,5.2407,5.2407,5.2006,5.2247,1482783,0
1989-03-01,5.2407,5.3129,5.2407,5.2647,1110087,0
1989-03-02,5.2647,5.3687,5.2647,5.3687,1790235,0
1989-03-03,5.3367,5.3687,5.2247,5.3687,2036451,0
1989-03-06,5.3687,5.393,5.2968,5.3687,2359149,0
1989-03-07,5.393,5.393,5.3129,5.3367,1890723,0
1989-03-08,5.3129,5.3367,5.2407,5.2647,1597266,0
1989-03-09,5.2968,5.2968,5.2407,5.2647,637905,0
1989-03-10,5.2647,5.2647,5.2006,5.2247,1130082,0
1989-03-13,5.2647,5.3129,5.2407,5.2647,1134582,0
1989-03-14,5.3129,5.3129,5.2407,5.2968,1113836,0
1989-03-15,5.2647,5.3687,5.2407,5.3687,2508629,0
1989-03-16,5.3687,5.393,5.3367,5.3687,1655506,0
1989-03-17,5.2407,5.3129,5.2247,5.2968,2101943,0
1989-03-20,5.2647,5.2647,5.1688,5.2006,1306805,0
1989-03-21,5.2247,5.2968,5.2006,5.2968,1107086,0
1989-03-22,5.2968,5.3367,5.2407,5.2407,968358,0
1989-03-23,5.2407,5.2647,5.2006,5.2006,1409294,0
1989-03-27,5.2247,5.2647,5.2006,5.2407,1369793,0
1989-03-28,5.2407,5.2647,5.2006,5.2006,692147,0
1989-03-29,5.2006,5.2407,5.2006,5.2407,776135,0
1989-03-30,5.2407,5.2968,5.2407,5.2407,1826730,0
1989-03-31,5.2407,5.3367,5.2407,5.2968,1367299,0
1989-04-03,5.2968,5.3367,5.2647,5.2968,819128,0
1989-04-04,5.3129,5.3367,5.2647,5.2968,1151079,0
1989-04-05,5.2968,5.3129,5.2647,5.3129,692397,0
1989-04-06,5.2968,5.2968,5.2407,5.2647,1015602,0
1989-04-07,5.2647,5.3367,5.2407,5.3129,2118935,0
1989-04-10,5.3129,5.3367,5.2647,5.2647,1006600,0
1989-04-11,5.2647,5.2968,5.2407,5.2407,1142079,0
1989-04-12,5.2647,5.2968,5.2247,5.2968,2025951,0
1989-04-13,5.2647,5.2647,5.2247,5.2247,1079090,0
1989-04-14,5.2647,5.2647,5.2006,5.2407,1792235,0
1989-04-17,5.2407,5.2968,5.2407,5.2647,1959212,0
1989-04-18,5.2968,5.3367,5.2647,5.2968,1785237,0
1989-04-19,5.3129,5.4648,5.2968,5.3367,2058446,0
1989-04-20,5.3687,5.393,5.3129,5.3687,1327556,0
1989-04-21,5.393,5.4887,5.2407,5.4408,2167932,0
1989-04-24,5.4648,5.4648,5.3687,5.4168,1211572,0
1989-04-25,5.3687,5.3687,5.2647,5.3129,1395544,0
1989-04-26,5.3129,5.3129,5.2647,5.2968,1049594,0
1989-04-27,5.2968,5.3367,5.2647,5.3367,2513626,0
1989-04-28,5.3687,5.393,5.2647,5.2968,1283060,0
1989-05-01,5.2968,5.2968,5.2407,5.2968,1028348,0
1989-05-02,5.2968,5.3129,5.2407,5.2647,1226067,0
1989-05-03,5.2647,5.2647,5.2407,5.2647,1045095,0
1989-05-04,5.2647,5.3367,5.145,5.3367,1015851,0
1989-05-05,5.3367,5.3687,5.2647,5.3129,1570268,0
1989-05-08,5.2647,5.3129,5.2647,5.2968,838881,0
1989-05-09,5.2968,5.3129,5.2647,5.3129,1223317,0
1989-05-10,5.3129,5.3367,5.2647,5.2968,1126832,0
1989-05-11,5.2968,5.2968,5.2647,5.2968,749389,0
1989-05-12,5.2968,5.3129,5.2647,5.3129,1354548,0
1989-05-15,5.3129,5.3687,5.2647,5.3367,2378898,0
1989-05-16,5.3687,5.6089,5.3367,5.4648,9316875,0
1989-05-17,5.5129,5.6089,5.5129,5.5607,4250874,0
1989-05-18,5.5926,5.6089,5.5607,5.5926,2605866,0
1989-05-19,5.6089,5.6648,5.5926,5.6648,3327009,0
1989-05-22,5.6329,5.6648,5.5129,5.6089,1874225,0
1989-05-23,5.5926,5.6329,5.5368,5.6089,1572516,0
1989-05-24,5.6089,5.6887,5.5926,5.6648,2299412,0
1989-05-25,5.6648,5.6887,5.5926,5.6089,1427287,0
1989-05-26,5.5926,5.6329,5.5607,5.5926,1274063,0
1989-05-30,5.5368,5.5607,5.4408,5.4648,1742242,0
1989-05-31,5.4648,5.4887,5.4408,5.4887,1240817,0
1989-06-01,5.4887,5.6089,5.3687,5.6089,1074338,0
1989-06-02,5.6089,5.7369,5.5926,5.7369,2773342,0
1989-06-05,5.7047,5.761,5.5129,5.6887,1973959,0
1989-06-06,5.6648,5.6887,5.6089,5.6887,1598767,0
1989-06-07,5.6887,5.7047,5.6329,5.7047,1480780,0
1989-06-08,5.7047,5.7047,5.5926,5.6329,1806984,0
1989-06-09,5.6089,5.6648,5.5607,5.5926,1579767,0
1989-06-12,5.5926,5.6648,5.5607,5.6648,1134833,0
1989-06-13,5.6089,5.6329,5.5926,5.6089,1138579,0
1989-06-14,5.6329,5.6648,5.5926,5.6329,998600,0
1989-06-15,5.6329,5.6648,5.5607,5.5926,1747491,0
1989-06-16,5.5129,5.6887,5.5129,5.6648,4116642,0
1989-06-19,5.6648,5.7849,5.6089,5.6329,2536874,0
1989-06-20,5.6329,5.6329,5.4327,5.6089,1433538,0
1989-06-21,5.5847,5.5847,5.4327,5.4648,2284913,0
1989-06-22,5.4648,5.5368,5.4648,5.5368,1268561,0
1989-06-23,5.5048,5.5607,5.4887,5.5607,2318158,0
1989-06-26,5.5607,5.5847,5.4887,5.5368,1427790,0
1989-06-27,5.5368,5.6648,5.5368,5.6648,1910970,0
1989-06-28,5.6089,5.6329,5.5048,5.5607,1329557,0
1989-06-29,5.5368,5.5368,5.4327,5.4648,1438789,0
1989-06-30,5.4648,5.4887,5.4088,5.4887,1352552,0
1989-07-03,5.4648,5.5048,5.4327,5.5048,647905,0
1989-07-05,5.5048,5.5048,5.4088,5.4887,1011601,0
1989-07-06,5.4887,5.5048,5.4648,5.4887,1100587,0
1989-07-07,5.5048,5.5847,5.4887,5.5607,1173076,0
1989-07-10,5.5847,5.5847,5.4887,5.5607,1325055,0
1989-07-11,5.5607,5.5847,5.5048,5.5607,1726499,0
1989-07-12,5.5368,5.6089,5.5368,5.6089,1218819,0
1989-07-13,5.6089,5.6329,5.5368,5.6329,1116836,0
1989-07-14,5.6329,5.6887,5.5368,5.6887,1659005,0
1989-07-17,5.6887,5.761,5.6089,5.7047,1986708,0
1989-07-18,5.7369,5.761,5.6887,5.761,1275559,0
1989-07-19,5.761,5.8087,5.7369,5.7849,1599264,0
1989-07-20,5.7849,5.8087,5.6648,5.6887,1884973,0
1989-07-21,5.6887,5.7047,5.6089,5.7047,1542022,0
1989-07-24,5.6329,5.7047,5.6329,5.6329,1051844,0
1989-07-25,5.6648,5.7047,5.5048,5.5368,1496532,0
1989-07-26,5.5368,5.5368,5.4088,5.5368,2322908,0
1989-07-27,5.5847,5.5847,5.4887,5.5368,1657506,0
1989-07-28,5.5368,5.6887,5.5368,5.6329,1102088,0
1989-07-31,5.6329,5.6887,5.5368,5.6329,1118583,0
1989-08-01,5.6329,5.6648,5.5847,5.6089,1753494,0
1989-08-02,5.6089,5.6329,5.5607,5.5847,1311058,0
1989-08-03,5.6089,5.6329,5.5368,5.5607,2699853,0
1989-08-04,5.5607,5.5847,5.5048,5.5368,1262812,0
1989-08-07,5.5048,5.5607,5.4887,5.5607,2537626,0
1989-08-08,5.5607,5.5847,5.5048,5.5847,1495779,0
1989-08-09,5.5847,5.6329,5.5607,5.6329,1418787,0
1989-08-10,5.6329,5.7047,5.5607,5.6887,1152083,0
1989-08-11,5.7047,5.7369,5.5847,5.6089,1386296,0
1989-08-14,5.6329,5.6648,5.5607,5.5847,1451785,0
1989-08-15,5.6329,5.7047,5.5048,5.7047,3936171,0
1989-08-16,5.7047,5.7369,5.6648,5.6887,1397546,0
1989-08-17,5.6887,5.7047,5.5847,5.6329,1031100,0
1989-08-18,5.6329,5.7047,5.6089,5.7047,1245317,0
1989-08-21,5.7369,5.761,5.6887,5.761,1435038,0
1989-08-22,5.761,5.7849,5.7047,5.761,1438037,0
1989-08-23,5.7849,5.8649,5.7369,5.8649,3740698,0
1989-08-24,5.8649,5.8649,5.7849,5.8328,2909822,0
1989-08-25,5.8087,5.9369,5.7849,5.9131,1960211,0
1989-08-28,5.8888,5.9609,5.8888,5.9609,1925218,0
1989-08-29,5.9609,6.0649,5.8888,5.9609,3559477,0
1989-08-30,5.9369,5.9609,5.8328,5.9369,1856727,0
1989-08-31,5.9131,5.9131,5.8087,5.8888,1657756,0
1989-09-01,5.8888,6.0089,5.8649,5.9849,2493134,0
1989-09-05,5.9609,6.0649,5.9369,6.0089,2182175,0
1989-09-06,6.0089,6.089,5.8888,5.9049,1365050,0
1989-09-07,5.9369,6.033,5.9049,5.9849,1774987,0
1989-09-08,6.0089,6.033,5.9369,6.0089,1714996,0
1989-09-11,6.033,6.033,5.8087,6.0089,1789736,0
1989-09-12,6.0089,6.1128,5.9849,6.1128,1751492,0
1989-09-13,6.1368,6.241,6.0089,6.0089,3620464,0
1989-09-14,6.0649,6.089,5.9369,5.9849,2122685,0
1989-09-15,5.9609,6.033,5.8888,6.033,2517630,0
1989-09-18,6.0089,6.1929,6.0089,6.1689,2036951,0
1989-09-19,6.1368,6.1689,6.089,6.1368,1273564,0
1989-09-20,6.1128,6.1689,6.0649,6.089,1615761,0
1989-09-21,6.1128,6.1368,6.089,6.1128,1213821,0
1989-09-22,6.089,6.1128,5.9849,6.033,1668007,0
1989-09-25,6.033,6.033,5.9609,6.033,866624,0
1989-09-26,6.089,6.1689,6.0089,6.033,1829982,0
1989-09-27,6.0089,6.0649,5.9849,6.0649,953357,0
1989-09-28,6.033,6.1128,6.033,6.1128,1012603,0
1989-09-29,6.089,6.1368,6.0649,6.089,958607,0
1989-10-02,6.089,6.1368,5.9849,6.1368,1193575,0
1989-10-03,6.1128,6.1689,6.089,6.1128,1585266,0
1989-10-04,6.1689,6.1689,6.0649,6.0649,1480281,0
1989-10-05,6.0089,6.033,5.9369,6.0089,3453241,0
1989-10-06,6.0089,6.1128,6.0089,6.033,1526276,0
1989-10-09,6.0089,6.089,5.9369,6.089,822629,0
1989-10-10,6.0649,6.1929,6.0089,6.033,2234419,0
1989-10-11,6.0649,6.1128,6.0089,6.1128,868373,0
1989-10-12,6.1128,6.1368,6.033,6.0649,1176830,0
1989-10-13,6.0649,6.1128,5.4008,5.5287,3011556,0
1989-10-16,5.5287,5.8888,5.425,5.8888,5019760,0
1989-10-17,5.8888,5.8888,5.7047,5.8087,2072694,0
1989-10-18,5.8087,5.8888,5.761,5.8569,1307055,0
1989-10-19,5.8328,5.9049,5.8087,5.8569,1175575,0
1989-10-20,5.8888,5.9369,5.8569,5.9369,1721744,0
1989-10-23,5.8888,5.9049,5.8328,5.8328,828628,0
1989-10-24,5.8328,5.8569,5.6808,5.761,2136184,0
1989-10-25,5.7289,5.8087,5.7047,5.7289,1227321,0
1989-10-26,5.7289,5.7289,5.6329,5.6808,1369297,0
1989-10-27,5.7047,5.8569,5.6329,5.6808,1354046,0
1989-10-30,5.7047,5.7289,5.6808,5.7289,563667,0
1989-10-31,5.7289,5.761,5.6808,5.7289,1217069,0
1989-11-01,5.7289,5.7289,5.6808,5.7047,786134,0
1989-11-02,5.7289,5.7289,5.6808,5.7047,741389,0
1989-11-03,5.7047,5.7289,5.6567,5.7047,766136,0
1989-11-06,5.6567,5.7047,5.6009,5.6329,1073092,0
1989-11-07,5.6329,5.6329,5.577,5.6329,1307307,0
1989-11-08,5.6567,5.7289,5.6329,5.7047,1389794,0
1989-11-09,5.7289,5.761,5.6808,5.7289,995852,0
1989-11-10,5.7289,6.345,5.7047,6.345,3894178,0
1989-11-13,5.9369,6.0089,5.8569,5.9369,3894178,0
1989-11-14,5.9049,5.9369,5.8328,5.8569,2652610,0
1989-11-15,5.8569,6.1929,5.8569,6.1689,6455298,0
1989-11-16,6.1128,6.1689,6.089,6.1368,4069653,0
1989-11-17,6.1689,6.1689,5.9849,6.1368,2627113,0
1989-11-20,6.1128,6.1128,6.033,6.1128,1275314,0
1989-11-21,6.089,6.1128,6.033,6.089,1197826,0
1989-11-22,6.1128,6.1368,6.0649,6.1128,1376047,0
1989-11-24,6.1128,6.1368,6.089,6.1368,512926,0
1989-11-27,6.1368,6.1368,6.089,6.1128,1238569,0
1989-11-28,6.1368,6.1368,6.089,6.1368,1400544,0
1989-11-29,6.1368,6.1368,6.089,6.1128,1275060,0
1989-11-30,6.1128,6.241,6.089,6.241,1345052,0
1989-12-01,6.2168,6.241,6.1368,6.1929,1892469,0
1989-12-04,6.1929,6.2649,6.1689,6.2168,5647917,0
1989-12-05,6.2168,6.241,6.1368,6.1368,1327556,0
1989-12-06,6.1689,6.1929,6.1128,6.1689,1035347,0
1989-12-07,6.1929,6.2168,6.1128,6.1689,1313303,0
1989-12-08,6.1929,6.2168,6.1368,6.1689,849876,0
1989-12-11,6.2168,6.2168,6.1689,6.1929,700896,0
1989-12-12,6.1929,6.3688,6.1689,6.345,2316406,0
1989-12-13,6.3688,6.3688,6.2168,6.2649,1860973,0
1989-12-14,6.2649,6.2649,6.1368,6.1929,1569020,0
1989-12-15,6.1929,6.241,6.0649,6.241,2407146,0
1989-12-18,6.2168,6.241,6.033,6.089,1825483,0
1989-12-19,6.089,6.1368,6.033,6.089,1354300,0
1989-12-20,6.1128,6.1368,6.033,6.0649,1238319,0
1989-12-21,6.089,6.1368,6.0649,6.1128,2160185,0
1989-12-22,6.089,6.1128,6.0649,6.089,740390,0
1989-12-26,6.089,6.1128,6.0649,6.089,322953,0
1989-12-27,6.089,6.1128,6.089,6.089,651651,0
1989-12-28,6.089,6.1128,6.089,6.1128,631157,0
1989-12-29,6.1128,6.1929,6.089,6.1929,1137831,0
1990-01-02,6.1128,6.2649,6.089,6.241,1284059,0
1990-01-03,6.2168,6.2649,6.1689,6.241,1782236,0
1990-01-04,6.241,6.3209,6.1128,6.2168,2383901,0
1990-01-05,6.2168,6.241,6.089,6.1929,1233817,0
1990-01-08,6.1689,6.241,6.1368,6.2168,851625,0
1990-01-09,6.2168,6.2168,6.1689,6.1689,1589766,0
1990-01-10,6.1368,6.1689,6.0649,6.1128,1240320,0
1990-01-11,6.1368,6.1689,6.033,6.089,5253975,0
1990-01-12,6.0649,6.089,5.9768,6.0649,1416293,0
1990-01-15,6.0089,6.033,5.9609,6.0089,1399043,0
1990-01-16,5.9768,6.1689,5.9609,6.1689,1599764,0
1990-01-17,6.1368,6.1689,6.089,6.1368,873122,0
1990-01-18,6.0649,6.241,6.033,6.1128,1190324,0
1990-01-19,6.0649,6.1128,5.8249,5.8488,3919424,0
1990-01-22,5.8488,5.9291,5.6969,5.7449,2369399,0
1990-01-23,5.7449,5.8488,5.6969,5.8007,2040451,0
1990-01-24,5.6969,5.8488,5.6407,5.8007,2323660,0
1990-01-25,5.7691,5.8007,5.6648,5.6969,1481531,0
1990-01-26,5.6969,5.8007,5.6407,5.6969,2361652,0
1990-01-29,5.6969,5.7449,5.6648,5.6969,928862,0
1990-01-30,5.6969,5.7209,5.5368,5.5687,2029702,0
1990-01-31,5.5368,5.7691,5.5129,5.5687,15756177,0
1990-02-01,5.5687,5.6167,5.5687,5.5926,3483987,0
1990-02-02,5.5926,5.6648,5.5926,5.6648,3117038,0
1990-02-05,5.6407,5.6648,5.6167,5.6407,1640508,0
1990-02-06,5.6167,5.6407,5.5926,5.6167,1971710,0
1990-02-07,5.6167,5.6648,5.5687,5.6407,2409147,0
1990-02-08,5.6648,5.7209,5.6167,5.6648,2139935,0
1990-02-09,5.6648,5.7449,5.6407,5.7449,1770741,0
1990-02-12,5.7449,5.8249,5.6648,5.7449,1275314,0
1990-02-13,5.7449,5.8488,5.6407,5.8007,2421394,0
1990-02-14,5.7691,5.8007,5.6969,5.7209,1209070,0
1990-02-15,5.6969,5.9049,5.6648,5.9049,3559724,0
1990-02-16,5.8488,5.9768,5.8249,5.873,3085797,0
1990-02-20,5.8488,5.873,5.7449,5.8007,1292560,0
1990-02-21,5.7209,5.8007,5.6969,5.7449,1516527,0
1990-02-22,5.8007,5.873,5.7449,5.7449,1404042,0
1990-02-23,5.6969,5.8007,5.6969,5.8007,988856,0
1990-02-26,5.8488,5.9609,5.8007,5.873,1622261,0
1990-02-27,5.873,5.9049,5.8488,5.873,1150079,0
1990-02-28,5.8488,6.033,5.8488,5.9049,1160827,0
1990-03-01,5.873,5.9609,5.873,5.9291,1107586,0
1990-03-02,5.9291,6.1368,5.9291,6.0089,2016952,0
1990-03-05,5.9768,6.0089,5.9291,5.953,1179579,0
1990-03-06,5.9291,6.0089,5.873,6.0089,1078593,0
1990-03-07,5.953,6.0089,5.9049,5.9049,807881,0
1990-03-08,5.9291,5.953,5.873,5.9291,924116,0
1990-03-09,5.9049,5.9049,5.8488,5.873,1223317,0
1990-03-12,5.873,5.9049,5.8488,5.8488,898117,0
1990-03-13,5.873,5.9049,5.7928,5.8488,1212072,0
1990-03-14,5.8488,5.9768,5.8488,5.9291,998101,0
1990-03-15,5.953,5.953,5.9049,5.9291,811131,0
1990-03-16,5.953,5.953,5.9049,5.9291,1795483,0
1990-03-19,5.9049,5.9291,5.873,5.9291,814880,0
1990-03-20,5.873,5.953,5.873,5.9049,1102587,0
1990-03-21,5.9291,5.9768,5.9049,5.9049,1096086,0
1990-03-22,5.873,5.9049,5.7928,5.8488,1590762,0
1990-03-23,5.8488,5.9049,5.7928,5.7928,955861,0
1990-03-26,5.8488,5.873,5.7928,5.8488,953110,0
1990-03-27,5.8249,5.9049,5.8249,5.873,854623,0
1990-03-28,5.873,5.9049,5.8249,5.8488,1109085,0
1990-03-29,5.8488,5.873,5.8249,5.8488,664404,0
1990-03-30,5.8488,5.873,5.7928,5.8488,1298309,0
1990-04-02,5.7928,5.8488,5.7691,5.8488,674404,0
1990-04-03,5.8249,5.9291,5.7691,5.9291,814630,0
1990-04-04,5.873,5.9049,5.7928,5.8249,974856,0
1990-04-05,5.8249,5.873,5.7928,5.8249,657153,0
1990-04-06,5.7928,5.8249,5.7928,5.8249,684148,0
1990-04-09,5.7928,5.8249,5.7691,5.7928,807377,0
1990-04-10,5.7928,5.8249,5.7691,5.7928,686648,0
1990-04-11,5.7928,5.7928,5.713,5.7369,2577121,0
1990-04-12,5.7691,5.8249,5.7369,5.7928,843876,0
1990-04-16,5.7691,5.8488,5.7691,5.8249,1766238,0
1990-04-17,5.8249,5.8249,5.7928,5.7928,1113585,0
1990-04-18,5.8249,5.8488,5.7691,5.7928,1265061,0
1990-04-19,5.7691,5.8488,5.7691,5.7691,1193823,0
1990-04-20,5.7928,5.7928,5.7369,5.7928,1561022,0
1990-04-23,5.7691,5.7928,5.713,5.7369,938112,0
1990-04-24,5.7369,5.7691,5.7369,5.7369,710646,0
1990-04-25,5.7691,5.7691,5.7369,5.7691,678401,0
1990-04-26,5.7369,5.7691,5.713,5.713,779885,0
1990-04-27,5.7369,5.7369,5.6887,5.6887,946110,0
1990-04-30,5.6887,5.7369,5.6648,5.7369,750637,0
1990-05-01,5.7369,5.7369,5.6887,5.7369,840377,0
1990-05-02,5.7369,5.7369,5.713,5.7369,641655,0
1990-05-03,5.7369,5.7928,5.713,5.7691,1258814,0
1990-05-04,5.7691,5.7691,5.713,5.7369,945362,0
1990-05-07,5.7369,5.7928,5.7369,5.7691,812628,0
1990-05-08,5.7691,5.7928,5.7369,5.7691,892119,0
1990-05-09,5.7369,5.7928,5.713,5.7928,813380,0
1990-05-10,5.7691,5.7928,5.7369,5.7691,963859,0
1990-05-11,5.7691,5.8249,5.7369,5.8249,1656254,0
1990-05-14,5.8249,5.873,5.7928,5.8488,1591264,0
1990-05-15,5.7928,5.8488,5.7928,5.8488,1063594,0
1990-05-16,5.8249,5.8249,5.7369,5.7928,1055344,0
1990-05-17,5.7691,5.8249,5.7691,5.8249,862370,0
1990-05-18,5.8249,5.9049,5.7691,5.8249,2225424,0
1990-05-21,5.8488,5.9049,5.8249,5.873,1104337,0
1990-05-22,5.873,5.9049,5.8249,5.8488,1629010,0
1990-05-23,5.8488,5.873,5.8249,5.873,1160079,0
1990-05-24,5.873,5.873,5.7691,5.873,820628,0
1990-05-25,5.8488,5.873,5.8249,5.8249,919114,0
1990-05-29,5.8488,5.873,5.8249,5.873,812628,0
1990-05-30,5.873,5.9049,5.8488,5.873,1531773,0
1990-05-31,5.873,5.873,5.8488,5.873,989354,0
1990-06-01,5.873,5.873,5.8249,5.8488,1186575,0
1990-06-04,5.8488,5.9291,5.8488,5.9291,2987559,0
1990-06-05,5.953,6.0089,5.873,5.9291,1873470,0
1990-06-06,5.9049,5.9049,5.7369,5.7928,4038905,0
1990-06-07,5.8171,5.873,5.7928,5.8171,2029954,0
1990-06-08,5.873,5.9049,5.7928,5.8171,1130583,0
1990-06-11,5.8171,5.9049,5.8171,5.9049,3974163,0
1990-06-12,5.9049,5.953,5.873,5.953,1268812,0
1990-06-13,5.953,5.953,5.8408,5.8408,1018352,0
1990-06-14,5.873,5.873,5.8171,5.8408,785386,0
1990-06-15,5.873,5.9049,5.8171,5.9049,1787735,0
1990-06-18,5.8408,5.873,5.7928,5.8171,1450534,0
1990-06-19,5.7691,5.7691,5.5446,5.6808,6392054,0
1990-06-20,5.6808,5.7047,5.5446,5.6329,2992060,0
1990-06-21,5.6329,5.7047,5.5129,5.6567,3219528,0
1990-06-22,5.6808,5.7047,5.5446,5.6009,1896970,0
1990-06-25,5.6567,5.6567,5.5687,5.5687,1244066,0
1990-06-26,5.6329,5.6329,5.5129,5.5129,1534523,0
1990-06-27,5.5446,5.6567,5.5129,5.6329,1326053,0
1990-06-28,5.6329,5.6567,5.5687,5.6329,1171326,0
1990-06-29,5.6009,5.6329,5.5687,5.6329,949859,0
1990-07-02,5.6329,5.6808,5.6009,5.6567,1187825,0
1990-07-03,5.6808,5.7047,5.5129,5.6329,795386,0
1990-07-05,5.6567,5.6567,5.5446,5.6009,905620,0
1990-07-06,5.5687,5.6009,5.5129,5.5687,1121586,0
1990-07-09,5.5687,5.6009,5.5446,5.6009,1148081,0
1990-07-10,5.6009,5.6009,5.5129,5.5129,1076590,0
1990-07-11,5.5446,5.6009,5.5129,5.6009,1423043,0
1990-07-12,5.5687,5.7047,5.4648,5.6808,1931463,0
1990-07-13,5.6808,5.7369,5.6009,5.6329,1534778,0
1990-07-16,5.6009,5.6567,5.5446,5.5446,1919720,0
1990-07-17,5.5687,5.6009,5.5129,5.5687,1567274,0
1990-07-18,5.5446,5.5687,5.5446,5.5687,903367,0
1990-07-19,5.5446,5.6808,5.5446,5.6567,1466535,0
1990-07-20,5.6329,5.8408,5.5446,5.6009,1842727,0
1990-07-23,5.6329,5.6567,5.5129,5.5687,1638509,0
1990-07-24,5.6567,5.6808,5.5687,5.6808,1041848,0
1990-07-25,5.6567,5.6567,5.5446,5.6009,1297062,0
1990-07-26,5.6009,5.6009,5.5446,5.5687,1142079,0
1990-07-27,5.5687,5.6009,5.5446,5.5687,930612,0
1990-07-30,5.5687,5.6567,5.5446,5.6329,881621,0
1990-07-31,5.6567,5.7047,5.6329,5.6567,2592618,0
1990-08-01,5.6808,5.6808,5.6009,5.6567,892616,0
1990-08-02,5.9049,5.953,5.6808,5.7369,6180840,0
1990-08-03,5.7691,5.9291,5.4887,5.6329,4146139,0
1990-08-06,5.7047,5.7928,5.5446,5.6567,3863430,0
1990-08-07,5.6329,5.6808,5.6009,5.6567,2832079,0
1990-08-08,5.6329,5.6567,5.5446,5.5446,1319557,0
1990-08-09,5.6009,5.6009,5.5446,5.6009,1376549,0
1990-08-10,5.5687,5.5687,5.5129,5.5687,1107837,0
1990-08-13,5.5446,5.6009,5.4648,5.5687,798381,0
1990-08-14,5.6009,5.6329,5.5129,5.5129,953357,0
1990-08-15,5.5129,5.5446,5.4887,5.5129,1480531,0
1990-08-16,5.5129,5.5687,5.4648,5.4648,1375797,0
1990-08-17,5.4648,5.6009,5.3527,5.3527,4247125,0
1990-08-20,5.3527,5.4088,5.2166,5.3765,2246169,0
1990-08-21,5.3527,5.3765,5.2407,5.2968,1694251,0
1990-08-22,5.2728,5.2968,5.2407,5.2728,1702749,0
1990-08-23,5.0248,5.1369,4.8646,4.8889,3377000,0
1990-08-24,5.0248,5.1048,4.8889,5.1048,3456742,0
1990-08-27,5.1607,5.2407,5.1369,5.2166,1825983,0
1990-08-28,5.1927,5.2968,5.1607,5.2728,1655506,0
1990-08-29,5.2728,5.3288,5.2407,5.2968,978855,0
1990-08-30,5.2968,5.3765,5.1927,5.1927,982857,0
1990-08-31,5.2166,5.2968,5.2166,5.2968,1481531,0
1990-09-04,5.2166,5.2728,5.2166,5.2166,867372,0
1990-09-05,5.2407,5.3288,5.2166,5.3288,1079090,0
1990-09-06,5.2728,5.3288,5.1927,5.3288,1464036,0
1990-09-07,5.2968,5.3606,5.2728,5.2968,733393,0
1990-09-10,5.2968,5.3288,5.1927,5.2166,2088197,0
1990-09-11,5.2407,5.2728,5.1927,5.2407,1088841,0
1990-09-12,5.2407,5.2728,5.2166,5.2407,847376,0
1990-09-13,5.2407,5.2407,5.1607,5.1927,963360,0
1990-09-14,5.1927,5.1927,5.073,5.1607,1277810,0
1990-09-17,5.1607,5.2407,5.1369,5.2166,785883,0
1990-09-18,5.1607,5.1607,5.0248,5.1048,2121936,0
1990-09-19,5.0487,5.073,4.5365,4.7928,6415804,0
1990-09-20,4.7928,4.8249,4.6564,4.7048,2340907,0
1990-09-21,4.8249,4.9048,4.6564,4.7928,2703100,0
1990-09-24,4.7928,4.7928,4.5124,4.5685,1981458,0
1990-09-25,4.6007,4.6245,4.5124,4.5685,2395648,0
1990-09-26,4.6007,4.6245,4.4886,4.5124,2473636,0
1990-09-27,4.5124,4.5685,4.0968,4.3447,4635316,0
1990-09-28,4.2646,4.4328,4.2325,4.4328,2376652,0
1990-10-01,4.3686,4.5685,4.3686,4.5685,2445888,0
1990-10-02,4.5365,4.5685,4.4328,4.4568,1837230,0
1990-10-03,4.4328,4.4568,4.2646,4.2885,1686501,0
1990-10-04,4.2325,4.2646,4.0085,4.0647,4265622,0
1990-10-05,4.0085,4.2325,3.9765,4.1446,2787841,0
1990-10-08,4.1765,4.2325,4.0968,4.1765,1101089,0
1990-10-09,4.2008,4.2325,4.1446,4.1446,1406041,0
1990-10-10,4.1765,4.2646,4.1446,4.2325,1206573,0
1990-10-11,4.2008,4.2325,4.1208,4.1446,1121087,0
1990-10-12,4.1446,4.2885,4.1208,4.2008,1264816,0
1990-10-15,4.2008,4.3126,4.0968,4.3126,2154181,0
1990-10-16,4.3686,4.4886,4.2885,4.4886,1800484,0
1990-10-17,4.4886,4.6564,4.4886,4.6564,1677503,0
1990-10-18,4.6245,4.8249,4.6007,4.7687,3231024,0
1990-10-19,4.8485,5.073,4.7928,5.073,2411895,0
1990-10-22,4.9606,5.0248,4.8249,4.9048,1374047,0
1990-10-23,4.8485,4.8725,4.6807,4.6807,1020600,0
1990-10-24,4.6564,4.6807,4.5124,4.6007,1167829,0
1990-10-25,4.6245,4.6245,4.4886,4.5365,1189822,0
1990-10-26,4.5365,4.6564,4.4886,4.5685,1091842,0
1990-10-29,4.6245,4.6807,4.4886,4.5365,815632,0
1990-10-30,4.5365,4.6245,4.4886,4.5124,853123,0
1990-10-31,4.5365,4.5365,4.4568,4.5124,871372,0
1990-11-01,4.4886,4.5365,4.4568,4.5365,997105,0
1990-11-02,4.5365,4.6245,4.4886,4.5685,1007354,0
1990-11-05,4.5365,4.6245,4.5365,4.6007,1226822,0
1990-11-06,4.6007,4.6564,4.5685,4.6245,833627,0
1990-11-07,4.6007,4.6245,4.5685,4.6007,800382,0
1990-11-08,4.6007,4.6564,4.5685,4.5685,1140833,0
1990-11-09,4.6007,4.8485,4.6007,4.8249,1167327,0
1990-11-12,4.7928,4.8485,4.7369,4.7687,919368,0
1990-11-13,4.7369,4.7687,4.7048,4.7369,779885,0
1990-11-14,4.7369,4.9048,4.7369,4.9048,986855,0
1990-11-15,4.8485,4.8725,4.8249,4.8249,1211820,0
1990-11-16,4.8249,4.9369,4.8249,4.9048,1590762,0
1990-11-19,4.9369,4.9606,4.8485,4.8725,1009103,0
1990-11-20,4.9048,4.9048,4.8485,4.8725,783629,0
1990-11-21,4.8725,4.9048,4.8249,4.9048,913366,0
1990-11-23,4.8725,4.9048,4.8485,4.8725,384445,0
1990-11-26,4.8725,4.9369,4.7928,4.9369,1775986,0
1990-11-27,4.9606,4.9929,4.8485,4.9048,1260065,0
1990-11-28,4.9048,4.9606,4.8725,4.8725,996102,0
1990-11-29,4.8725,4.9929,4.8485,4.9929,1193575,0
1990-11-30,4.9929,5.073,4.9369,5.0487,1786734,0
1990-12-03,5.1048,5.1048,4.9929,5.0487,2743845,0
1990-12-04,5.0166,5.0166,4.8407,4.9606,1226822,0
1990-12-05,4.8967,4.8967,4.7928,4.8407,1675004,0
1990-12-06,4.9369,4.9606,4.8166,4.9369,1321805,0
1990-12-07,4.8967,4.9606,4.7286,4.8166,1679504,0
1990-12-10,4.7606,4.8407,4.7286,4.7928,1165330,0
1990-12-11,5.3367,5.3687,5.073,5.2247,20347001,0
1990-12-12,5.1927,5.3687,4.7928,4.7928,8415008,0
1990-12-13,4.8166,4.8725,4.6726,4.6726,3259768,0
1990-12-14,4.6726,4.7606,4.5605,4.7606,3244520,0
1990-12-17,4.7286,4.8407,4.7048,4.8166,2125689,0
1990-12-18,4.7928,4.8725,4.7606,4.8166,2053445,0
1990-12-19,4.7928,4.8166,4.6086,4.6726,1701496,0
1990-12-20,4.6726,4.7286,4.5847,4.6405,1801236,0
1990-12-21,4.7048,4.7048,4.5847,4.6086,2399895,0
1990-12-24,4.5847,4.5847,4.4406,4.5287,1005850,0
1990-12-26,4.5287,4.5847,4.4966,4.5287,1079590,0
1990-12-27,4.4646,4.4966,4.2646,4.3848,2240420,0
1990-12-28,4.3848,4.3848,4.2646,4.3286,2616365,0
1990-12-31,4.3286,4.3286,4.1527,4.2406,4265374,0
1991-01-02,4.2646,4.5287,4.2089,4.4088,1663751,0
1991-01-03,4.3848,4.4088,4.3606,4.3606,855125,0
1991-01-04,4.3848,4.4088,4.2406,4.2969,1721744,0
1991-01-07,4.2646,4.2969,4.1527,4.1765,1490530,0
1991-01-08,4.1527,4.2406,4.1527,4.2089,1271063,0
1991-01-09,4.2089,4.2406,4.1527,4.1527,2303912,0
1991-01-10,4.1527,4.1765,3.9205,3.9205,5178488,0
1991-01-11,3.9765,4.0968,3.9526,4.0085,3520981,0
1991-01-14,3.9205,4.1287,3.8089,4.0647,6804748,0
1991-01-15,4.0968,4.2406,4.0647,4.1527,5624174,0
1991-01-16,4.1765,4.2969,4.1527,4.2646,2393147,0
1991-01-17,4.4406,4.4406,4.2406,4.2406,2813087,0
1991-01-18,4.2089,4.3286,4.0647,4.2969,2136184,0
1991-01-21,4.2406,4.2969,4.2089,4.2969,964608,0
1991-01-22,4.2406,4.2646,4.1527,4.1765,955112,0
1991-01-23,4.1765,4.3848,4.0968,4.1527,1760989,0
1991-01-24,4.1765,4.2089,4.0647,4.0968,1688252,0
1991-01-25,4.0325,4.0647,3.9526,3.9765,2805089,0
1991-01-28,3.9526,4.0325,3.9526,4.0085,1760738,0
1991-01-29,4.0325,4.1287,4.0085,4.0968,1859477,0
1991-01-30,4.0647,4.2646,4.0325,4.1765,2326908,0
1991-01-31,4.2089,4.2969,4.2089,4.2969,2032451,0
1991-02-01,4.2646,4.2969,4.2089,4.2646,1437288,0
1991-02-04,4.2089,4.2969,4.1527,4.2406,1385046,0
1991-02-05,4.2646,4.2969,4.1765,4.1765,1589517,0
1991-02-06,4.1527,4.2969,4.1527,4.2089,3010806,0
1991-02-07,4.1527,4.3286,4.1527,4.2646,3246772,0
1991-02-08,4.3286,4.3606,4.2646,4.3286,1354300,0
1991-02-11,4.3606,4.4966,4.3286,4.4966,2902075,0
1991-02-12,4.4646,4.5287,4.3848,4.4406,2008454,0
1991-02-13,4.4088,4.5605,4.3848,4.5605,1534778,0
1991-02-14,4.5605,4.5605,4.3606,4.4088,1830732,0
1991-02-15,4.3848,4.3848,4.2406,4.3606,2219173,0
1991-02-19,4.3286,4.3286,4.2646,4.2969,1306312,0
1991-02-20,4.2646,4.3286,4.2646,4.2969,1062841,0
1991-02-21,4.2969,4.3606,4.2969,4.2969,1362796,0
1991-02-22,4.3286,4.4406,4.2969,4.2969,1852727,0
1991-02-25,4.3848,4.4646,4.3606,4.4088,1736243,0
1991-02-26,4.3848,4.5847,4.3848,4.4406,1570268,0
1991-02-27,4.4646,4.6405,4.4646,4.6086,2765842,0
1991-02-28,4.6086,4.6726,4.6086,4.6405,2082192,0
1991-03-01,4.6405,4.6726,4.6086,4.6086,1422040,0
1991-03-04,4.6086,4.7606,4.6086,4.7606,2262665,0
1991-03-05,4.7286,4.8407,4.7048,4.8166,2086195,0
1991-03-06,4.8725,4.8725,4.6405,4.6405,2850831,0
1991-03-07,4.6646,4.7286,4.6405,4.6405,1439287,0
1991-03-08,4.6405,4.6646,4.5769,4.5769,1393794,0
1991-03-11,4.5769,4.6086,4.5287,4.5287,1088590,0
1991-03-12,4.5287,4.5769,4.4328,4.4328,1349302,0
1991-03-13,4.4646,4.5287,4.4328,4.5287,1358801,0
1991-03-14,4.5287,4.5527,4.3447,4.4088,1123082,0
1991-03-15,4.4646,4.6086,4.4328,4.5769,2266913,0
1991-03-18,4.5769,4.6086,4.5287,4.5287,933865,0
1991-03-19,4.4966,4.6405,4.4646,4.5527,968358,0
1991-03-20,4.4646,4.5287,4.4088,4.4966,1892970,0
1991-03-21,4.5287,4.5287,4.4088,4.4328,1046095,0
1991-03-22,4.4088,4.4646,4.3205,4.3205,1208070,0
1991-03-25,4.3205,4.4088,4.3205,4.4088,920861,0
1991-03-26,4.3447,4.4966,4.3447,4.4328,1472280,0
1991-03-27,4.3447,4.4088,4.3205,4.3205,1356050,0
1991-03-28,4.3205,4.4088,4.3205,4.3447,847376,0
1991-04-01,4.3447,4.3767,4.2646,4.2969,1835978,0
1991-04-02,4.2646,4.3447,4.2325,4.3205,1491531,0
1991-04-03,4.3205,4.3205,4.2325,4.2325,1748743,0
1991-04-04,4.2969,4.2969,4.1129,4.1446,3097294,0
1991-04-05,4.1446,4.2008,4.1129,4.1129,1781488,0
1991-04-08,4.1446,4.2646,4.1129,4.2325,1466285,0
1991-04-09,4.2969,4.4328,4.2646,4.3767,2376398,0
1991-04-10,4.4088,4.4646,4.1687,4.4646,1722496,0
1991-04-11,4.4966,4.5287,4.4328,4.5287,2558620,0
1991-04-12,4.5287,4.5769,4.4646,4.5287,1318306,0
1991-04-15,4.5287,4.5769,4.4328,4.4966,1436537,0
1991-04-16,4.5287,4.6086,4.4328,4.5769,1775485,0
1991-04-17,4.6086,4.6405,4.5527,4.5527,1690503,0
1991-04-18,4.5287,4.6405,4.4966,4.5287,1395294,0
1991-04-19,4.4646,4.4966,4.4088,4.4328,1515527,0
1991-04-22,4.4646,4.5527,4.4328,4.4966,1218319,0
1991-04-23,4.5287,4.5769,4.4646,4.4966,967106,0
1991-04-24,4.5287,4.6086,4.4966,4.5769,1667003,0
1991-04-25,4.5527,4.6086,4.4328,4.5527,1081340,0
1991-04-26,4.4966,4.5527,4.4328,4.4966,1075342,0
1991-04-29,4.4966,4.5287,4.2646,4.2646,1481280,0
1991-04-30,4.3447,4.4966,4.3447,4.4088,1993456,0
1991-05-01,4.4328,4.4646,4.3447,4.3767,1584767,0
1991-05-02,4.3767,4.4088,4.3447,4.3767,1374047,0
1991-05-03,4.3447,4.3767,4.2646,4.3205,1381049,0
1991-05-06,4.3205,4.3447,4.2646,4.3447,1603263,0
1991-05-07,4.3767,4.4646,4.3447,4.4328,3668211,0
1991-05-08,4.5769,4.8166,4.5527,4.7286,8801954,0
1991-05-09,4.7928,4.9929,4.7606,4.9369,6079355,0
1991-05-10,4.9606,5.0487,4.9048,4.9048,4857038,0
1991-05-13,4.9048,4.9048,4.7928,4.8725,2731848,0
1991-05-14,4.8725,5.0248,4.8166,4.9048,2430895,0
1991-05-15,4.9048,4.9369,4.7606,4.7928,2046949,0
1991-05-16,4.8407,4.8725,4.7286,4.8407,1435290,0
1991-05-17,4.8407,4.8407,4.7606,4.7928,1602016,0
1991-05-20,4.7928,4.8725,4.6646,4.8407,1055842,0
1991-05-21,4.8407,4.8725,4.7286,4.7928,1840479,0
1991-05-22,4.8166,4.8166,4.6405,4.7048,1296560,0
1991-05-23,4.7286,4.7928,4.6086,4.6405,1270312,0
1991-05-24,4.6646,4.7048,4.6086,4.6405,1365302,0
1991-05-28,4.6646,4.7606,4.6405,4.7286,1586517,0
1991-05-29,4.7286,4.7286,4.6405,4.6405,1745992,0
1991-05-30,4.6646,4.7928,4.6405,4.7606,1895472,0
1991-05-31,4.7286,4.9369,4.7286,4.9048,3068047,0
1991-06-03,4.8725,4.9369,4.8407,4.9048,2946816,0
1991-06-04,4.9048,4.9369,4.8166,4.8725,1587268,0
1991-06-05,4.8725,4.9048,4.8407,4.8725,1264563,0
1991-06-06,4.9369,5.2006,4.9048,5.2006,6028861,0
1991-06-07,5.1048,5.1688,5.0248,5.0248,2501382,0
1991-06-10,5.0567,5.3765,5.0567,5.3446,5091002,0
1991-06-11,5.4008,5.4327,5.233,5.2888,6155094,0
1991-06-12,5.1688,5.2567,5.1369,5.233,3321512,0
1991-06-13,5.2567,5.3446,5.233,5.3446,2364903,0
1991-06-14,5.3765,5.4648,5.2567,5.2888,2310159,0
1991-06-17,5.3129,5.3765,5.2567,5.3446,2081944,0
1991-06-18,5.2888,5.3446,5.2006,5.2006,1336553,0
1991-06-19,5.1369,5.1688,5.0809,5.1048,2247417,0
1991-06-20,5.0809,5.1688,5.0567,5.1688,1370801,0
1991-06-21,5.1688,5.2567,5.0809,5.1688,1984706,0
1991-06-24,5.1048,5.1048,5.0248,5.0567,1636760,0
1991-06-25,5.1048,5.1688,5.0809,5.1048,1161330,0
1991-06-26,5.0809,5.1688,5.0809,5.1048,1003603,0
1991-06-27,5.1048,5.2006,5.0809,5.2006,1942465,0
1991-06-28,5.1688,5.2006,5.0248,5.0567,1425292,0
1991-07-01,5.0809,5.1688,5.0809,5.1048,1573518,0
1991-07-02,5.0809,5.1048,5.0248,5.1048,1323303,0
1991-07-03,5.0567,5.0809,5.0248,5.0567,1450288,0
1991-07-05,5.0567,5.1048,5.0567,5.0809,484679,0
1991-07-08,5.0248,5.1688,4.9929,5.1688,1368049,0
1991-07-09,5.1369,5.2567,5.1048,5.2006,1756741,0
1991-07-10,5.233,5.2888,5.1688,5.1688,1383299,0
1991-07-11,5.1688,5.2567,5.1688,5.2567,1271815,0
1991-07-12,5.2567,5.2888,5.1688,5.2567,1100587,0
1991-07-15,5.2567,5.2888,5.2006,5.2006,904366,0
1991-07-16,5.233,5.233,5.1369,5.2006,1072594,0
1991-07-17,5.2006,5.4327,5.1688,5.3765,3592720,0
1991-07-18,5.4008,5.4648,5.3446,5.4327,3530484,0
1991-07-19,5.4967,5.6089,5.4648,5.5847,3809690,0
1991-07-22,5.5529,5.5847,5.3446,5.3765,2030698,0
1991-07-23,5.4648,5.4648,5.2888,5.2888,1943714,0
1991-07-24,5.3129,5.4648,5.3129,5.4648,2858078,0
1991-07-25,5.4648,5.6407,5.4327,5.6407,3683958,0
1991-07-26,5.5847,5.6089,5.4967,5.5847,1944714,0
1991-07-29,5.5847,5.6729,5.5529,5.6729,1725995,0
1991-07-30,5.6407,5.7289,5.5847,5.6089,2663859,0
1991-07-31,5.6407,5.6969,5.5847,5.6729,2250667,0
1991-08-01,5.6729,5.761,5.6089,5.761,2192927,0
1991-08-02,5.7928,5.7928,5.6407,5.7289,2453136,0
1991-08-05,5.7289,5.873,5.6969,5.8488,2367899,0
1991-08-06,5.8249,6.001,5.7928,6.001,4396352,0
1991-08-07,5.9049,5.9691,5.8488,5.873,2633362,0
1991-08-08,5.7928,5.873,5.6969,5.8249,2012951,0
1991-08-09,5.8488,5.8488,5.7289,5.7289,854375,0
1991-08-12,5.6969,5.7289,5.5847,5.6729,1379048,0
1991-08-13,5.6969,5.6969,5.5287,5.5287,1227321,0
1991-08-14,5.5529,5.6407,5.4967,5.6089,1169575,0
1991-08-15,5.6089,5.6969,5.5847,5.6729,887120,0
1991-08-16,5.6729,5.6969,5.2888,5.5529,2076443,0
1991-08-19,5.4008,5.4967,5.2888,5.4327,3154037,0
1991-08-20,5.5847,5.6969,5.5529,5.6969,2205425,0
1991-08-21,5.6969,5.761,5.5847,5.6729,1451535,0
1991-08-22,5.6729,5.8249,5.6407,5.7928,1813982,0
1991-08-23,5.8249,5.8488,5.761,5.8249,2197925,0
1991-08-26,5.8249,5.9369,5.7928,5.8488,2650108,0
1991-08-27,5.873,5.9691,5.8249,5.873,2249168,0
1991-08-28,5.873,5.873,5.8249,5.873,1373297,0
1991-08-29,5.873,5.9369,5.8488,5.8488,1965212,0
1991-08-30,5.8249,5.9049,5.7928,5.8488,1322805,0
1991-09-03,5.8249,5.9049,5.7928,5.7928,1060595,0
1991-09-04,5.8249,5.8808,5.6648,5.8808,1751742,0
1991-09-05,5.8488,6.033,5.6089,5.8488,2713852,0
1991-09-06,5.7928,5.8249,5.6089,5.6089,2340154,0
1991-09-09,5.4967,5.9691,5.3367,5.4648,1529776,0
1991-09-10,5.5529,5.7289,5.4967,5.7289,2429641,0
1991-09-11,5.7289,5.7289,5.5529,5.5529,1313804,0
1991-09-12,5.6089,5.6969,5.577,5.6648,1066340,0
1991-09-13,5.6969,5.6969,5.5206,5.577,1263063,0
1991-09-16,5.5529,5.6407,5.5529,5.577,1219070,0
1991-09-17,5.577,5.6089,5.5206,5.5206,992354,0
1991-09-18,5.5206,5.5529,5.4648,5.4967,1282311,0
1991-09-19,5.4967,5.6407,5.4967,5.577,1699998,0
1991-09-20,5.6089,5.6089,5.4967,5.5206,2121688,0
1991-09-23,5.5206,5.577,5.5206,5.5529,1198073,0
1991-09-24,5.5206,5.5529,5.4008,5.5529,1322555,0
1991-09-25,5.577,5.577,5.4327,5.4327,841874,0
1991-09-26,5.4327,5.5529,5.3687,5.5206,1020352,0
1991-09-27,5.4967,5.6089,5.4967,5.5529,947364,0
1991-09-30,5.5206,5.577,5.3367,5.577,914865,0
1991-10-01,5.577,5.761,5.577,5.7289,1782486,0
1991-10-02,5.6648,5.6969,5.5529,5.5529,839124,0
1991-10-03,5.5529,5.6089,5.5206,5.5529,1128832,0
1991-10-04,5.5529,5.6089,5.5206,5.5206,883869,0
1991-10-07,5.5206,5.5206,5.3687,5.4008,1041348,0
1991-10-08,5.3687,5.4008,5.3367,5.3687,1488033,0
1991-10-09,5.3687,5.4327,5.3129,5.3129,1598018,0
1991-10-10,5.2807,5.3367,5.2567,5.3129,1053846,0
1991-10-11,5.3129,5.5529,5.2807,5.3129,709145,0
1991-10-14,5.3129,5.577,5.3129,5.5206,740143,0
1991-10-15,5.5206,5.6648,5.4967,5.5529,1883722,0
1991-10-16,5.6089,5.7289,5.6089,5.6648,1771739,0
1991-10-17,5.6407,5.6407,5.3367,5.5529,1438540,0
1991-10-18,5.577,5.6969,5.577,5.6089,1627009,0
1991-10-21,5.6089,5.6089,5.5206,5.577,1073591,0
1991-10-22,5.6089,5.6969,5.4008,5.4008,2022958,0
1991-10-23,5.4327,5.4648,5.2807,5.3367,3387252,0
1991-10-24,5.2807,5.3129,5.1688,5.1927,1423538,0
1991-10-25,5.1369,5.1369,4.9851,5.1048,2683102,0
1991-10-28,5.1688,5.3367,5.1369,5.3367,1542022,0
1991-10-29,5.3367,5.4008,5.2247,5.3129,1605765,0
1991-10-30,5.3367,5.4327,5.3367,5.4327,1841480,0
1991-10-31,5.4008,5.4008,5.3367,5.4008,759388,0
1991-11-01,5.4008,5.4008,5.1927,5.2247,1230569,0
1991-11-04,5.1927,5.2247,5.1048,5.1927,1209070,0
1991-11-05,5.2247,5.2807,5.1688,5.1927,1424541,0
1991-11-06,5.1927,5.2567,5.1688,5.1927,1297558,0
1991-11-07,5.2247,5.2807,5.1688,5.2247,2122685,0
1991-11-08,5.2247,5.2247,5.1369,5.1369,1536275,0
1991-11-11,5.1369,5.2567,5.1369,5.1927,1345802,0
1991-11-12,5.1927,5.2807,5.1688,5.2567,1483033,0
1991-11-13,5.1927,5.2567,5.1688,5.2567,1222071,0
1991-11-14,5.2247,5.2247,4.8967,4.9526,5952122,0
1991-11-15,4.9526,4.9526,4.7127,4.7447,3191529,0
1991-11-18,4.7767,4.9526,4.7767,4.9287,2770094,0
1991-11-19,4.7767,4.8646,4.7127,4.8006,3117292,0
1991-11-20,4.8326,4.8646,4.5685,4.7767,3232523,0
1991-11-21,4.7767,4.8326,4.6888,4.7447,3214024,0
1991-11-22,4.7447,4.7767,4.5365,4.5685,2747095,0
1991-11-25,4.5685,4.6007,4.5048,4.5685,3366003,0
1991-11-26,4.5685,4.6564,4.5685,4.6564,2112938,0
1991-11-27,4.6007,4.6245,4.5685,4.5685,1638259,0
1991-11-29,4.5685,4.6245,4.5048,4.6007,841376,0
1991-12-02,4.5365,4.6564,4.5048,4.6564,1907718,0
1991-12-03,4.6007,4.6564,4.6007,4.6564,1643255,0
1991-12-04,4.6245,4.6564,4.5048,4.5048,1453288,0
1991-12-05,4.4726,4.4726,4.3286,4.4088,2595871,0
1991-12-06,4.3848,4.5365,4.3848,4.5048,1421289,0
1991-12-09,4.5048,4.5365,4.3525,4.3848,1924216,0
1991-12-10,4.3525,4.3848,4.2646,4.3286,2490886,0
1991-12-11,4.3848,4.4088,4.2325,4.2969,2359149,0
1991-12-12,4.3286,4.3848,4.2969,4.3286,1765491,0
1991-12-13,4.4088,4.5048,4.3525,4.4406,3380500,0
1991-12-16,4.4088,4.4088,4.2969,4.2969,1915969,0
1991-12-17,4.2969,4.3286,4.1687,4.2008,2065195,0
1991-12-18,4.1687,4.3525,4.0247,4.1366,4016158,0
1991-12-19,4.1366,4.2008,4.0807,4.2008,1813982,0
1991-12-20,4.2969,4.2969,4.1129,4.1687,3138786,0
1991-12-23,4.1687,4.2646,4.1366,4.2325,2717847,0
1991-12-24,4.2325,4.3525,4.1687,4.3286,2158182,0
1991-12-26,4.3525,4.3525,4.2646,4.2969,1896468,0
1991-12-27,4.3286,4.3525,4.2969,4.3525,2319409,0
1991-12-30,4.3286,4.3286,4.2325,4.2969,3343757,0
1991-12-31,4.2969,4.3848,4.2325,4.3286,5001766,0
1992-01-02,4.3525,4.5685,4.3286,4.5365,2368901,0
1992-01-03,4.5365,4.6564,4.5048,4.5685,2915318,0
1992-01-06,4.6564,4.7127,4.6007,4.6564,3150284,0
1992-01-07,4.6245,4.6564,4.5685,4.5685,2113438,0
1992-01-08,4.4726,4.5685,4.3525,4.5685,2430393,0
1992-01-09,4.5685,4.5685,4.3848,4.4088,2401400,0
1992-01-10,4.3848,4.5048,4.3286,4.4726,2910322,0
1992-01-13,4.4406,4.5048,4.4088,4.4726,3157786,0
1992-01-14,4.4726,4.6007,4.4406,4.6007,2401145,0
1992-01-15,4.6564,4.7447,4.6007,4.6564,2958812,0
1992-01-16,4.6888,4.7767,4.6564,4.7447,2203426,0
1992-01-17,4.8087,4.9287,4.7767,4.8967,3271267,0
1992-01-20,4.8967,4.9287,4.8326,4.8326,992354,0
1992-01-21,4.9606,4.9606,4.8087,4.8326,3037053,0
1992-01-22,4.8326,4.8646,4.7127,4.8326,1931463,0
1992-01-23,4.8087,4.8326,4.7127,4.7447,1250067,0
1992-01-24,4.7767,4.7767,4.6245,4.7447,1424291,0
1992-01-27,4.7447,4.7447,4.6245,4.6564,985103,0
1992-01-28,4.6564,4.6888,4.6007,4.6564,1288558,0
1992-01-29,4.6564,4.6888,4.5685,4.6007,1142079,0
1992-01-30,4.5685,4.6564,4.5365,4.6007,878118,0
1992-01-31,4.5685,4.6245,4.5365,4.6007,980855,0
1992-02-03,4.5685,4.6564,4.5685,4.6245,1190324,0
1992-02-04,4.6007,4.6888,4.5685,4.6888,2238422,0
1992-02-05,4.6564,4.6888,4.6007,4.6245,1361549,0
1992-02-06,4.6007,4.6564,4.5685,4.6007,1114336,0
1992-02-07,4.6007,4.7767,4.5685,4.7447,2927818,0
1992-02-10,4.7447,4.7767,4.6564,4.6564,1612764,0
1992-02-11,4.6564,4.6888,4.6245,4.6564,2390646,0
1992-02-12,4.6564,4.7127,4.6245,4.6888,995852,0
1992-02-13,4.8087,4.8646,4.7447,4.8326,3147784,0
1992-02-14,4.8646,4.9929,4.8326,4.8967,2622613,0
1992-02-18,4.8326,4.8326,4.6888,4.7447,2152433,0
1992-02-19,4.6888,4.7447,4.5365,4.6245,1930213,0
1992-02-20,4.6888,4.7127,4.6564,4.6888,1280063,0
1992-02-21,4.6564,4.6888,4.6007,4.6245,1816231,0
1992-02-24,4.6245,4.6564,4.6007,4.6245,1299311,0
1992-02-25,4.6564,4.6564,4.5685,4.6007,1445035,0
1992-02-26,4.5685,4.6245,4.5048,4.6007,2595117,0
1992-02-27,4.5685,4.6007,4.5048,4.5685,1087588,0
1992-02-28,4.6007,4.6888,4.5685,4.6888,1376047,0
1992-03-02,4.6888,4.6888,4.6245,4.6564,1177827,0
1992-03-03,4.6564,4.6888,4.6245,4.6564,1211572,0
1992-03-04,4.6888,4.7127,4.5927,4.5927,2496883,0
1992-03-05,4.5927,4.6245,4.5927,4.6245,1098837,0
1992-03-06,4.6564,4.6888,4.6245,4.6564,933614,0
1992-03-09,4.6564,4.6888,4.5365,4.5927,1505524,0
1992-03-10,4.5685,4.5927,4.5685,4.5685,1514027,0
1992-03-11,4.5685,4.5685,4.4966,4.4966,1369547,0
1992-03-12,4.4966,4.5685,4.4726,4.5365,1259563,0
1992-03-13,4.5685,4.5685,4.4406,4.5365,1346301,0
1992-03-16,4.5685,4.6888,4.5365,4.6245,1466535,0
1992-03-17,4.6564,4.6888,4.6245,4.6245,1785739,0
1992-03-18,4.6888,4.7127,4.6245,4.6888,1385297,0
1992-03-19,4.7447,4.7767,4.7127,4.7447,1649253,0
1992-03-20,4.7767,4.8087,4.7447,4.7767,2855082,0
1992-03-23,4.8087,4.8646,4.7447,4.7447,2439391,0
1992-03-24,4.7447,4.7447,4.6564,4.6564,1293808,0
1992-03-25,4.6888,4.6888,4.6564,4.6564,865622,0
1992-03-26,4.6888,4.6888,4.6245,4.6564,852622,0
1992-03-27,4.6564,4.6888,4.5927,4.5927,904864,0
1992-03-30,4.5685,4.6245,4.5365,4.5685,1245569,0
1992-03-31,4.5685,4.7447,4.4966,4.7127,1567519,0
1992-04-01,4.6245,4.6564,4.5365,4.5685,774884,0
1992-04-02,4.5927,4.5927,4.4726,4.4726,1057593,0
1992-04-03,4.4726,4.6564,4.4406,4.6564,1777236,0
1992-04-06,4.7127,4.8646,4.6888,4.8407,2632110,0
1992-04-07,4.8407,4.8407,4.6245,4.6245,1733246,0
1992-04-08,4.6245,4.7127,4.4966,4.4966,2641610,0
1992-04-09,4.5685,4.5927,4.4966,4.5365,1894718,0
1992-04-10,4.5927,4.6564,4.5685,4.5927,1073842,0
1992-04-13,4.6245,4.6888,4.5927,4.6245,951106,0
1992-04-14,4.5927,4.7127,4.5685,4.7127,2063694,0
1992-04-15,4.7767,4.8646,4.7447,4.8646,2445389,0
1992-04-16,4.8646,4.9606,4.7447,4.9369,3941919,0
1992-04-20,4.8646,4.9369,4.8407,4.8967,1457533,0
1992-04-21,4.8646,4.8967,4.6888,4.7447,1720499,0
1992-04-22,4.7447,4.7447,4.6564,4.6888,870122,0
1992-04-23,4.8407,4.8646,4.8087,4.8087,1744991,0
1992-04-24,4.8407,5.0567,4.8087,5.0248,3045054,0
1992-04-27,5.0248,5.0248,4.9369,4.9369,2844833,0
1992-04-28,4.8967,4.9929,4.8967,4.9369,2021452,0
1992-04-29,4.9606,4.9929,4.8646,4.8646,1002854,0
1992-04-30,4.9369,5.1127,4.9369,5.0888,2694603,0
1992-05-01,5.0567,5.0888,4.9929,5.0248,1794234,0
1992-05-04,5.0248,5.1127,4.9929,5.1127,1939463,0
1992-05-05,5.1127,5.1127,4.9929,5.0248,1855976,0
1992-05-06,5.0248,5.0248,4.9369,4.9369,981855,0
1992-05-07,4.9606,5.0888,4.9369,5.0888,1446292,0
1992-05-08,5.0567,5.0888,4.9606,5.0248,861873,0
1992-05-11,5.0248,5.1127,4.9929,5.1127,1635008,0
1992-05-12,5.0888,5.2087,4.9929,4.9929,3369753,0
1992-05-13,5.0567,5.1127,5.0567,5.0567,1693752,0
1992-05-14,5.1127,5.2647,5.0888,5.2647,2637613,0
1992-05-15,5.2647,5.2647,5.1766,5.233,2458386,0
1992-05-18,5.2968,5.2968,5.233,5.2647,2013705,0
1992-05-19,5.2968,5.3288,5.2647,5.2968,1472280,0
1992-05-20,5.2968,5.2968,5.1766,5.1766,1163579,0
1992-05-21,5.233,5.2968,5.2087,5.2968,1611264,0
1992-05-22,5.2968,5.393,5.2647,5.3606,2619866,0
1992-05-26,5.4806,5.6648,5.4566,5.6329,7080209,0
1992-05-27,5.6329,5.6329,5.425,5.4806,2989308,0
1992-05-28,5.4806,5.5129,5.425,5.4806,2016952,0
1992-05-29,5.425,5.4566,5.3606,5.393,1584016,0
1992-06-01,5.393,5.4806,5.3288,5.393,1547272,0
1992-06-02,5.4566,5.4566,5.3288,5.3288,1388299,0
1992-06-03,5.393,5.425,5.3288,5.393,1605264,0
1992-06-04,5.425,5.425,5.3288,5.3606,882620,0
1992-06-05,5.4566,5.4566,5.393,5.425,1343055,0
1992-06-08,5.4566,5.5446,5.425,5.5129,1908970,0
1992-06-09,5.4887,5.5129,5.393,5.393,871871,0
1992-06-10,5.393,5.5129,5.3606,5.4566,1676255,0
1992-06-11,5.4566,5.5129,5.425,5.425,1449537,0
1992-06-12,5.4887,5.4887,5.3606,5.3606,998101,0
1992-06-15,5.3606,5.425,5.3288,5.393,912614,0
1992-06-16,5.425,5.425,5.3606,5.393,682648,0
1992-06-17,5.3606,5.393,5.2647,5.2968,961859,0
1992-06-18,5.2647,5.3288,5.0809,5.1127,2096190,0
1992-06-19,5.1127,5.1127,5.0487,5.0809,1492030,0
1992-06-22,5.0248,5.1127,4.9287,5.0248,1099836,0
1992-06-23,5.0248,5.0487,4.8967,4.8967,1496780,0
1992-06-24,4.9287,5.0248,4.8967,4.9929,891122,0
1992-06-25,4.9606,4.9929,4.8326,4.8967,1164830,0
1992-06-26,4.8326,4.9287,4.8326,4.8967,881621,0
1992-06-29,4.8967,5.0487,4.8646,4.9929,1031349,0
1992-06-30,5.0248,5.0487,4.8006,4.8646,1463282,0
1992-07-01,4.8646,4.8967,4.7048,4.8967,625406,0
1992-07-02,4.8967,4.9287,4.8646,4.9287,753390,0
1992-07-06,4.9287,4.9287,4.8326,4.8646,1017349,0
1992-07-07,4.8646,4.8646,4.7687,4.8006,1568016,0
1992-07-08,4.8006,4.8006,4.7048,4.7687,1161081,0
1992-07-09,4.7687,4.8326,4.7369,4.8326,1208821,0
1992-07-10,4.8646,4.8646,4.8006,4.8326,1125836,0
1992-07-13,4.8326,4.9287,4.8006,4.9287,826126,0
1992-07-14,4.8967,5.0248,4.8646,4.9929,1837479,0
1992-07-15,4.9929,4.9929,4.8326,4.8326,1233068,0
1992-07-16,4.8326,4.8646,4.7687,4.8326,857872,0
1992-07-17,4.8326,4.8326,4.7369,4.7687,1089342,0
1992-07-20,4.7369,4.8006,4.7048,4.7687,1121835,0
1992-07-21,4.7687,4.8326,4.7369,4.8006,1134582,0
1992-07-22,4.8006,4.8967,4.7687,4.8967,2137936,0
1992-07-23,4.9287,4.9606,4.8006,4.8646,1205573,0
1992-07-24,4.8326,4.8967,4.8006,4.8326,748640,0
1992-07-27,4.8006,4.8006,4.7369,4.7369,880620,0
1992-07-28,4.7369,4.8646,4.7369,4.8326,1330304,0
1992-07-29,4.8326,4.8967,4.8326,4.8646,949110,0
1992-07-30,4.9287,4.9929,4.8967,4.9929,1864730,0
1992-07-31,5.0487,5.1127,5.0248,5.0809,1646011,0
1992-08-03,5.0809,5.1127,4.9929,5.0248,787637,0
1992-08-04,5.0248,5.0487,4.9606,5.0248,1061345,0
1992-08-05,4.9929,5.0248,4.9287,4.9606,841624,0
1992-08-06,4.9606,4.9929,4.8967,4.9606,1011104,0
1992-08-07,4.9287,4.9929,4.8967,4.9287,692397,0
1992-08-10,4.8967,4.9606,4.8646,4.8967,747141,0
1992-08-11,4.8967,4.9606,4.8967,4.9287,532925,0
1992-08-12,4.9287,4.9929,4.8967,4.9606,793633,0
1992-08-13,4.9606,4.9929,4.9287,4.9606,832878,0
1992-08-14,4.9287,4.9929,4.9287,4.9929,512926,0
1992-08-17,4.9929,4.9929,4.8967,4.9287,910866,0
1992-08-18,4.9606,4.9606,4.8967,4.9287,607159,0
1992-08-19,4.9287,4.9606,4.8646,4.8967,961859,0
1992-08-20,4.8646,4.8967,4.8646,4.8646,729395,0
1992-08-21,4.8646,4.8967,4.8006,4.8006,1078093,0
1992-08-24,4.7687,4.8326,4.7369,4.7687,1021598,0
1992-08-25,4.7687,4.8006,4.6726,4.7048,1158327,0
1992-08-26,4.7369,4.7369,4.6726,4.6726,1026099,0
1992-08-27,4.7048,4.7369,4.6485,4.6726,904366,0
1992-08-28,4.7048,4.8006,4.6726,4.8006,882372,0
1992-08-31,4.8006,4.9287,4.7687,4.9287,1521274,0
1992-09-01,4.8646,4.8646,4.7687,4.8006,1016848,0
1992-09-02,4.8646,4.8646,4.8006,4.8006,1079339,0
1992-09-03,4.8326,4.8646,4.7369,4.7687,1056595,0
1992-09-04,4.7048,4.8006,4.7048,4.7687,711895,0
1992-09-08,4.7687,4.7687,4.6726,4.6726,854375,0
1992-09-09,4.7048,4.7369,4.6726,4.7048,983607,0
1992-09-10,4.7048,4.7687,4.7048,4.7048,1425041,0
1992-09-11,4.7048,4.7369,4.6405,4.6726,899619,0
1992-09-14,4.7048,4.7369,4.6405,4.7369,1523277,0
1992-09-15,4.7048,4.7369,4.6726,4.7048,1102088,0
1992-09-16,4.6405,4.7369,4.6405,4.6726,1628508,0
1992-09-17,4.6726,4.7048,4.6726,4.6726,656653,0
1992-09-18,4.7369,4.7687,4.6726,4.7687,1502776,0
1992-09-21,4.7369,4.8006,4.7048,4.7687,1142079,0
1992-09-22,4.7687,4.8006,4.7048,4.7369,1007601,0
1992-09-23,4.7048,4.8006,4.7048,4.7369,2018201,0
1992-09-24,4.7048,4.7369,4.6086,4.6086,914865,0
1992-09-25,4.6405,4.6726,4.4886,4.4886,1812734,0
1992-09-28,4.4886,4.6086,4.4886,4.4886,1438037,0
1992-09-29,4.4886,4.5527,4.4568,4.4886,1011104,0
1992-09-30,4.4886,4.5206,4.3927,4.4245,1003101,0
1992-10-01,4.4886,4.6086,4.4568,4.5206,1699998,0
1992-10-02,4.4568,4.4886,4.3927,4.3927,1394045,0
1992-10-05,4.3365,4.3686,4.1687,4.2008,2404649,0
1992-10-06,4.3047,4.3365,4.2325,4.3047,1323554,0
1992-10-07,4.3047,4.3365,4.2646,4.3365,1081340,0
1992-10-08,4.3365,4.3365,4.2325,4.2646,1557523,0
1992-10-09,4.2646,4.2646,4.1446,4.1446,1804485,0
1992-10-12,4.1687,4.2325,4.1129,4.1446,1877975,0
1992-10-13,4.1687,4.3047,4.1446,4.2646,2013205,0
1992-10-14,4.2646,4.3047,4.2325,4.3047,1067095,0
1992-10-15,4.2325,4.3686,4.2325,4.3047,2242168,0
1992-10-16,4.3686,4.3686,4.2325,4.3365,1382294,0
1992-10-19,4.3047,4.3365,4.2646,4.2646,1568519,0
1992-10-20,4.3047,4.3365,4.1687,4.2008,1649506,0
1992-10-21,4.1687,4.2325,4.1446,4.2008,1325806,0
1992-10-22,4.3047,4.3047,4.2325,4.2325,1789736,0
1992-10-23,4.2646,4.3047,4.0488,4.0807,3135288,0
1992-10-26,4.0488,4.0488,3.9607,3.9847,3643212,0
1992-10-27,4.0167,4.1446,3.9847,4.1446,1919720,0
1992-10-28,4.1129,4.2646,4.1129,4.2325,1404042,0
1992-10-29,4.2646,4.3047,4.2325,4.3047,1736996,0
1992-10-30,4.2325,4.3047,4.2325,4.2646,1159080,0
1992-11-02,4.2646,4.3365,4.2008,4.2325,1012850,0
1992-11-03,4.2646,4.2646,4.0807,4.1446,1898222,0
1992-11-04,4.1446,4.2325,4.0488,4.1446,1609512,0
1992-11-05,4.1687,4.1687,4.1446,4.1687,992850,0
1992-11-06,4.1687,4.1687,4.1129,4.1446,1310557,0
1992-11-09,4.1446,4.2325,4.1129,4.1446,1554771,0
1992-11-10,4.1446,4.2008,4.1129,4.1687,1811233,0
1992-11-11,4.2008,4.2325,4.1446,4.1687,1670254,0
1992-11-12,4.1446,4.2008,4.1446,4.1687,1294059,0
1992-11-13,4.1446,4.1687,4.1129,4.1446,1109085,0
1992-11-16,4.1446,4.2325,4.1446,4.2008,1380549,0
1992-11-17,4.1687,4.2325,4.1687,4.1687,1124583,0
1992-11-18,4.1687,4.2646,4.1687,4.2646,1340299,0
1992-11-19,4.3047,4.3365,4.2325,4.3047,1737244,0
1992-11-20,4.3686,4.3927,4.2646,4.3927,2103438,0
1992-11-23,4.3686,4.3927,4.2646,4.3047,1295808,0
1992-11-24,4.2646,4.3365,4.2646,4.3365,1460037,0
1992-11-25,4.3047,4.4568,4.3047,4.4245,2175928,0
1992-11-27,4.4568,4.5206,4.4245,4.4568,1920218,0
1992-11-30,4.4886,4.5527,4.4568,4.4886,2502384,0
1992-12-01,4.4886,4.5769,4.4568,4.5527,2879572,0
1992-12-02,4.6086,4.6726,4.5769,4.6086,2938566,0
1992-12-03,4.6086,4.6405,4.4886,4.5206,2772844,0
1992-12-04,4.5206,4.5847,4.4886,4.4886,1789986,0
1992-12-07,4.5527,4.5847,4.4886,4.5527,1659256,0
1992-12-08,4.5527,4.6167,4.4886,4.6167,3427996,0
1992-12-09,4.6167,4.6167,4.5527,4.5847,2747594,0
1992-12-10,4.5847,4.6167,4.5206,4.5206,1937964,0
1992-12-11,4.5206,4.5527,4.4886,4.5206,1091842,0
1992-12-14,4.5206,4.6167,4.4886,4.5847,2389149,0
1992-12-15,4.6167,4.6167,4.5527,4.6167,2159683,0
1992-12-16,4.6167,4.6167,4.5527,4.5847,1719497,0
1992-12-17,4.5527,4.6167,4.5206,4.5527,2084946,0
1992-12-18,4.5847,4.6167,4.5206,4.6167,4228874,0
1992-12-21,4.6167,4.6167,4.5206,4.5527,1971209,0
1992-12-22,4.5527,4.5527,4.4568,4.4886,2033955,0
1992-12-23,4.4886,4.4886,4.3927,4.4568,2255416,0
1992-12-24,4.4245,4.4886,4.3927,4.4245,1210571,0
1992-12-28,4.3927,4.4886,4.2969,4.3286,2315907,0
1992-12-29,4.3927,4.5206,4.3606,4.4245,2445137,0
1992-12-30,4.4245,4.4568,4.3927,4.3927,1674002,0
1992-12-31,4.3927,4.4245,4.3286,4.3286,2957815,0
1993-01-04,4.3927,4.5206,4.3927,4.4568,1077593,0
1993-01-05,4.4568,4.5527,4.4568,4.5206,1595268,0
1993-01-06,4.4886,4.5527,4.4886,4.5206,1588016,0
1993-01-07,4.5527,4.5527,4.4245,4.4245,1250570,0
1993-01-08,4.4568,4.4568,4.3286,4.3927,1695498,0
1993-01-11,4.3927,4.4245,4.3286,4.3606,1500779,0
1993-01-12,4.3606,4.3927,4.3286,4.3606,1296307,0
1993-01-13,4.3606,4.4245,4.3606,4.4245,1582269,0
1993-01-14,4.4245,4.4245,4.2969,4.3286,1755746,0
1993-01-15,4.3286,4.3927,4.2969,4.3927,2186428,0
1993-01-18,4.3927,4.4245,4.3606,4.3927,1729495,0
1993-01-19,4.4886,4.5527,4.4568,4.4886,2320161,0
1993-01-20,4.4886,4.5206,4.3927,4.4245,1422291,0
1993-01-21,4.4245,4.4886,4.4245,4.4568,1206573,0
1993-01-22,4.4886,4.5206,4.4568,4.4568,2153434,0
1993-01-25,4.4886,4.6167,4.4568,4.5847,2789090,0
1993-01-26,4.6167,4.6167,4.5527,4.5527,1411788,0
1993-01-27,4.5527,4.6485,4.5206,4.5847,1753239,0
1993-01-28,4.5847,4.7369,4.5527,4.7127,1720499,0
1993-01-29,4.7369,4.7687,4.7127,4.7369,2044698,0
1993-02-01,4.7127,4.7369,4.6807,4.7127,1169329,0
1993-02-02,4.6807,4.7369,4.6807,4.6807,1003603,0
1993-02-03,4.7127,4.7369,4.6807,4.7127,1368796,0
1993-02-04,4.7687,4.8326,4.7369,4.8006,2059446,0
1993-02-05,4.8326,4.9369,4.8326,4.8326,3496986,0
1993-02-08,4.8646,4.9369,4.8326,4.8646,1330304,0
1993-02-09,4.8326,4.8326,4.7369,4.8006,2354152,0
1993-02-10,4.7687,4.8006,4.6807,4.6807,3063548,0
1993-02-11,4.7127,4.7369,4.6807,4.7369,4813039,0
1993-02-12,4.7687,4.8967,4.7687,4.8967,5231728,0
1993-02-16,4.8646,4.8646,4.8006,4.8006,2535629,0
1993-02-17,4.8326,4.8646,4.8006,4.8326,3338507,0
1993-02-18,4.8646,4.8646,4.8006,4.8326,2627611,0
1993-02-19,4.8326,5.0329,4.8326,5.0007,4561326,0
1993-02-22,5.0007,5.0648,4.9687,5.0329,3166784,0
1993-02-23,5.0648,5.1289,5.0007,5.1289,3370254,0
1993-02-24,5.0968,5.1927,5.0648,5.1607,5297471,0
1993-02-25,5.1289,5.1607,5.0648,5.0968,2038951,0
1993-02-26,5.1289,5.1607,5.0329,5.1607,2661605,0
1993-03-01,5.1289,5.1927,5.1289,5.1927,2261668,0
1993-03-02,5.1607,5.2567,5.1289,5.2567,2192177,0
1993-03-03,5.2247,5.2567,5.1607,5.2567,2079197,0
1993-03-04,5.2247,5.2567,5.1607,5.1607,1781488,0
1993-03-05,5.1927,5.2247,5.1289,5.1289,1705498,0
1993-03-08,5.1607,5.1927,5.0888,5.1927,2549378,0
1993-03-09,5.1927,5.3446,5.1607,5.3446,3707453,0
1993-03-10,5.3446,5.4088,5.3129,5.3446,2683605,0
1993-03-11,5.3765,5.3765,5.3129,5.3765,2762090,0
1993-03-12,5.3129,5.3446,5.2567,5.3446,1971209,0
1993-03-15,5.3765,5.4408,5.3446,5.4088,1955712,0
1993-03-16,5.4088,5.4408,5.3446,5.3765,2260415,0
1993-03-17,5.3765,5.4408,5.3446,5.4408,2520381,0
1993-03-18,5.4088,5.4727,5.4088,5.4088,2106437,0
1993-03-19,5.4408,5.4727,5.4088,5.4408,2419141,0
1993-03-22,5.4088,5.4727,5.3765,5.4408,2748595,0
1993-03-23,5.4727,5.5368,5.4727,5.5048,2128938,0
1993-03-24,5.5048,5.6329,5.4727,5.6009,3642215,0
1993-03-25,5.6329,5.8328,5.6329,5.8007,5007261,0
1993-03-26,5.8007,5.8007,5.7369,5.7691,2225424,0
1993-03-29,5.7369,5.8007,5.5687,5.6009,1816984,0
1993-03-30,5.6009,5.7691,5.6009,5.7369,2567121,0
1993-03-31,5.8007,5.8328,5.6648,5.6648,2966314,0
1993-04-01,5.7047,5.7047,5.5687,5.6329,982857,0
1993-04-02,5.5687,5.6009,5.5048,5.5048,932611,0
1993-04-05,5.5048,5.7691,5.5048,5.7369,1800484,0
1993-04-06,5.7369,5.8007,5.7047,5.7369,2258419,0
1993-04-07,5.7369,5.9291,5.6648,5.8968,3400747,0
1993-04-08,5.9291,5.993,5.8328,5.8649,2257667,0
1993-04-12,5.993,6.0249,5.9291,5.9609,3276012,0
1993-04-13,5.993,6.0569,5.9609,6.0249,2516130,0
1993-04-14,5.993,6.0249,5.8649,5.8968,1798236,0
1993-04-15,5.8968,5.9291,5.7369,5.7369,2005455,0
1993-04-16,5.7691,5.8968,5.7047,5.8968,3134539,0
1993-04-19,5.8328,5.8968,5.8328,5.8328,1798236,0
1993-04-20,5.8328,5.8328,5.7047,5.7047,1201075,0
1993-04-21,5.7047,5.7369,5.6009,5.6009,1221572,0
1993-04-22,5.6329,5.7691,5.6009,5.7047,1824979,0
1993-04-23,5.6009,5.6009,5.5368,5.5687,1279562,0
1993-04-26,5.5687,5.6009,5.5048,5.5048,1097836,0
1993-04-27,5.5368,5.5687,5.5048,5.5368,956360,0
1993-04-28,5.5687,5.7047,5.5368,5.6648,1850976,0
1993-04-29,5.6329,5.7047,5.6009,5.7047,1116081,0
1993-04-30,5.7047,5.7691,5.6648,5.7047,1103588,0
1993-05-03,5.7369,5.7369,5.6009,5.7047,1453538,0
1993-05-04,5.7369,5.8007,5.7047,5.7691,1260563,0
1993-05-05,5.7691,5.8007,5.7047,5.7047,1049594,0
1993-05-06,5.7047,5.8328,5.7047,5.7369,1508779,0
1993-05-07,5.7369,5.7691,5.6648,5.6648,688649,0
1993-05-10,5.7047,5.7369,5.6648,5.6648,1872971,0
1993-05-11,5.6648,5.7047,5.6329,5.7047,974856,0
1993-05-12,5.6648,5.7369,5.6648,5.7369,702644,0
1993-05-13,5.7369,5.7369,5.6009,5.6648,1084841,0
1993-05-14,5.6329,5.6648,5.5368,5.5687,832878,0
1993-05-17,5.6009,5.6329,5.5687,5.6329,714648,0
1993-05-18,5.6009,5.6329,5.4727,5.5368,1019350,0
1993-05-19,5.6009,5.6009,5.5048,5.5687,1355051,0
1993-05-20,5.6009,5.6009,5.5048,5.6009,844625,0
1993-05-21,5.5687,5.6009,5.5368,5.5687,1321556,0
1993-05-24,5.6009,5.7047,5.5687,5.6648,1164830,0
1993-05-25,5.6648,5.7047,5.6009,5.6329,836627,0
1993-05-26,5.6648,5.7047,5.6009,5.7047,1817737,0
1993-05-27,5.6648,5.7369,5.6648,5.7047,1240068,0
1993-05-28,5.6648,5.7047,5.6009,5.6009,1548771,0
1993-06-01,5.6009,5.8007,5.6009,5.7047,2509880,0
1993-06-02,5.7369,5.8007,5.7369,5.8007,2061447,0
1993-06-03,5.8007,5.8649,5.7691,5.8328,1644506,0
1993-06-04,5.8328,5.8328,5.7369,5.8007,1052845,0
1993-06-07,5.8328,5.8328,5.6969,5.6969,1888221,0
1993-06-08,5.7369,5.8328,5.6969,5.7691,1375046,0
1993-06-09,5.7691,5.8328,5.6969,5.7369,1446036,0
1993-06-10,5.7691,5.8007,5.6969,5.6969,1096840,0
1993-06-11,5.6009,5.6009,5.1766,5.2087,5600426,0
1993-06-14,5.2728,5.3446,5.1766,5.2087,4016409,0
1993-06-15,5.2407,5.2407,5.1766,5.1766,2120439,0
1993-06-16,5.2087,5.5048,5.1766,5.4727,2685104,0
1993-06-17,5.4408,5.5368,5.4088,5.4408,1835731,0
1993-06-18,5.4727,5.5687,5.4408,5.4727,2993807,0
1993-06-21,5.5048,5.5687,5.4727,5.5687,2061948,0
1993-06-22,5.5687,5.6009,5.4408,5.5048,1393045,0
1993-06-23,5.4727,5.5048,5.3049,5.3049,1556273,0
1993-06-24,5.3049,5.3765,5.3049,5.3446,1175575,0
1993-06-25,5.3446,5.3765,5.2728,5.3049,1537523,0
1993-06-28,5.3049,5.3446,5.3049,5.3446,1511775,0
1993-06-29,5.3765,5.4408,5.3446,5.4088,1536775,0
1993-06-30,5.4088,5.4727,5.3765,5.4727,1087842,0
1993-07-01,5.4088,5.4408,5.3049,5.3049,999852,0
1993-07-02,5.3446,5.3446,5.2407,5.2407,959359,0
1993-07-06,5.2407,5.3765,5.2407,5.3446,1043844,0
1993-07-07,5.3446,5.3765,5.3049,5.3049,600165,0
1993-07-08,5.3446,5.3765,5.2728,5.3446,1246566,0
1993-07-09,5.3446,5.3765,5.2728,5.3446,700896,0
1993-07-12,5.3446,5.3765,5.3049,5.3446,1052344,0
1993-07-13,5.3446,5.4088,5.3049,5.3765,987103,0
1993-07-14,5.3765,5.4088,5.3446,5.4088,1807735,0
1993-07-15,5.3446,5.3765,5.3049,5.3049,1068093,0
1993-07-16,5.3446,5.3765,5.3049,5.3446,1275314,0
1993-07-19,5.2728,5.3446,5.2407,5.3049,1190324,0
1993-07-20,5.3049,5.3765,5.2728,5.3049,1337805,0
1993-07-21,5.3049,5.4408,5.2728,5.4088,1235067,0
1993-07-22,5.4408,5.6648,5.4408,5.5687,2777088,0
1993-07-23,5.5687,5.6329,5.5687,5.6009,1633010,0
1993-07-26,5.6329,5.6329,5.5687,5.5687,1223820,0
1993-07-27,5.5687,5.6009,5.5048,5.5368,944863,0
1993-07-28,5.5687,5.5687,5.4727,5.4727,1329303,0
1993-07-29,5.4727,5.6009,5.4727,5.5368,888868,0
1993-07-30,5.5687,5.5687,5.4727,5.5048,625158,0
1993-08-02,5.5048,5.5368,5.4727,5.5368,831376,0
1993-08-03,5.5368,5.5368,5.4408,5.4727,773638,0
1993-08-04,5.4727,5.4727,5.4088,5.4088,1250315,0
1993-08-05,5.4408,5.4408,5.3446,5.3446,2021951,0
1993-08-06,5.3446,5.3765,5.3049,5.3446,1001102,0
1993-08-09,5.3446,5.3765,5.3049,5.3765,1516026,0
1993-08-10,5.3765,5.3765,5.3049,5.3446,990353,0
1993-08-11,5.3765,5.3765,5.3049,5.3765,1338555,0
1993-08-12,5.3765,5.4088,5.3049,5.3446,834376,0
1993-08-13,5.3446,5.3446,5.2728,5.2728,2012451,0
1993-08-16,5.3049,5.3446,5.2728,5.3049,893118,0
1993-08-17,5.3446,5.4088,5.3049,5.3446,1394799,0
1993-08-18,5.3765,5.4727,5.3446,5.4408,1550770,0
1993-08-19,5.4088,5.4408,5.3765,5.4408,1455783,0
1993-08-20,5.4408,5.4408,5.3765,5.4408,1859477,0
1993-08-23,5.4408,5.4727,5.4088,5.4727,1968459,0
1993-08-24,5.4727,5.4727,5.4088,5.4727,1577267,0
1993-08-25,5.5048,5.6329,5.4727,5.6329,2585619,0
1993-08-26,5.6329,5.6648,5.6009,5.6329,1224321,0
1993-08-27,5.6329,5.6329,5.5048,5.5048,1294560,0
1993-08-30,5.5048,5.5687,5.5048,5.5368,1126083,0
1993-08-31,5.5048,5.6009,5.4727,5.5687,1741743,0
1993-09-01,5.5048,5.5048,5.4408,5.4727,1208570,0
1993-09-02,5.4727,5.6009,5.4727,5.5368,2002205,0
1993-09-03,5.5368,5.5687,5.4727,5.4727,2172929,0
1993-09-07,5.4727,5.5687,5.4008,5.4008,2079445,0
1993-09-08,5.4008,5.4408,5.3367,5.4008,1057841,0
1993-09-09,5.4008,5.4408,5.3367,5.4008,4086398,0
1993-09-10,5.4008,5.4727,5.3687,5.4408,1634760,0
1993-09-13,5.4727,5.4727,5.3367,5.4008,810131,0
1993-09-14,5.3687,5.4008,5.3367,5.3687,972357,0
1993-09-15,5.3687,5.5048,5.3367,5.5048,1346051,0
1993-09-16,5.5048,5.5048,5.4408,5.4727,998101,0
1993-09-17,5.4727,5.5368,5.4408,5.4727,4365856,0
1993-09-20,5.4727,5.5048,5.3687,5.3687,757641,0
1993-09-21,5.3687,5.4408,5.3367,5.3687,1508029,0
1993-09-22,5.4408,5.4408,5.3687,5.4008,922862,0
1993-09-23,5.4727,5.5048,5.4408,5.4408,736143,0
1993-09-24,5.4727,5.5048,5.4408,5.5048,831628,0
1993-09-27,5.5048,5.5368,5.4727,5.4727,1821981,0
1993-09-28,5.5048,5.5368,5.4727,5.4727,1026348,0
1993-09-29,5.4408,5.5368,5.4008,5.5048,4000911,0
1993-09-30,5.5048,5.5048,5.4408,5.4408,1605264,0
1993-10-01,5.4408,5.5687,5.4408,5.5368,1948714,0
1993-10-04,5.5048,5.5368,5.4408,5.4408,1059844,0
1993-10-05,5.4408,5.4408,5.3687,5.3687,1608016,0
1993-10-06,5.3687,5.4408,5.3687,5.3687,1971710,0
1993-10-07,5.3687,5.3687,5.3049,5.3049,1039597,0
1993-10-08,5.3049,5.3687,5.3049,5.3049,1997952,0
1993-10-11,5.3687,5.4008,5.3367,5.3687,506676,0
1993-10-12,5.4008,5.4008,5.3687,5.4008,1094590,0
1993-10-13,5.3687,5.4008,5.3367,5.3367,1748743,0
1993-10-14,5.3367,5.3367,5.2728,5.3049,1465786,0
1993-10-15,5.3049,5.3049,5.2407,5.2407,1755991,0
1993-10-18,5.3049,5.3049,5.2407,5.2407,958607,0
1993-10-19,5.2407,5.3049,5.2407,5.3049,3087543,0
1993-10-20,5.3687,5.4008,5.2728,5.2728,1621260,0
1993-10-21,5.2728,5.2728,5.0088,5.0408,6945477,0
1993-10-22,5.0408,5.073,4.9127,4.9768,4900776,0
1993-10-25,4.9446,5.0408,4.9127,4.9446,3933420,0
1993-10-26,4.9768,5.0088,4.9127,4.9127,1478781,0
1993-10-27,4.9127,4.9446,4.8806,4.9127,3119041,0
1993-10-28,4.9127,4.9127,4.8806,4.8806,1053094,0
1993-10-29,4.9127,4.9446,4.8407,4.9127,3470488,0
1993-11-01,4.8806,4.9446,4.8806,4.9127,1502029,0
1993-11-02,4.8806,4.9127,4.7767,4.8806,2928819,0
1993-11-03,4.9127,4.9127,4.8087,4.8407,1991453,0
1993-11-04,4.8407,4.9446,4.8407,4.9127,1803736,0
1993-11-05,4.8407,4.9768,4.8407,4.9446,4332363,0
1993-11-08,4.9446,4.9768,4.9127,4.9446,1354548,0
1993-11-09,4.9446,4.9768,4.7447,4.7767,3343757,0
1993-11-10,4.7767,4.8087,4.7127,4.7767,2567870,0
1993-11-11,4.7447,4.8087,4.7127,4.8087,2213676,0
1993-11-12,4.7447,4.7767,4.7127,4.7127,3794939,0
1993-11-15,4.7447,4.7767,4.7127,4.7447,1337054,0
1993-11-16,4.7447,4.7767,4.6807,4.7447,1640258,0
1993-11-17,4.7447,4.8087,4.6807,4.7127,2779091,0
1993-11-18,4.7127,4.7127,4.6807,4.7127,1165079,0
1993-11-19,4.7127,4.7127,4.6167,4.6485,1790986,0
1993-11-22,4.6807,4.7127,4.6485,4.6807,1041348,0
1993-11-23,4.6485,4.7127,4.6167,4.6167,2479384,0
1993-11-24,4.6485,4.6807,4.5769,4.6485,1337553,0
1993-11-26,4.6485,4.6807,4.5769,4.5769,905367,0
1993-11-29,4.6167,4.6485,4.5448,4.6167,3588972,0
1993-11-30,4.6167,4.7447,4.5769,4.6807,1946466,0
1993-12-01,4.6485,4.7127,4.6167,4.6807,1955712,0
1993-12-02,4.7127,4.8087,4.7127,4.7767,3087794,0
1993-12-03,4.7767,4.8087,4.7447,4.7767,1452285,0
1993-12-06,4.8087,4.8485,4.7767,4.8087,1692503,0
1993-12-07,4.7767,4.8087,4.7447,4.7767,1523774,0
1993-12-08,4.7447,4.8087,4.7447,4.7767,1980708,0
1993-12-09,4.8087,4.8087,4.7447,4.7767,1601765,0
1993-12-10,4.7767,4.8485,4.7447,4.8087,2060446,0
1993-12-13,4.7767,4.8087,4.6405,4.6405,5274470,0
1993-12-14,4.6405,4.6807,4.5769,4.6405,4530331,0
1993-12-15,4.6405,4.6807,4.6086,4.6405,1587768,0
1993-12-16,4.6807,4.7447,4.6405,4.7127,1761240,0
1993-12-17,4.6807,4.7127,4.5769,4.6405,2336154,0
1993-12-20,4.6405,4.6807,4.5769,4.5769,1386296,0
1993-12-21,4.5769,4.6086,4.5448,4.5448,2047699,0
1993-12-22,4.5769,4.6086,4.5448,4.5448,2733849,0
1993-12-23,4.5769,4.6405,4.5448,4.5769,2506629,0
1993-12-27,4.5769,4.6405,4.5769,4.6086,1781735,0
1993-12-28,4.6405,4.6807,4.5769,4.5769,2998807,0
1993-12-29,4.6086,4.6086,4.5448,4.5769,2503629,0
1993-12-30,4.5769,4.5769,4.5124,4.5448,2427142,0
1993-12-31,4.5769,4.6807,4.5448,4.5448,3418997,0
1994-01-03,4.5769,4.6807,4.5769,4.6807,2099440,0
1994-01-04,4.6807,4.7767,4.6405,4.6405,1772991,0
1994-01-05,4.6405,4.7767,4.6405,4.7447,2016952,0
1994-01-06,4.7767,4.8485,4.7447,4.8087,2422139,0
1994-01-07,4.8087,4.8485,4.7767,4.8087,1835478,0
1994-01-10,4.8087,4.8806,4.8087,4.8806,1947964,0
1994-01-11,4.8806,4.8806,4.7447,4.7767,1425538,0
1994-01-12,4.8087,4.8485,4.7447,4.7447,1486532,0
1994-01-13,4.7127,4.7447,4.6807,4.7447,1238066,0
1994-01-14,4.7447,4.7767,4.7127,4.7767,1265061,0
1994-01-17,4.7767,4.7767,4.7127,4.7127,799880,0
1994-01-18,4.7447,4.8087,4.7127,4.8087,1156829,0
1994-01-19,4.8087,4.8485,4.7767,4.8087,1663751,0
1994-01-20,4.8087,4.8485,4.7767,4.8087,2824333,0
1994-01-21,4.8087,4.8806,4.7767,4.8485,2102440,0
1994-01-24,4.8485,4.9127,4.8485,4.8806,2796337,0
1994-01-25,4.9446,4.9768,4.9127,4.9768,2026204,0
1994-01-26,4.9768,4.9768,4.8087,4.8485,1615512,0
1994-01-27,4.8087,4.8087,4.7127,4.7447,2566123,0
1994-01-28,4.8087,4.8087,4.7447,4.8087,1620513,0
1994-01-31,4.8087,4.8485,4.7767,4.8087,1261815,0
1994-02-01,4.8087,5.0088,4.7767,5.0088,3886175,0
1994-02-02,5.0088,5.0487,4.9768,5.0487,3142789,0
1994-02-03,5.0487,5.0809,5.0088,5.0487,2125437,0
1994-02-04,5.0088,5.1127,4.9446,4.9446,2020952,0
1994-02-07,4.9446,5.0088,4.9127,5.0088,2139185,0
1994-02-08,5.0088,5.0088,4.9446,4.9446,836872,0
1994-02-09,4.9768,5.0487,4.9768,5.0088,1997704,0
1994-02-10,5.0088,5.0809,5.0088,5.0088,1260313,0
1994-02-11,5.0088,5.0088,4.9446,4.9768,587663,0
1994-02-14,4.9768,5.0809,4.9768,4.9768,1706000,0
1994-02-15,5.0088,5.0487,4.9446,4.9446,754638,0
1994-02-16,4.9768,4.9768,4.8806,4.9446,1558022,0
1994-02-17,4.9446,4.9768,4.8806,4.9127,1306058,0
1994-02-18,4.9446,4.9446,4.8485,4.8485,2218676,0
1994-02-22,4.8806,4.9127,4.8485,4.8806,1087342,0
1994-02-23,4.9127,4.9768,4.8806,4.9768,2299662,0
1994-02-24,4.9446,4.9446,4.8806,4.8806,2195176,0
1994-02-25,4.8806,4.9127,4.8485,4.8485,1208323,0
1994-02-28,4.8806,4.9127,4.8485,4.8485,952610,0
1994-03-01,4.8806,4.8806,4.7767,4.8087,2549126,0
1994-03-02,4.7767,4.8087,4.6807,4.7127,2967316,0
1994-03-03,4.7127,4.7447,4.6405,4.7447,2060947,0
1994-03-04,4.8087,4.8087,4.7127,4.7447,1464036,0
1994-03-07,4.7127,4.7447,4.6807,4.6807,1190324,0
1994-03-08,4.7127,4.7127,4.6086,4.6405,3049052,0
1994-03-09,4.6086,4.6405,4.5769,4.6405,1676506,0
1994-03-10,4.6807,4.6807,4.6405,4.6405,1353799,0
1994-03-11,4.6807,4.7447,4.6405,4.7447,1478282,0
1994-03-14,4.7127,4.7447,4.6086,4.6086,962859,0
1994-03-15,4.6405,4.6807,4.6086,4.6807,1077839,0
1994-03-16,4.6807,4.7447,4.6405,4.7447,1364549,0
1994-03-17,4.7127,4.9127,4.7127,4.7767,2284662,0
1994-03-18,4.7767,4.8087,4.7447,4.7767,2564121,0
1994-03-21,4.7767,4.7767,4.7127,4.7447,851375,0
1994-03-22,4.7447,4.7767,4.7127,4.7447,1209323,0
1994-03-23,4.7447,4.7767,4.6807,4.6807,1069840,0
1994-03-24,4.7127,4.7127,4.6807,4.7127,760387,0
1994-03-25,4.7127,4.7447,4.6807,4.6807,875369,0
1994-03-28,4.7127,4.7127,4.6405,4.6807,847874,0
1994-03-29,4.6807,4.6807,4.6405,4.6405,1121586,0
1994-03-30,4.6086,4.6405,4.3686,4.3686,3615720,0
1994-03-31,4.4088,4.4726,4.3686,4.3686,4000911,0
1994-04-04,4.3365,4.3686,4.2727,4.3047,3040304,0
1994-04-05,4.3047,4.4088,4.2727,4.3365,2191674,0
1994-04-06,4.3365,4.4088,4.3365,4.3365,1528276,0
1994-04-07,4.3365,4.3686,4.2727,4.3047,1858474,0
1994-04-08,4.2727,4.3047,4.1687,4.2325,1754743,0
1994-04-11,4.2727,4.3686,4.2325,4.3365,1123082,0
1994-04-12,4.3365,4.3365,4.2325,4.2325,725142,0
1994-04-13,4.2727,4.2727,4.1047,4.1366,1865723,0
1994-04-14,4.2008,4.4088,4.2008,4.3686,6392805,0
1994-04-15,4.4726,4.6086,4.4406,4.6086,5646419,0
1994-04-18,4.6405,4.7127,4.5448,4.6405,3056299,0
1994-04-19,4.6086,4.6405,4.5769,4.6086,2664357,0
1994-04-20,4.6405,4.7127,4.5769,4.6086,3144034,0
1994-04-21,4.5769,4.6405,4.5048,4.5048,2382649,0
1994-04-22,4.5448,4.6807,4.5448,4.6086,2803087,0
1994-04-25,4.6086,4.7127,4.6086,4.6807,1902718,0
1994-04-26,4.7127,4.8485,4.6807,4.7767,1643509,0
1994-04-28,4.7447,4.8087,4.7127,4.8087,3678706,0
1994-04-29,4.8087,4.8087,4.7127,4.8087,1234569,0
1994-05-02,4.7767,4.7767,4.6405,4.7447,1407543,0
1994-05-03,4.7767,4.7767,4.7127,4.7447,1003851,0
1994-05-04,4.7767,4.7767,4.6405,4.7447,1286059,0
1994-05-05,4.7127,4.7447,4.6405,4.7447,2181428,0
1994-05-06,4.6807,4.7447,4.6405,4.7447,1860476,0
1994-05-09,4.7447,4.7447,4.6405,4.7447,1593765,0
1994-05-10,4.7447,4.7447,4.6807,4.7127,1270312,0
1994-05-11,4.7127,4.7767,4.7127,4.7767,1307307,0
1994-05-12,4.7767,4.8485,4.7767,4.8485,2269415,0
1994-05-13,4.8485,4.9369,4.8485,4.8806,2453389,0
1994-05-16,4.8806,5.0567,4.8806,5.0567,4267124,0
1994-05-17,5.0166,5.2247,4.9851,5.2247,6272076,0
1994-05-18,5.2247,5.2247,5.1208,5.1927,3897177,0
1994-05-19,5.1208,5.1927,5.0888,5.1527,1804982,0
1994-05-20,5.1527,5.2247,5.1527,5.1927,1947214,0
1994-05-23,5.1527,5.1927,5.1208,5.1208,1125335,0
1994-05-24,5.1527,5.1927,5.1208,5.1527,1121334,0
1994-05-25,5.1527,5.1927,5.1527,5.1927,3802439,0
1994-05-26,5.1927,5.2567,5.1527,5.2247,1938464,0
1994-05-27,5.2247,5.2247,5.1527,5.1927,566170,0
1994-05-31,5.1527,5.2888,5.1527,5.2567,1625511,0
1994-06-01,5.2247,5.2567,5.1927,5.2247,1022349,0
1994-06-02,5.2247,5.3606,5.2247,5.2888,1748241,0
1994-06-03,5.2247,5.2888,5.2247,5.2567,1778240,0
1994-06-06,5.2567,5.2888,5.1927,5.2247,1170079,0
1994-06-07,5.2247,5.2567,5.1527,5.1927,823124,0
1994-06-08,5.1927,5.2247,5.1127,5.1927,1090840,0
1994-06-09,5.1527,5.2247,5.1527,5.1927,885373,0
1994-06-10,5.1527,5.2247,5.1527,5.2247,1368049,0
1994-06-13,5.1927,5.2567,5.1927,5.2247,662404,0
1994-06-14,5.2247,5.2567,5.2247,5.2567,676401,0
1994-06-15,5.2247,5.2888,5.2247,5.2888,764638,0
1994-06-16,5.2567,5.3606,5.2247,5.3606,1519028,0
1994-06-17,5.3606,5.393,5.2567,5.2567,2627863,0
1994-06-20,5.2567,5.2888,5.2247,5.2247,673652,0
1994-06-21,5.2247,5.2888,5.1927,5.2567,1495779,0
1994-06-22,5.3606,5.4967,5.3606,5.4327,6945477,0
1994-06-23,5.4327,5.4327,5.393,5.4327,960359,0
1994-06-24,5.393,5.393,5.2888,5.3606,1714996,0
1994-06-27,5.3288,5.4648,5.2567,5.4648,2028951,0
1994-06-28,5.393,5.393,5.1927,5.2888,2461889,0
1994-06-29,5.2567,5.2888,5.1927,5.2567,2168930,0
1994-06-30,5.1927,5.2247,5.1527,5.1927,1547522,0
1994-07-01,5.2247,5.2567,5.1527,5.2247,1209070,0
1994-07-05,5.2247,5.2888,5.1927,5.2888,803632,0
1994-07-06,5.2567,5.2888,5.2567,5.2888,1038599,0
1994-07-07,5.2888,5.2888,5.2247,5.2567,878622,0
1994-07-08,5.2567,5.393,5.2567,5.3288,1748995,0
1994-07-11,5.3288,5.3606,5.2888,5.3288,1109835,0
1994-07-12,5.3606,5.393,5.3288,5.393,1939212,0
1994-07-13,5.393,5.4327,5.3606,5.4327,1545021,0
1994-07-14,5.4327,5.4327,5.3288,5.3288,1839478,0
1994-07-15,5.3288,5.393,5.3288,5.393,1515776,0
1994-07-18,5.393,5.393,5.3606,5.3606,1020352,0
1994-07-19,5.3606,5.4648,5.3288,5.4648,2734344,0
1994-07-20,5.4648,5.5287,5.4327,5.4967,4261121,0
1994-07-21,5.4648,5.4967,5.3606,5.4648,3455492,0
1994-07-22,5.4327,5.4648,5.393,5.4327,1421039,0
1994-07-25,5.4648,5.4648,5.3606,5.4327,1073591,0
1994-07-26,5.4648,5.4967,5.4327,5.4967,3591970,0
1994-07-27,5.4648,5.4967,5.4327,5.4648,1041348,0
1994-07-28,5.4648,5.5287,5.4648,5.4967,2187429,0
1994-07-29,5.4648,5.4967,5.393,5.4648,2399895,0
1994-08-01,5.4327,5.4967,5.393,5.4967,2454889,0
1994-08-02,5.4967,5.5287,5.4327,5.4967,3342759,0
1994-08-03,5.5687,5.7691,5.5687,5.7691,9268388,0
1994-08-04,5.7691,5.9369,5.7369,5.7691,5588678,0
1994-08-05,5.7369,5.8007,5.7369,5.8007,1188825,0
1994-08-08,5.8007,5.8007,5.7369,5.7369,2059698,0
1994-08-09,5.7369,5.9369,5.7369,5.873,5304719,0
1994-08-10,5.8408,5.873,5.7369,5.8007,2076945,0
1994-08-11,5.8007,5.8007,5.6969,5.7691,1406793,0
1994-08-12,5.8007,5.873,5.7691,5.873,1347799,0
1994-08-15,5.8408,5.873,5.8007,5.8007,1096587,0
1994-08-16,5.8007,5.8007,5.7369,5.7369,1326554,0
1994-08-17,5.7369,5.8007,5.6969,5.7369,2238920,0
1994-08-18,5.6969,5.7691,5.6969,5.7369,1795483,0
1994-08-19,5.7691,5.7691,5.6648,5.6648,2027451,0
1994-08-22,5.6648,5.7691,5.6648,5.7369,1871978,0
1994-08-23,5.7369,5.7691,5.6969,5.7369,1935216,0
1994-08-24,5.7369,5.8007,5.7369,5.7691,1484530,0
1994-08-25,5.7691,5.8007,5.6969,5.6969,2594117,0
1994-08-26,5.7369,5.8007,5.6969,5.6969,3642716,0
1994-08-29,5.7369,5.873,5.6969,5.8408,3948416,0
1994-08-30,5.8408,5.9768,5.8007,5.9768,2631362,0
1994-08-31,5.9369,6.1448,5.9369,6.1128,6973974,0
1994-09-01,6.081,6.0969,5.9369,5.9768,2999807,0
1994-09-02,5.9369,5.9768,5.8328,5.9768,5141997,0
1994-09-06,5.9768,5.9768,5.8007,5.9049,1999454,0
1994-09-07,5.9768,6.0089,5.9369,6.0089,4242625,0
1994-09-08,5.9369,6.1128,5.9369,6.041,2715849,0
1994-09-09,5.9768,6.0089,5.9369,5.9768,2959562,0
1994-09-12,5.9768,5.9768,5.873,5.9049,1233817,0
1994-09-13,5.9049,5.9768,5.873,5.9768,2832079,0
1994-09-14,5.9369,5.9768,5.9369,5.9768,1052845,0
1994-09-15,5.9369,6.0089,5.9049,5.9768,1215821,0
1994-09-16,5.9768,6.0089,5.873,5.9049,4228374,0
1994-09-19,5.9049,5.9369,5.873,5.9369,2078443,0
1994-09-20,5.9049,5.9049,5.8007,5.8007,1527776,0
1994-09-21,5.8328,5.8328,5.6648,5.7691,1475031,0
1994-09-22,5.8007,5.8328,5.7691,5.8328,1183076,0
1994-09-23,5.8007,5.8328,5.7691,5.8007,1145080,0
1994-09-26,5.8007,5.873,5.6969,5.7369,892616,0
1994-09-27,5.7369,5.7369,5.6969,5.7369,834875,0
1994-09-28,5.7691,5.8007,5.7369,5.7691,1197328,0
1994-09-29,5.7369,5.8007,5.7369,5.8007,1293307,0
1994-09-30,5.8328,5.9049,5.8007,5.8328,2214922,0
1994-10-03,5.8328,5.873,5.7691,5.7691,904864,0
1994-10-04,5.8007,5.8328,5.6329,5.6648,1300309,0
1994-10-05,5.6648,5.6648,5.5607,5.6648,2310909,0
1994-10-06,5.6648,5.7691,5.6648,5.7369,1202821,0
1994-10-07,5.7369,5.8328,5.6969,5.7369,2334909,0
1994-10-10,5.7691,5.8007,5.6648,5.6969,1343555,0
1994-10-11,5.6969,5.7691,5.6648,5.6969,1410793,0
1994-10-12,5.6969,5.6969,5.5926,5.5926,1286557,0
1994-10-13,5.6648,5.7369,5.6648,5.6969,1718745,0
1994-10-14,5.7369,5.7691,5.6648,5.7691,2291409,0
1994-10-17,5.7691,5.9049,5.7691,5.8328,1253315,0
1994-10-18,5.8328,5.8328,5.7369,5.7691,964608,0
1994-10-19,5.873,5.9369,5.8328,5.9049,2665860,0
1994-10-20,5.873,5.873,5.7691,5.7691,2308411,0
1994-10-21,5.7691,5.873,5.7369,5.873,2032451,0
1994-10-24,5.8328,5.873,5.7691,5.8007,2497379,0
1994-10-25,5.7691,5.873,5.7691,5.8007,1463282,0
1994-10-26,5.8328,5.9369,5.8007,5.9049,1890972,0
1994-10-27,5.9768,6.041,5.9049,6.041,2495382,0
1994-10-28,6.041,6.1128,6.0089,6.081,2993310,0
1994-10-31,6.081,6.1128,6.041,6.081,1271815,0
1994-11-01,6.0089,6.041,5.8328,5.873,3067547,0
1994-11-02,5.9049,5.9049,5.8328,5.8328,1783239,0
1994-11-03,5.873,5.9768,5.8328,5.9768,1675252,0
1994-11-04,5.9049,5.9369,5.8328,5.8328,1747741,0
1994-11-07,5.7691,5.8328,5.7369,5.7369,1715494,0
1994-11-08,5.7369,5.8007,5.7369,5.7691,1157328,0
1994-11-09,5.8328,5.873,5.6648,5.7369,1430538,0
1994-11-10,5.8007,5.8007,5.5926,5.6329,3249023,0
1994-11-11,5.6648,5.6648,5.4566,5.5607,2175680,0
1994-11-14,5.5607,5.5926,5.5287,5.5607,1531272,0
1994-11-15,5.5926,5.6648,5.5926,5.6329,1474782,0
1994-11-16,5.6329,5.6969,5.6329,5.6648,892119,0
1994-11-17,5.6969,5.6969,5.5926,5.6648,1136832,0
1994-11-18,5.6329,5.6648,5.5287,5.5287,2925067,0
1994-11-21,5.5607,5.5607,5.3845,5.425,3487484,0
1994-11-22,5.3527,5.425,5.3527,5.3527,2708603,0
1994-11-23,5.3845,5.3845,5.2087,5.2807,2037201,0
1994-11-25,5.2807,5.3527,5.2486,5.3527,268213,0
1994-11-28,5.3129,5.4566,5.3129,5.4566,1431787,0
1994-11-29,5.4566,5.4566,5.3527,5.425,1557269,0
1994-11-30,5.3845,5.4566,5.3845,5.4566,1185577,0
1994-12-01,5.4566,5.4566,5.3129,5.3527,1786986,0
1994-12-02,5.3527,5.425,5.3527,5.425,1139083,0
1994-12-05,5.4566,5.5287,5.425,5.4967,1368292,0
1994-12-06,5.4967,5.5607,5.4967,5.4967,2385897,0
1994-12-07,5.4566,5.4967,5.2407,5.2807,2527127,0
1994-12-08,5.2407,5.3845,5.1688,5.1688,2623364,0
1994-12-09,5.2807,5.3446,5.2407,5.3446,1667003,0
1994-12-12,5.3129,5.5287,5.3129,5.4967,1296809,0
1994-12-13,5.4566,5.5287,5.4566,5.4566,1120338,0
1994-12-14,5.425,5.4566,5.3446,5.3446,1655506,0
1994-12-15,5.3845,5.4566,5.3446,5.425,973860,0
1994-12-16,5.4566,5.5287,5.425,5.5287,4041405,0
1994-12-19,5.4566,5.4967,5.425,5.4967,956609,0
1994-12-20,5.4566,5.4967,5.3845,5.425,1054346,0
1994-12-21,5.425,5.5287,5.425,5.4566,1056344,0
1994-12-22,5.4566,5.4967,5.4566,5.4566,1032346,0
1994-12-23,5.4566,5.5607,5.425,5.5287,897121,0
1994-12-27,5.5287,5.5607,5.4967,5.5287,781636,0
1994-12-28,5.4967,5.5287,5.4566,5.4566,1345802,0
1994-12-29,5.4566,5.4967,5.425,5.425,669901,0
1994-12-30,5.425,5.5287,5.425,5.425,1510527,0
1995-01-03,5.4566,5.5287,5.425,5.5287,742389,0
1995-01-04,5.5287,5.5287,5.425,5.4566,1143082,0
1995-01-05,5.425,5.4566,5.3845,5.3845,969607,0
1995-01-06,5.3845,5.4967,5.3845,5.4967,872617,0
1995-01-09,5.4967,5.5287,5.4566,5.4967,1164830,0
1995-01-10,5.4967,5.5287,5.4566,5.5287,1097090,0
1995-01-11,5.5287,5.5287,5.4967,5.5287,528672,0
1995-01-12,5.4967,5.5287,5.4566,5.4967,624407,0
1995-01-13,5.4967,5.4967,5.425,5.4566,569913,0
1995-01-16,5.4967,5.5607,5.4566,5.4566,300708,0
1995-01-17,5.4967,5.6009,5.425,5.6009,2968813,0
1995-01-18,5.5607,5.6648,5.5607,5.6329,1515026,0
1995-01-19,5.6009,5.6329,5.5607,5.5607,587413,0
1995-01-20,5.6009,5.6009,5.5287,5.5287,1278061,0
1995-01-23,5.4566,5.6009,5.4566,5.5607,1463531,0
1995-01-24,5.6009,5.6648,5.6009,5.6009,1453784,0
1995-01-25,5.5607,5.6009,5.4967,5.5607,2088943,0
1995-01-26,5.6009,5.7369,5.6009,5.7369,3718454,0
1995-01-27,5.7369,5.7369,5.6329,5.6329,1011104,0
1995-01-30,5.6009,5.6009,5.3446,5.3845,3059546,0
1995-01-31,5.4566,5.4566,5.2407,5.2407,3957417,0
1995-02-01,5.3129,5.3129,5.1369,5.1369,7703114,0
1995-02-02,5.1688,5.2407,5.0648,5.2407,5954374,0
1995-02-03,5.2807,5.3845,5.2087,5.3446,1701496,0
1995-02-06,5.3446,5.425,5.2807,5.425,1756993,0
1995-02-07,5.3845,5.3845,5.3129,5.3446,1872476,0
1995-02-08,5.3129,5.3845,5.2807,5.2807,1808483,0
1995-02-09,5.2807,5.3446,5.2407,5.3446,1924464,0
1995-02-10,5.3446,5.3845,5.3129,5.3446,1195322,0
1995-02-13,5.3446,5.4566,5.3446,5.3446,3246274,0
1995-02-14,5.3845,5.3845,5.3129,5.3845,1609013,0
1995-02-15,5.3845,5.4566,5.3446,5.4566,1011104,0
1995-02-16,5.425,5.425,5.3446,5.425,1107837,0
1995-02-17,5.425,5.425,5.3446,5.3446,1545775,0
1995-02-21,5.425,5.6009,5.3845,5.6009,2656107,0
1995-02-22,5.6009,5.6969,5.5607,5.6009,3060301,0
1995-02-23,5.6009,5.6329,5.5287,5.6009,1144080,0
1995-02-24,5.5607,5.6329,5.5287,5.6329,1300563,0
1995-02-27,5.5607,5.6009,5.5287,5.5607,1262564,0
1995-02-28,5.5607,5.6009,5.5607,5.5607,1213324,0
1995-03-01,5.5607,5.6009,5.5607,5.6009,778384,0
1995-03-02,5.6009,5.6009,5.5287,5.5607,670405,0
1995-03-03,5.5607,5.6009,5.5287,5.5607,1205821,0
1995-03-06,5.5287,5.6009,5.5287,5.5607,969357,0
1995-03-07,5.5287,5.6329,5.5287,5.6329,1425791,0
1995-03-08,5.6648,5.8408,5.6648,5.8087,3140289,0
1995-03-09,5.8808,5.8808,5.8408,5.8808,2057696,0
1995-03-10,5.8808,5.9131,5.8087,5.8408,1723249,0
1995-03-13,5.8408,5.953,5.8408,5.953,1419792,0
1995-03-14,5.953,5.953,5.8408,5.8808,2805337,0
1995-03-15,5.8808,5.8808,5.8087,5.8408,883122,0
1995-03-16,5.8408,5.9131,5.8087,5.8808,1522027,0
1995-03-17,5.9131,5.993,5.8808,5.8808,2917568,0
1995-03-20,5.8808,5.8808,5.7767,5.8087,1167577,0
1995-03-21,5.8087,5.8808,5.7767,5.8408,1391546,0
1995-03-22,5.8087,5.8808,5.8087,5.8408,1277810,0
1995-03-23,5.9131,5.953,5.8808,5.9131,3522232,0
1995-03-24,5.9131,5.953,5.8408,5.8808,2536874,0
1995-03-27,5.8808,6.0649,5.8408,6.0249,2862078,0
1995-03-28,6.0649,6.0969,6.0249,6.0649,1366800,0
1995-03-29,6.0969,6.2007,6.0249,6.2007,3031055,0
1995-03-30,6.2007,6.2007,6.1368,6.1689,1759491,0
1995-03-31,6.1368,6.2729,6.0969,6.241,2831583,0
1995-04-03,6.241,6.2729,6.1689,6.241,3156534,0
1995-04-04,6.241,6.521,6.241,6.4889,5669665,0
1995-04-05,6.4889,6.6331,6.4889,6.5931,5697659,0
1995-04-06,6.5931,6.5931,6.4889,6.561,3121789,0
1995-04-07,6.561,6.561,6.417,6.417,2333653,0
1995-04-10,6.417,6.521,6.417,6.417,2021200,0
1995-04-11,6.449,6.449,6.3771,6.417,1520026,0
1995-04-12,6.3771,6.521,6.3771,6.4889,1275060,0
1995-04-13,6.521,6.5931,6.4889,6.561,1768488,0
1995-04-17,6.6331,6.769,6.561,6.5931,4255122,0
1995-04-18,6.5931,6.6331,6.521,6.521,4280122,0
1995-04-19,6.5931,6.6652,6.4889,6.5931,4862035,0
1995-04-20,6.6652,6.769,6.6331,6.705,5240227,0
1995-04-21,6.705,6.841,6.705,6.841,4872284,0
1995-04-24,6.809,6.9532,6.7371,6.7371,4267124,0
1995-04-25,6.7371,6.809,6.705,6.809,2387150,0
1995-04-26,6.809,6.841,6.7371,6.7371,1994960,0
1995-04-27,6.7371,6.7371,6.561,6.5931,3162533,0
1995-04-28,6.561,6.6331,6.449,6.561,2618614,0
1995-05-01,6.6331,6.841,6.6331,6.7371,5206733,0
1995-05-02,6.769,6.841,6.705,6.7371,3813938,0
1995-05-03,6.7371,6.809,6.7371,6.769,2186428,0
1995-05-04,6.7371,6.809,6.6652,6.6652,2578621,0
1995-05-05,6.705,6.705,6.521,6.6331,2320655,0
1995-05-08,6.561,6.7371,6.561,6.6652,2901571,0
1995-05-09,6.7371,6.809,6.6331,6.6331,1890723,0
1995-05-10,6.705,6.9132,6.6652,6.8809,6556784,0
1995-05-11,6.9132,6.9532,6.769,6.841,2836584,0
1995-05-12,6.841,6.9132,6.809,6.841,4248871,0
1995-05-15,6.841,6.9132,6.841,6.8809,2171180,0
1995-05-16,6.8809,6.8809,6.809,6.809,2378151,0
1995-05-17,6.841,6.8809,6.769,6.809,3634464,0
1995-05-18,6.7371,6.809,6.705,6.705,2608371,0
1995-05-19,6.6652,6.705,6.561,6.6331,3296265,0
1995-05-22,6.6331,6.6331,6.521,6.561,3369253,0
1995-05-23,6.521,6.6652,6.4889,6.6652,2750596,0
1995-05-24,6.6652,6.705,6.561,6.561,2263417,0
1995-05-25,6.5931,6.5931,6.521,6.521,1190324,0
1995-05-26,6.561,6.561,6.449,6.449,1324054,0
1995-05-30,6.521,6.5931,6.4889,6.5931,1559268,0
1995-05-31,6.5931,6.5931,6.449,6.561,3285268,0
1995-06-01,6.561,6.5931,6.4889,6.5931,1600516,0
1995-06-02,6.5931,6.6331,6.449,6.4889,3713702,0
1995-06-05,6.4889,6.521,6.417,6.449,4575074,0
1995-06-06,6.449,6.4889,6.417,6.4889,3745448,0
1995-06-07,6.449,6.561,6.449,6.521,3713453,0
1995-06-08,6.4889,6.521,6.449,6.449,2982309,0
1995-06-09,6.4889,6.4889,6.3048,6.417,2271165,0
1995-06-12,6.417,6.449,6.3048,6.3048,2746345,0
1995-06-13,6.3048,6.345,6.2729,6.3048,3226526,0
1995-06-14,6.2729,6.417,6.2007,6.2007,11407567,0
1995-06-15,6.233,6.3048,6.1689,6.2007,5066502,0
1995-06-16,6.233,6.2729,6.1289,6.233,4514582,0
1995-06-19,6.233,6.417,6.2007,6.417,2807334,0
1995-06-20,6.3771,6.417,6.3048,6.3048,2292412,0
1995-06-21,6.345,6.345,6.1689,6.1689,3498481,0
1995-06-22,6.233,6.3048,6.1689,6.2729,3656211,0
1995-06-23,6.3048,6.417,6.2729,6.417,3175783,0
1995-06-26,6.3771,6.449,6.345,6.345,2739346,0
1995-06-27,6.3771,6.4889,6.345,6.4889,2143435,0
1995-06-28,6.4889,6.4889,6.3771,6.449,1484030,0
1995-06-29,6.4889,6.6331,6.449,6.5931,4790793,0
1995-06-30,6.5931,6.6331,6.561,6.5931,1916470,0
1995-07-03,6.5931,6.5931,6.4889,6.521,1506779,0
1995-07-05,6.521,6.5931,6.4889,6.4889,1850476,0
1995-07-06,6.561,6.561,6.4889,6.521,1754990,0
1995-07-07,6.521,6.8169,6.4889,6.7772,5401202,0
1995-07-10,6.7451,6.8169,6.673,6.705,2896074,0
1995-07-11,6.673,6.705,6.561,6.5931,2421641,0
1995-07-12,6.561,6.705,6.561,6.705,2592618,0
1995-07-13,6.705,6.705,6.6331,6.705,1340555,0
1995-07-14,6.673,6.8169,6.5931,6.8169,2485385,0
1995-07-17,6.7772,6.8888,6.7772,6.7772,3467740,0
1995-07-18,6.8169,6.8169,6.6331,6.705,1886473,0
1995-07-19,6.6331,6.7451,6.561,6.705,3066798,0
1995-07-20,6.7451,6.8492,6.5931,6.7772,3165784,0
1995-07-21,6.705,6.705,6.5931,6.705,4076648,0
1995-07-24,6.673,6.8169,6.6331,6.7772,3051051,0
1995-07-25,6.7451,6.8169,6.705,6.8169,2895324,0
1995-07-26,6.7772,6.8169,6.705,6.7772,4332612,0
1995-07-27,6.7772,6.7772,6.673,6.673,2067698,0
1995-07-28,6.673,6.673,6.449,6.4889,2753594,0
1995-07-31,6.561,6.5931,6.449,6.4889,6141095,0
1995-08-01,6.521,6.561,6.4889,6.561,4237376,0
1995-08-02,6.521,6.5931,6.521,6.5931,1974209,0
1995-08-03,6.561,6.673,6.521,6.521,2156180,0
1995-08-04,6.521,6.561,6.4889,6.4889,832629,0
1995-08-07,6.521,6.561,6.4889,6.561,1460287,0
1995-08-08,6.521,6.561,6.4889,6.521,1550271,0
1995-08-09,6.521,6.521,6.449,6.449,2817838,0
1995-08-10,6.449,6.4889,6.417,6.417,1395046,0
1995-08-11,6.417,6.417,6.3048,6.345,3166533,0
1995-08-14,6.345,6.345,6.2729,6.2729,1461535,0
1995-08-15,6.3048,6.3048,6.2007,6.233,2882576,0
1995-08-16,6.233,6.2729,6.1689,6.2007,2745595,0
1995-08-17,6.2007,6.417,6.1689,6.3771,2291162,0
1995-08-18,6.3771,6.449,6.233,6.233,2926068,0
1995-08-21,6.2729,6.3048,6.233,6.2729,1972958,0
1995-08-22,6.2729,6.345,6.233,6.345,1506529,0
1995-08-23,6.3048,6.3771,6.2729,6.345,1619012,0
1995-08-24,6.3048,6.345,6.2007,6.2007,2446141,0
1995-08-25,6.2007,6.345,6.2007,6.3048,1222071,0
1995-08-28,6.3048,6.3048,6.2007,6.3048,666150,0
1995-08-29,6.3048,6.3771,6.2729,6.3771,1230067,0
1995-08-30,6.3048,6.345,6.233,6.3048,1507776,0
1995-08-31,6.3048,6.3048,6.233,6.2729,1699502,0
1995-09-01,6.233,6.449,6.233,6.449,2015955,0
1995-09-05,6.449,6.561,6.417,6.4889,2678855,0
1995-09-06,6.4889,6.521,6.417,6.449,1645007,0
1995-09-07,6.3771,6.4889,6.3771,6.4889,1452285,0
1995-09-08,6.521,6.521,6.417,6.521,4256372,0
1995-09-11,6.521,6.673,6.4889,6.6331,2343151,0
1995-09-12,6.6331,6.7451,6.5931,6.7451,2134185,0
1995-09-13,6.7451,6.7451,6.6331,6.673,1805984,0
1995-09-14,6.673,6.705,6.561,6.5931,1999207,0
1995-09-15,6.673,6.673,6.561,6.673,2148684,0
1995-09-18,6.5931,6.673,6.561,6.5931,2253669,0
1995-09-19,6.6331,6.6331,6.4889,6.521,2095191,0
1995-09-20,6.4889,6.521,6.449,6.521,1574269,0
1995-09-21,6.449,6.6331,6.449,6.5931,3319514,0
1995-09-22,6.561,6.5931,6.4889,6.4889,1811485,0
1995-09-25,6.521,6.6331,6.4889,6.6331,2400896,0
1995-09-26,6.5931,6.6331,6.2007,6.233,5456695,0
1995-09-27,6.233,6.3048,6.1608,6.3048,1856227,0
1995-09-28,6.2649,6.3048,6.2007,6.2649,2486885,0
1995-09-29,6.3048,6.449,6.2649,6.3771,2212424,0
1995-10-02,6.417,6.417,6.2649,6.2649,2831583,0
1995-10-03,6.3048,6.3771,6.233,6.2649,3644463,0
1995-10-04,6.233,6.233,6.1608,6.2007,2921320,0
1995-10-05,6.1608,6.2007,6.1289,6.2007,2389899,0
1995-10-06,6.1608,6.2007,6.1289,6.1608,1240569,0
1995-10-09,6.2007,6.2007,6.089,6.1289,1902220,0
1995-10-10,6.089,6.1289,6.0569,6.089,1468283,0
1995-10-11,6.089,6.1289,6.0569,6.0569,1530025,0
1995-10-12,6.089,6.1289,6.0089,6.1289,2234419,0
1995-10-13,6.1289,6.1608,6.089,6.1289,1498527,0
1995-10-16,6.2007,6.233,6.1289,6.1289,1171079,0
1995-10-17,6.1608,6.2007,6.1289,6.1608,1299558,0
1995-10-18,6.1608,6.1608,6.089,6.089,1264062,0
1995-10-19,6.1289,6.1289,6.0089,6.089,2198178,0
1995-10-20,6.0569,6.089,5.9768,6.0089,1948464,0
1995-10-23,6.0569,6.089,6.0569,6.0569,1727743,0
1995-10-24,6.089,6.233,6.0569,6.1608,3089544,0
1995-10-25,6.2007,6.3771,6.1608,6.3771,7330167,0
1995-10-26,6.3771,6.4889,6.2649,6.2649,7100203,0
1995-10-27,6.2649,6.2649,6.1289,6.1289,1912969,0
1995-10-30,6.2007,6.3371,6.1608,6.3048,1180573,0
1995-10-31,6.3048,6.3771,6.233,6.2649,2733097,0
1995-11-01,6.2649,6.3048,6.2007,6.233,1162577,0
1995-11-02,6.233,6.2649,6.089,6.2007,3334261,0
1995-11-03,6.2007,6.233,6.1289,6.2007,2654111,0
1995-11-06,6.2007,6.257,6.1608,6.2007,1498779,0
1995-11-07,6.233,6.3371,6.233,6.2649,3388748,0
1995-11-08,6.3048,6.4889,6.3048,6.4889,4354607,0
1995-11-09,6.4889,6.521,6.449,6.449,1719497,0
1995-11-10,6.417,6.4889,6.3771,6.4889,1968208,0
1995-11-13,6.449,6.4889,6.417,6.417,1056095,0
1995-11-14,6.449,6.4889,6.3771,6.449,1996204,0
1995-11-15,6.4889,6.6331,6.449,6.5931,2916068,0
1995-11-16,6.6331,6.7451,6.5931,6.7451,4670811,0
1995-11-17,6.8169,6.8492,6.7451,6.8492,3555224,0
1995-11-20,6.7772,6.8169,6.673,6.705,1964960,0
1995-11-21,6.673,6.705,6.5931,6.673,3070552,0
1995-11-22,6.6331,6.673,6.561,6.673,1884724,0
1995-11-24,6.673,6.673,6.6331,6.6331,215468,0
1995-11-27,6.673,6.673,6.521,6.561,1596014,0
1995-11-28,6.521,6.561,6.449,6.4889,2070195,0
1995-11-29,6.521,6.521,6.449,6.449,2276913,0
1995-11-30,6.449,6.4889,6.417,6.449,1857476,0
1995-12-01,6.4889,6.4889,6.417,6.4889,1949465,0
1995-12-04,6.521,6.5931,6.4889,6.561,2117939,0
1995-12-05,6.521,6.561,6.4889,6.4889,3786694,0
1995-12-06,6.4889,6.521,6.449,6.4889,3147036,0
1995-12-07,6.4889,6.4889,6.3048,6.3371,2546625,0
1995-12-08,6.3371,6.3771,6.1608,6.3048,5428201,0
1995-12-11,6.3048,6.3771,6.233,6.3048,3698958,0
1995-12-12,6.3371,6.3771,6.2649,6.3048,3488489,0
1995-12-13,6.3048,6.3371,6.2649,6.2649,3574724,0
1995-12-14,6.2649,6.2649,6.041,6.1608,4488336,0
1995-12-15,6.1209,6.1608,6.089,6.089,5655167,0
1995-12-18,6.089,6.1209,5.9369,5.9691,4521086,0
1995-12-19,5.9691,6.089,5.9369,6.089,4202629,0
1995-12-20,6.1209,6.3771,6.1209,6.1929,3142036,0
1995-12-21,6.2649,6.417,6.2649,6.417,2460889,0
1995-12-22,6.3771,6.4889,6.3771,6.449,3062797,0
1995-12-26,6.417,6.449,6.3371,6.3771,1227570,0
1995-12-27,6.417,6.417,6.2649,6.3048,1334305,0
1995-12-28,6.2649,6.3048,6.233,6.2649,1738496,0
1995-12-29,6.2649,6.3048,6.1929,6.3048,2447140,0
1996-01-02,6.3048,6.417,6.2649,6.3771,1533022,0
1996-01-03,6.3771,6.417,6.1608,6.2649,4223880,0
1996-01-04,6.3048,6.417,6.2649,6.3371,6820744,0
1996-01-05,6.3048,6.4889,6.3048,6.449,5233229,0
1996-01-08,6.561,6.6331,6.521,6.6011,1325555,0
1996-01-09,6.6331,6.6331,6.3771,6.449,3938919,0
1996-01-10,6.3771,6.449,6.3048,6.3371,2759344,0
1996-01-11,6.3771,6.417,6.1929,6.233,2214674,0
1996-01-12,6.2649,6.3048,6.1209,6.1608,2135684,0
1996-01-15,6.1608,6.233,6.0089,6.041,1676753,0
1996-01-16,6.1209,6.1209,6.041,6.041,1378796,0
1996-01-17,6.1209,6.233,6.089,6.1209,2513128,0
1996-01-18,6.1209,6.1608,6.0089,6.1209,3133541,0
1996-01-19,6.041,6.089,5.9369,6.0089,3993413,0
1996-01-22,5.9691,6.041,5.9369,6.0089,3561976,0
1996-01-23,6.0089,6.1209,6.0089,6.1209,2782088,0
1996-01-24,6.041,6.233,6.0089,6.1608,3190531,0
1996-01-25,6.1929,6.3048,6.1608,6.2649,2875828,0
1996-01-26,6.233,6.3048,6.233,6.2649,2882079,0
1996-01-29,6.2649,6.3048,6.1929,6.2649,1480281,0
1996-01-30,6.233,6.3771,6.233,6.3371,3238022,0
1996-01-31,6.3371,6.3771,6.3048,6.3371,931612,0
1996-02-01,6.3048,6.521,6.3048,6.521,2594865,0
1996-02-02,6.4889,6.6011,6.449,6.521,2376398,0
1996-02-05,6.4889,6.521,6.417,6.521,1725498,0
1996-02-06,6.4889,6.521,6.449,6.449,1839726,0
1996-02-07,6.417,6.561,6.417,6.521,1967461,0
1996-02-08,6.4889,6.521,6.449,6.4889,2250418,0
1996-02-09,6.449,6.561,6.449,6.4889,2606116,0
1996-02-12,6.521,6.673,6.4889,6.673,2617115,0
1996-02-13,6.705,7.041,6.673,6.9692,6874736,0
1996-02-14,6.9692,7.113,6.9692,7.081,8102055,0
1996-02-15,7.081,7.113,7.0093,7.081,4804290,0
1996-02-16,7.041,7.041,6.9692,7.0093,3377499,0
1996-02-20,6.9292,7.041,6.857,6.9692,2711352,0
1996-02-21,6.9692,7.081,6.9532,7.081,2841082,0
1996-02-22,7.081,7.153,7.0093,7.081,2954068,0
1996-02-23,7.081,7.081,6.9692,7.041,2756092,0
1996-02-26,7.041,7.081,6.9292,6.9292,1854475,0
1996-02-27,6.9292,6.9692,6.857,6.857,1811984,0
1996-02-28,6.8971,7.0093,6.8971,6.9292,1449039,0
1996-02-29,6.825,6.8971,6.7849,6.825,2592618,0
1996-03-01,6.7849,6.9292,6.7849,6.857,2706349,0
1996-03-04,6.9292,7.0093,6.9292,7.0093,1322056,0
1996-03-05,6.9692,7.081,6.9292,7.081,1613515,0
1996-03-06,7.041,7.1849,7.041,7.113,2655607,0
1996-03-07,7.113,7.1849,7.081,7.153,2145933,0
1996-03-08,7.081,7.113,6.857,6.8971,1649007,0
1996-03-11,6.8169,7.113,6.8169,7.113,1425292,0
1996-03-12,7.0093,7.233,7.0093,7.153,2837832,0
1996-03-13,7.153,7.5692,7.153,7.5692,9461855,0
1996-03-14,7.5692,7.7855,7.5692,7.5692,10662679,0
1996-03-15,7.6011,7.7131,7.3772,7.6011,5782898,0
1996-03-18,7.6011,7.6811,7.489,7.633,4288366,0
1996-03-19,7.6811,7.7855,7.6811,7.7855,5651920,0
1996-03-20,7.7855,7.825,7.5211,7.5211,4116394,0
1996-03-21,7.6011,7.633,7.4491,7.4491,3277767,0
1996-03-22,7.5211,7.6811,7.489,7.633,1702250,0
1996-03-25,7.7131,7.8572,7.6011,7.7855,5049757,0
1996-03-26,7.7855,8.009,7.7531,7.825,3394250,0
1996-03-27,7.7855,8.009,7.7131,7.825,4750050,0
1996-03-28,7.7531,7.9692,7.7531,7.9692,3618718,0
1996-03-29,7.9373,8.0492,7.8572,7.9373,4598323,0
1996-04-01,8.009,8.0892,7.9692,8.0492,4585324,0
1996-04-02,7.9692,8.009,7.9373,7.9692,2356401,0
1996-04-03,7.8972,7.9692,7.7855,7.8972,2682856,0
1996-04-04,7.8972,7.9373,7.7531,7.8572,3206279,0
1996-04-08,7.6811,7.7131,7.5692,7.5692,2926569,0
1996-04-09,7.6811,7.7531,7.5692,7.633,3812941,0
1996-04-10,7.6011,7.633,7.417,7.4491,2928819,0
1996-04-11,7.4491,7.5211,7.3772,7.489,2622363,0
1996-04-12,7.489,7.489,7.417,7.417,1757491,0
1996-04-15,7.489,7.489,7.417,7.4491,1151830,0
1996-04-16,7.489,7.7855,7.489,7.6811,3467488,0
1996-04-17,7.825,8.009,7.825,7.9373,8338271,0
1996-04-18,7.9373,8.0892,7.8572,7.9373,4761547,0
1996-04-19,8.009,8.0492,7.9373,7.9373,3776445,0
1996-04-22,8.0492,8.0492,7.9692,7.9692,3040799,0
1996-04-23,7.9692,8.1213,7.9692,8.0492,3551725,0
1996-04-24,8.009,8.0492,7.9373,8.0492,1461786,0
1996-04-25,8.009,8.0892,7.9692,8.0492,2300908,0
1996-04-26,8.009,8.009,7.8572,7.9373,2578621,0
1996-04-29,7.825,7.8572,7.6811,7.7855,3600722,0
1996-04-30,7.7855,7.7855,7.5692,7.633,2014203,0
1996-05-01,7.6811,7.7531,7.6011,7.6811,1460535,0
1996-05-02,7.7131,7.7855,7.6011,7.6011,1522277,0
1996-05-03,7.633,7.7531,7.5692,7.633,1891971,0
1996-05-06,7.6811,7.7531,7.633,7.7131,2110439,0
1996-05-07,7.6811,7.6811,7.417,7.4491,1796737,0
1996-05-08,7.4491,7.4491,7.3452,7.417,3094046,0
1996-05-09,7.417,7.7131,7.417,7.6811,2622113,0
1996-05-10,7.7531,7.7531,7.7131,7.7131,1148081,0
1996-05-13,7.7131,7.7531,7.633,7.6811,1351053,0
1996-05-14,7.7531,7.9373,7.7131,7.9373,3339258,0
1996-05-15,7.8972,8.0892,7.8972,7.9692,4151136,0
1996-05-16,7.8972,7.9373,7.7855,7.7855,1301060,0
1996-05-17,7.825,7.8972,7.7131,7.7531,2754093,0
1996-05-20,7.7531,8.0492,7.7531,7.9373,3911170,0
1996-05-21,7.9692,8.009,7.8572,8.009,1929466,0
1996-05-22,7.9692,8.0892,7.9373,7.9692,2378400,0
1996-05-23,7.9692,8.0492,7.6811,8.009,3101794,0
1996-05-24,7.9692,8.0492,7.9692,7.9692,1278563,0
1996-05-28,8.009,8.009,7.825,7.8572,1411788,0
1996-05-29,7.8572,7.8572,7.7131,7.7531,1349302,0
1996-05-30,7.7131,7.825,7.6811,7.825,923614,0
1996-05-31,7.7855,7.825,7.7131,7.7131,1094590,0
1996-06-03,7.633,7.633,7.5211,7.6011,1391044,0
1996-06-04,7.5692,7.633,7.5692,7.6011,1484030,0
1996-06-05,7.6011,7.633,7.5692,7.633,1512273,0
1996-06-06,7.633,7.633,7.369,7.369,1342300,0
1996-06-07,7.337,7.6811,7.297,7.633,3096046,0
1996-06-10,7.6011,7.633,7.5611,7.6011,1377799,0
1996-06-11,7.6011,7.6811,7.5211,7.5611,1369049,0
1996-06-12,7.5611,7.7855,7.5611,7.6811,1918467,0
1996-06-13,7.6811,7.7131,7.489,7.5211,1627763,0
1996-06-14,7.5211,7.5611,7.417,7.489,1020850,0
1996-06-17,7.5611,7.633,7.489,7.5611,2389396,0
1996-06-18,7.6011,7.6011,7.489,7.5211,2144436,0
1996-06-19,7.5211,7.5211,7.369,7.417,1783739,0
1996-06-20,7.4491,7.5211,7.417,7.489,3437995,0
1996-06-21,7.5211,7.6011,7.489,7.5211,4168138,0
1996-06-24,7.5211,7.5611,7.4491,7.5611,1823481,0
1996-06-25,7.5611,7.6011,7.5211,7.5611,1664757,0
1996-06-26,7.5211,7.6011,7.5211,7.6011,2026452,0
1996-06-27,7.6011,7.633,7.5611,7.5611,2604367,0
1996-06-28,7.5611,7.5611,7.4491,7.4491,2967062,0
1996-07-01,7.5211,7.5611,7.4491,7.5211,2884075,0
1996-07-02,7.5211,7.6011,7.489,7.6011,701896,0
1996-07-03,7.5611,7.7855,7.5211,7.633,876624,0
1996-07-05,7.5611,7.633,7.489,7.5611,618907,0
1996-07-08,7.5611,7.5611,7.337,7.369,2097940,0
1996-07-09,7.417,7.417,7.297,7.337,2643108,0
1996-07-10,7.337,7.369,7.225,7.337,1909968,0
1996-07-11,7.337,7.337,7.073,7.1849,3623465,0
1996-07-12,7.1849,7.1849,7.153,7.153,1071838,0
1996-07-15,7.1849,7.225,6.9612,6.993,1885471,0
1996-07-16,7.0328,7.073,6.4731,6.9612,2796834,0
1996-07-17,7.0328,7.0328,6.8888,6.9212,1883722,0
1996-07-18,6.9212,6.993,6.769,6.9612,1365545,0
1996-07-19,6.8492,6.9612,6.769,6.9612,1455289,0
1996-07-22,6.9612,7.0328,6.769,6.8492,2169430,0
1996-07-23,6.8888,6.9212,6.697,6.697,1535523,0
1996-07-24,6.5449,6.697,6.4731,6.5852,1782738,0
1996-07-25,6.697,6.769,6.6251,6.6251,1974709,0
1996-07-26,6.697,6.8492,6.657,6.697,2787589,0
1996-07-29,6.769,6.769,6.657,6.657,1532277,0
1996-07-30,6.769,6.769,6.6251,6.697,1733495,0
1996-07-31,6.6251,6.7371,6.6251,6.7371,2369652,0
1996-08-01,6.697,6.8492,6.657,6.769,1639007,0
1996-08-02,6.993,6.993,6.769,6.9212,2018703,0
1996-08-05,6.9212,7.0328,6.8888,6.9212,1684500,0
1996-08-06,6.9612,7.0328,6.8888,6.9612,1303807,0
1996-08-07,6.993,7.073,6.9212,6.9612,2269415,0
1996-08-08,6.9612,6.993,6.8492,6.993,737141,0
1996-08-09,7.0328,7.113,6.993,7.073,943363,0
1996-08-12,7.073,7.1849,7.0328,7.1849,1091089,0
1996-08-13,7.1849,7.1849,7.113,7.113,2195176,0
1996-08-14,7.113,7.153,6.9612,6.993,1848476,0
1996-08-15,6.993,6.993,6.8888,6.9612,2247168,0
1996-08-16,6.993,7.0489,6.9212,7.0328,1165079,0
1996-08-19,7.0328,7.1849,7.0328,7.1849,1143832,0
1996-08-20,7.225,7.337,7.1849,7.257,1676003,0
1996-08-21,7.257,7.297,7.1849,7.225,1620513,0
1996-08-22,7.225,7.225,7.113,7.1849,1225071,0
1996-08-23,7.113,7.225,7.073,7.225,1541525,0
1996-08-26,7.153,7.153,7.073,7.113,1195824,0
1996-08-27,7.153,7.1849,7.073,7.073,1852226,0
1996-08-28,7.113,7.1849,7.073,7.153,1351550,0
1996-08-29,7.113,7.153,7.0328,7.0328,1573017,0
1996-08-30,7.073,7.073,6.9612,6.993,1036098,0
1996-09-03,7.073,7.225,7.073,7.113,1874475,0
1996-09-04,7.153,7.225,7.073,7.1849,1943714,0
1996-09-05,7.113,7.1849,7.113,7.153,1615512,0
1996-09-06,7.153,7.1849,7.073,7.1052,1342051,0
1996-09-09,7.153,7.225,7.1052,7.1849,1694000,0
1996-09-10,7.1849,7.225,7.0328,7.1052,3105295,0
1996-09-11,7.153,7.257,7.1052,7.257,2564121,0
1996-09-12,7.297,7.337,7.1052,7.1849,2425393,0
1996-09-13,7.225,7.225,7.0328,7.073,3482238,0
1996-09-16,7.1052,7.1052,6.993,7.1052,2233171,0
1996-09-17,7.073,7.073,6.9612,7.0328,2455136,0
1996-09-18,7.073,7.073,6.993,6.993,2134687,0
1996-09-19,7.0328,7.073,6.993,7.0328,1934469,0
1996-09-20,7.073,7.073,6.993,7.073,2287163,0
1996-09-23,7.0328,7.073,6.993,7.073,4330361,0
1996-09-24,7.073,7.3772,6.993,7.153,2948315,0
1996-09-25,7.153,7.225,7.1052,7.1052,1888971,0
1996-09-26,7.153,7.153,7.0328,7.073,1641255,0
1996-09-27,7.0328,7.073,6.993,7.0328,2208175,0
1996-09-30,7.073,7.153,7.0328,7.1052,1134084,0
1996-10-01,7.1052,7.257,7.0328,7.225,1792735,0
1996-10-02,7.257,7.3772,7.225,7.257,2027952,0
1996-10-03,7.297,7.297,7.1849,7.257,1144581,0
1996-10-04,7.297,7.417,7.257,7.417,1191822,0
1996-10-07,7.417,7.417,7.337,7.3772,1426791,0
1996-10-08,7.4491,7.5692,7.4491,7.4491,2223173,0
1996-10-09,7.4972,7.4972,7.417,7.4491,1984456,0
1996-10-10,7.4972,7.4972,7.337,7.417,2012202,0
1996-10-11,7.4972,7.4972,7.417,7.417,730892,0
1996-10-14,7.4491,7.5289,7.417,7.4972,1237322,0
1996-10-15,7.4972,7.5289,7.417,7.4491,817130,0
1996-10-16,7.5289,7.6089,7.4972,7.5692,2717101,0
1996-10-17,7.6811,7.6811,7.5692,7.6811,4218378,0
1996-10-18,7.6811,7.6811,7.6089,7.6411,2375651,0
1996-10-21,7.6811,7.7931,7.6811,7.6811,2426144,0
1996-10-22,7.7609,7.7931,7.7209,7.7209,2578370,0
1996-10-23,7.6411,7.6411,7.4972,7.5289,1933213,0
1996-10-24,7.4972,7.5289,7.3772,7.417,1664256,0
1996-10-25,7.417,7.4491,7.337,7.337,1229319,0
1996-10-28,7.4491,7.4491,7.297,7.297,1266814,0
1996-10-29,7.337,7.4972,7.337,7.4491,1531773,0
1996-10-30,7.4491,7.4491,7.3772,7.4491,1860973,0
1996-10-31,7.4491,7.4972,7.417,7.4491,944610,0
1996-11-01,7.4491,7.4491,7.153,7.337,2681854,0
1996-11-04,7.297,7.337,7.225,7.337,1702250,0
1996-11-05,7.3772,7.417,7.225,7.257,3806691,0
1996-11-06,7.225,7.4972,7.225,7.4972,1868225,0
1996-11-07,7.4491,7.4491,7.3772,7.4491,1017601,0
1996-11-08,7.417,7.4491,7.337,7.3772,1218819,0
1996-11-11,7.3772,7.417,7.297,7.337,2865577,0
1996-11-12,7.337,7.4491,7.297,7.417,1369049,0
1996-11-13,7.3772,7.4491,7.337,7.337,1482282,0
1996-11-14,7.297,7.417,7.297,7.417,1312805,0
1996-11-15,7.417,7.5289,7.3772,7.417,1702499,0
1996-11-18,7.417,7.5692,7.417,7.5289,1250570,0
1996-11-19,7.5289,7.6089,7.4491,7.4972,1279063,0
1996-11-20,7.4491,7.5692,7.3772,7.4972,2893329,0
1996-11-21,7.5692,7.6811,7.4972,7.5692,6701515,0
1996-11-22,7.6089,7.6089,7.297,7.297,14639591,0
1996-11-25,7.297,7.321,7.257,7.297,7121950,0
1996-11-26,7.225,7.297,7.1849,7.225,4353360,0
1996-11-27,7.257,7.297,7.257,7.257,1516778,0
1996-11-29,7.257,7.297,7.257,7.297,740143,0
1996-12-02,7.257,7.297,7.1849,7.297,3826188,0
1996-12-03,7.257,7.3772,7.1849,7.1849,2299162,0
1996-12-04,7.153,7.337,7.1052,7.257,2082690,0
1996-12-05,7.257,7.417,7.257,7.3772,2728601,0
1996-12-06,7.225,7.297,7.1849,7.257,2377899,0
1996-12-09,7.297,7.297,7.1052,7.1052,2396148,0
1996-12-10,7.1849,7.225,7.073,7.073,3072547,0
1996-12-11,6.841,6.993,6.8009,6.841,3466490,0
1996-12-12,6.8809,6.9132,6.6892,6.721,4016158,0
1996-12-13,6.721,6.8809,6.6092,6.8009,5216231,0
1996-12-16,6.8809,6.8809,6.721,6.721,2658360,0
1996-12-17,6.721,6.7611,6.6491,6.721,2398397,0
1996-12-18,6.7611,6.841,6.721,6.841,1869224,0
1996-12-19,6.841,7.0328,6.8009,6.9532,2321658,0
1996-12-20,7.257,7.257,6.993,7.1849,4299866,0
1996-12-23,7.1849,7.337,7.1849,7.297,2572622,0
1996-12-24,7.337,7.337,7.257,7.297,500678,0
1996-12-26,7.297,7.337,7.257,7.257,1271063,0
1996-12-27,7.297,7.337,7.257,7.257,1174325,0
1996-12-30,7.297,7.337,7.257,7.297,1647009,0
1996-12-31,7.257,7.297,7.145,7.1849,2028951,0
1997-01-02,7.225,7.257,7.1052,7.1849,1603263,0
1997-01-03,7.225,7.257,7.145,7.257,1780736,0
1997-01-06,7.297,7.337,7.1849,7.225,1352800,0
1997-01-07,7.225,7.337,7.1849,7.337,1643509,0
1997-01-08,7.337,7.337,7.257,7.297,2989561,0
1997-01-09,7.337,7.6411,7.297,7.5692,9516347,0
1997-01-10,7.5289,7.6411,7.4491,7.6411,3742449,0
1997-01-13,7.6411,7.6892,7.5692,7.6089,2590868,0
1997-01-14,7.6089,7.6892,7.297,7.6892,2354152,0
1997-01-15,7.6411,7.7609,7.6089,7.7209,2707604,0
1997-01-16,7.7609,7.7609,7.6892,7.7209,1383545,0
1997-01-17,7.7209,7.9532,7.7209,7.8812,5210985,0
1997-01-20,7.9933,8.145,7.9132,8.0733,4420098,0
1997-01-21,8.0332,8.145,7.9933,8.0332,6904483,0
1997-01-22,8.1851,8.2251,8.0733,8.0733,5207982,0
1997-01-23,8.1053,8.1851,7.9933,7.9933,4297866,0
1997-01-24,7.9933,8.0733,7.8812,7.9532,2414394,0
1997-01-27,7.8812,7.9132,7.8333,7.8333,1757239,0
1997-01-28,7.8812,7.9532,7.8333,7.8812,2642609,0
1997-01-29,7.8812,7.9132,7.8013,7.8013,3190779,0
1997-01-30,7.8013,7.8812,7.8013,7.8333,1587519,0
1997-01-31,7.8333,7.9132,7.8333,7.8333,3124290,0
1997-02-03,7.8812,7.8812,7.8333,7.8812,1540775,0
1997-02-04,7.8333,7.9132,7.8333,7.9132,1150330,0
1997-02-05,7.8812,8.0332,7.8013,7.8812,5042253,0
1997-02-06,7.8812,7.8812,7.8013,7.8333,3917420,0
1997-02-07,7.9132,7.9132,7.7209,7.7609,4486088,0
1997-02-10,7.7609,7.8333,7.6892,7.6892,3341508,0
1997-02-11,7.7209,7.8013,7.6411,7.6892,1453538,0
1997-02-12,7.7609,7.8812,7.7609,7.8333,2030199,0
1997-02-13,7.8812,7.9933,7.8333,7.9532,2628862,0
1997-02-14,7.9933,8.0733,7.9532,7.9933,2428892,0
1997-02-18,7.9532,7.9933,7.8812,7.8812,3174031,0
1997-02-19,7.8812,7.9532,7.8812,7.8812,2221920,0
1997-02-20,7.8812,7.9532,7.8333,7.8812,1097090,0
1997-02-21,7.8812,7.9532,7.8333,7.9132,2283663,0
1997-02-24,7.8812,7.8812,7.7609,7.7609,3813938,0
1997-02-25,7.8013,7.9532,7.8013,7.8812,1891470,0
1997-02-26,7.9132,7.9132,7.8333,7.9132,2433890,0
1997-02-27,7.9532,7.9532,7.8333,7.8333,2335409,0
1997-02-28,7.8333,7.8812,7.7609,7.8812,1593018,0
1997-03-03,7.8333,7.8333,7.8013,7.8333,1109585,0
1997-03-04,7.8333,7.9532,7.8013,7.9532,3289762,0
1997-03-05,7.9532,7.9933,7.8812,7.9132,1959961,0
1997-03-06,7.9132,7.9532,7.7609,7.8333,3987161,0
1997-03-07,7.8812,7.9132,7.8333,7.8812,2352654,0
1997-03-10,7.8333,7.9933,7.8333,7.9532,2105691,0
1997-03-11,7.9532,7.9933,7.9132,7.9532,1496279,0
1997-03-12,7.6811,7.6811,7.5692,7.6811,4159137,0
1997-03-13,7.6811,7.7209,7.6411,7.6811,1392795,0
1997-03-14,7.6811,7.7609,7.6811,7.7209,1179077,0
1997-03-17,7.7209,7.7609,7.6089,7.6811,1777738,0
1997-03-18,7.7209,7.7931,7.6811,7.7209,1978458,0
1997-03-19,7.6811,7.7209,7.6411,7.6811,4150141,0
1997-03-20,7.6811,7.7209,7.6811,7.6811,985854,0
1997-03-21,7.7209,7.7609,7.6811,7.7609,2472886,0
1997-03-24,7.7209,7.7609,7.6811,7.7609,1391297,0
1997-03-25,7.7609,7.7609,7.6811,7.6811,2870326,0
1997-03-26,7.7209,7.8333,7.6811,7.7931,1567771,0
1997-03-27,7.8333,7.8333,7.6811,7.7209,1183574,0
1997-03-31,7.6811,7.6811,7.6089,7.6411,1313804,0
1997-04-01,7.5692,7.6089,7.5211,7.5692,1884724,0
1997-04-02,7.489,7.5692,7.4491,7.4491,1402545,0
1997-04-03,7.4092,7.4491,7.1368,7.1368,3521232,0
1997-04-04,7.1368,7.297,7.1368,7.2172,2416647,0
1997-04-07,7.2172,7.369,7.2172,7.329,2323156,0
1997-04-08,7.329,7.4491,7.297,7.4092,1800733,0
1997-04-09,7.4491,7.4491,7.329,7.369,1805734,0
1997-04-10,7.329,7.369,7.297,7.329,2370900,0
1997-04-11,7.257,7.257,7.0573,7.0573,1468536,0
1997-04-14,7.0573,7.1368,7.025,7.1052,1641511,0
1997-04-15,7.1368,7.177,7.025,7.0573,1743746,0
1997-04-16,7.0573,7.0573,6.9052,6.985,3852182,0
1997-04-17,7.0573,7.1052,6.985,6.985,2842082,0
1997-04-18,7.025,7.0573,6.873,6.9052,3693206,0
1997-04-21,6.9052,6.9052,6.873,6.9052,3373251,0
1997-04-22,6.873,6.9052,6.8329,6.8329,3062048,0
1997-04-23,6.873,6.9451,6.8329,6.9451,1784486,0
1997-04-24,6.9052,6.985,6.8329,6.8329,1845976,0
1997-04-25,6.873,6.873,6.7849,6.8329,1652004,0
1997-04-28,6.8329,6.873,6.7849,6.7849,2272166,0
1997-04-29,6.9052,6.9451,6.8329,6.9451,2618614,0
1997-04-30,6.9052,6.9052,6.8329,6.8329,3198028,0
1997-05-01,6.8329,6.873,6.7532,6.7849,2417645,0
1997-05-02,6.7849,6.873,6.7532,6.7849,1310807,0
1997-05-05,6.8329,7.0573,6.7849,6.985,4322862,0
1997-05-06,7.025,7.1368,6.985,7.025,4669312,0
1997-05-07,7.0573,7.1368,7.025,7.0573,2990062,0
1997-05-08,7.025,7.1368,7.025,7.1368,2187177,0
1997-05-09,7.177,7.297,7.1052,7.297,2177178,0
1997-05-12,7.177,7.2172,7.1052,7.177,2086943,0
1997-05-13,7.2172,7.257,7.1368,7.1368,2029954,0
1997-05-14,7.177,7.2172,7.1368,7.177,2092443,0
1997-05-15,7.1368,7.2172,7.1368,7.177,831628,0
1997-05-16,7.177,7.177,7.1052,7.1052,2215922,0
1997-05-19,7.1052,7.177,7.1052,7.177,1540025,0
1997-05-20,7.1368,7.2172,7.1052,7.177,1802484,0
1997-05-21,7.177,7.2172,7.1368,7.177,1388045,0
1997-05-22,7.257,7.369,7.2172,7.297,2833333,0
1997-05-23,7.4092,7.4092,7.297,7.297,1138833,0
1997-05-27,7.2172,7.369,7.2172,7.369,1658757,0
1997-05-28,7.369,7.4491,7.329,7.369,1446292,0
1997-05-29,7.329,7.369,7.297,7.369,1341555,0
1997-05-30,7.329,7.329,7.177,7.2172,3201281,0
1997-06-02,7.257,7.297,7.177,7.2172,2376652,0
1997-06-03,7.177,7.329,7.177,7.329,2044698,0
1997-06-04,7.329,7.329,7.297,7.297,1094590,0
1997-06-05,7.297,7.329,7.297,7.297,1365802,0
1997-06-06,7.329,7.417,7.329,7.369,1161582,0
1997-06-09,7.4491,7.489,7.417,7.4491,2294909,0
1997-06-10,7.4491,7.489,7.417,7.4491,2582121,0
1997-06-11,7.489,7.6089,7.4491,7.489,3368753,0
1997-06-12,7.489,7.5289,7.417,7.489,1816984,0
1997-06-13,7.5289,7.6411,7.5289,7.6411,2026452,0
1997-06-16,7.6089,7.6411,7.5692,7.6089,2101691,0
1997-06-17,7.5692,7.6089,7.489,7.5289,2088694,0
1997-06-18,7.489,7.6089,7.489,7.5692,1945210,0
1997-06-19,7.6089,7.7209,7.5692,7.6892,3642716,0
1997-06-20,7.7209,7.7691,7.6411,7.7209,3295015,0
1997-06-23,7.6892,7.6892,7.6089,7.6089,2530876,0
1997-06-24,7.6089,7.7209,7.6089,7.6892,2669359,0
1997-06-25,7.6892,7.921,7.6892,7.9052,5441196,0
1997-06-26,7.921,8.0012,7.9052,7.9455,3278520,0
1997-06-27,8.0811,8.1131,7.9052,7.9052,5116496,0
1997-06-30,7.921,7.9455,7.8572,7.8572,3664458,0
1997-07-01,7.8572,7.9612,7.8572,7.921,1938963,0
1997-07-02,7.921,8.0332,7.921,7.9612,4396101,0
1997-07-03,8.0252,8.0811,8.0252,8.057,3133288,0
1997-07-07,8.0811,8.0811,7.9612,8.0252,2971562,0
1997-07-08,8.0012,8.057,7.9612,8.057,4847785,0
1997-07-09,8.0252,8.1131,7.9052,7.921,5118997,0
1997-07-10,7.9612,8.0332,7.8412,7.8812,3279267,0
1997-07-11,7.9052,7.9773,7.8812,7.8812,4126892,0
1997-07-14,7.8812,7.9455,7.6411,7.6892,6149346,0
1997-07-15,7.665,7.8091,7.5049,7.5049,6489044,0
1997-07-16,7.5532,7.6892,7.5289,7.617,3297514,0
1997-07-17,7.5852,7.8091,7.5532,7.7209,2043197,0
1997-07-18,7.7452,7.8091,7.6892,7.6892,3859682,0
1997-07-21,7.6892,7.7452,7.6892,7.6892,1451785,0
1997-07-22,7.6892,7.7691,7.5692,7.5852,4032403,0
1997-07-23,7.6089,7.6892,7.417,7.417,3624216,0
1997-07-24,7.4491,7.5289,7.329,7.329,3029554,0
1997-07-25,7.3532,7.6089,7.3532,7.4491,2805837,0
1997-07-28,7.489,7.665,7.489,7.6089,2625113,0
1997-07-29,7.633,7.8572,7.633,7.8412,4896028,0
1997-07-30,7.8412,7.9612,7.8412,7.8572,4461595,0
1997-07-31,7.8572,7.9052,7.8091,7.8572,3853682,0
1997-08-01,7.825,7.8572,7.7691,7.8091,2339655,0
1997-08-04,7.7209,7.8412,7.7209,7.7691,2304159,0
1997-08-05,7.7209,7.9612,7.7209,7.9455,3432994,0
1997-08-06,7.9612,8.0811,7.9455,8.0332,4507584,0
1997-08-07,8.0332,8.0332,8.0012,8.0012,2210674,0
1997-08-08,7.921,7.9773,7.7209,7.7855,1768739,0
1997-08-11,7.8412,7.8412,7.7691,7.825,1587768,0
1997-08-12,7.825,7.8812,7.7691,7.7691,1683753,0
1997-08-13,7.8572,7.8572,7.665,7.7052,2863328,0
1997-08-14,7.7452,7.7452,7.5692,7.6411,1454787,0
1997-08-15,7.665,7.665,7.5692,7.5692,2145684,0
1997-08-18,7.5692,7.6089,7.4491,7.5532,2474890,0
1997-08-19,7.5532,7.6089,7.369,7.417,3230523,0
1997-08-20,7.417,7.5852,7.3532,7.5532,7490897,0
1997-08-21,7.5532,7.5692,7.473,7.5049,2182175,0
1997-08-22,7.4332,7.5532,7.3931,7.5532,1460535,0
1997-08-25,7.5692,7.5692,7.4332,7.4491,1820982,0
1997-08-26,7.4491,7.4491,7.3532,7.417,2000958,0
1997-08-27,7.4332,7.5289,7.369,7.5049,1844728,0
1997-08-28,7.5289,7.5289,7.3931,7.417,1914715,0
1997-08-29,7.4332,7.4332,7.329,7.3532,1986708,0
1997-09-02,7.3931,7.5852,7.369,7.5289,2999057,0
1997-09-03,7.5852,7.7452,7.5852,7.7209,3925170,0
1997-09-04,7.7209,7.8572,7.6892,7.8412,4902530,0
1997-09-05,7.8412,7.921,7.7209,7.7209,2229171,0
1997-09-08,7.7855,7.825,7.7452,7.825,3501233,0
1997-09-09,7.825,7.8732,7.8091,7.8412,4107893,0
1997-09-10,7.8412,7.8412,7.7209,7.7452,1722244,0
1997-09-11,7.6892,7.7691,7.6411,7.665,1435788,0
1997-09-12,7.6892,7.7209,7.6089,7.6892,2570871,0
1997-09-15,7.665,7.7609,7.665,7.7209,2542874,0
1997-09-16,7.7691,7.9052,7.7452,7.8893,2072694,0
1997-09-17,7.8893,7.9052,7.825,7.8652,1596514,0
1997-09-18,7.9052,8.0811,7.9052,8.0012,3135288,0
1997-09-19,8.0012,8.1213,7.9773,8.097,4508332,0
1997-09-22,8.097,8.097,7.9052,7.9455,1598018,0
1997-09-23,7.9612,7.9773,7.7855,7.8652,1299558,0
1997-09-24,7.9455,8.161,7.9455,8.057,4386602,0
1997-09-25,8.0811,8.2014,8.0811,8.097,3631717,0
1997-09-26,8.097,8.1213,8.057,8.0811,3492233,0
1997-09-29,8.097,8.2809,7.9773,8.2411,4509836,0
1997-09-30,8.2411,8.322,8.2014,8.2251,2715849,0
1997-10-01,8.2411,8.2809,8.2014,8.2411,3652464,0
1997-10-02,8.2014,8.3772,8.2014,8.3612,2691353,0
1997-10-03,8.394,8.4971,8.394,8.4971,3709951,0
1997-10-06,8.8184,9.4736,8.5609,9.3867,21435592,0
1997-10-07,9.4736,9.552,8.9937,9.3519,12073718,0
1997-10-08,9.3061,9.3695,9.0485,9.2488,6785997,0
1997-10-09,9.1538,9.2103,9.0717,9.1688,4834037,0
1997-10-10,9.1538,9.1538,9.0717,9.1146,2428892,0
1997-10-13,9.1146,9.2488,9.1146,9.1842,2714598,0
1997-10-14,9.3519,9.3519,9.0485,9.1298,2941814,0
1997-10-15,9.0343,9.0485,8.9528,8.9528,3621466,0
1997-10-16,9.0485,9.2103,9.0485,9.1146,4074651,0
1997-10-17,9.1146,9.1146,9.0172,9.1146,4443593,0
1997-10-20,9.1298,9.1842,9.0717,9.1688,2128938,0
1997-10-21,9.1842,9.2729,9.1538,9.2324,2654358,0
1997-10-22,9.2729,9.3519,9.2324,9.3275,2884826,0
1997-10-23,9.1842,9.2729,9.1146,9.2103,2135434,0
1997-10-24,9.2729,9.3061,9.2103,9.2729,2716351,0
1997-10-27,9.2324,9.2324,8.7615,8.7615,5106750,0
1997-10-28,8.394,9.0172,8.394,8.8333,4246126,0
1997-10-29,8.8481,8.9687,8.8333,8.9154,2587365,0
1997-10-30,8.8481,8.9294,8.7615,8.7944,1647009,0
1997-10-31,8.8481,8.8977,8.7944,8.8184,1925218,0
1997-11-03,8.8731,9.0343,8.8731,9.0172,2573868,0
1997-11-04,8.9937,9.0485,8.9294,9.0172,1996454,0
1997-11-05,9.0485,9.1146,8.9687,9.1146,2103689,0
1997-11-06,9.0485,9.3519,8.9937,9.1842,3962663,0
1997-11-07,8.9154,9.0717,8.8977,9.0485,2084946,0
1997-11-10,9.0717,9.1842,9.0485,9.1298,2667108,0
1997-11-11,9.0717,9.2729,9.0717,9.2729,2537877,0
1997-11-12,9.1842,9.2895,9.1298,9.1688,2259167,0
1997-11-13,9.1538,9.1688,9.0717,9.0974,1532524,0
1997-11-14,9.1146,9.1688,9.0974,9.1146,1836230,0
1997-11-17,9.1842,9.1842,9.0974,9.1146,4393603,0
1997-11-18,9.1298,9.1688,9.0717,9.1298,3214279,0
1997-11-19,9.1146,9.2324,9.0485,9.1688,4480842,0
1997-11-20,9.2103,9.4321,9.2103,9.4104,4271620,0
1997-11-21,9.4104,9.506,9.3695,9.506,3116040,0
1997-11-24,9.4489,9.506,9.4321,9.4489,2464135,0
1997-11-25,9.4904,9.552,9.4489,9.506,4297617,0
1997-11-26,9.531,9.552,9.3695,9.3695,1511280,0
1997-11-28,9.4321,9.4489,9.3519,9.3867,460181,0
1997-12-01,9.4321,9.4321,9.3061,9.3275,3817187,0
1997-12-02,9.2895,9.4104,9.2895,9.3519,1579267,0
1997-12-03,9.3275,9.4489,9.3275,9.4321,1281811,0
1997-12-04,9.4104,9.4736,9.4104,9.4489,1325055,0
1997-12-05,9.4321,9.745,9.3867,9.586,3482986,0
1997-12-08,9.666,9.77,9.586,9.69,3552480,0
1997-12-09,9.69,9.69,9.545,9.641,2894571,0
1997-12-10,9.641,9.721,9.545,9.586,1944961,0
1997-12-11,9.521,9.569,9.506,9.545,1824482,0
1997-12-12,9.4321,9.506,9.3867,9.4489,4768300,0
1997-12-15,9.4904,9.545,9.4489,9.506,2234419,0
1997-12-16,9.506,9.521,9.3867,9.4736,2559624,0
1997-12-17,9.4736,9.506,9.4321,9.4321,1588518,0
1997-12-18,9.4321,9.4489,9.3275,9.3519,2617115,0
1997-12-19,9.3695,9.4489,9.0717,9.3275,4569075,0
1997-12-22,9.3275,9.3867,9.2729,9.3867,2474890,0
1997-12-23,9.3867,9.3867,9.1842,9.2324,2885578,0
1997-12-24,9.2324,9.2324,9.106,9.1688,1549021,0
1997-12-26,9.1298,9.2729,9.1298,9.1842,452435,0
1997-12-29,9.2324,9.3061,9.2103,9.3061,3120291,0
1997-12-30,9.3061,9.3519,9.2729,9.3275,1536521,0
1997-12-31,9.3275,9.4104,9.2729,9.3695,3413996,0
1998-01-02,9.4104,9.4104,9.2729,9.3061,855874,0
1998-01-05,9.2729,9.3061,9.106,9.2103,3621968,0
1998-01-06,8.9528,9.0343,8.7697,8.8731,7428405,0
1998-01-07,8.8333,8.8731,8.7049,8.8333,3863183,0
1998-01-08,8.7853,8.8102,8.585,8.6093,3636964,0
1998-01-09,8.5535,8.5535,8.2731,8.3054,7093455,0
1998-01-12,7.9532,8.3054,7.9532,8.2496,5419450,0
1998-01-13,8.2731,8.5293,8.2496,8.4891,4453846,0
1998-01-14,8.5051,8.585,8.4891,8.5689,1534277,0
1998-01-15,8.585,8.6726,8.5535,8.6337,1884724,0
1998-01-16,8.7697,8.7697,8.6888,8.7295,2463888,0
1998-01-20,8.7295,8.7697,8.6726,8.6726,1828729,0
1998-01-21,8.585,8.7049,8.585,8.6499,2275416,0
1998-01-22,8.6337,8.6726,8.3692,8.4098,4158886,0
1998-01-23,8.3852,8.4491,8.0733,8.1533,7082957,0
1998-01-26,8.1533,8.2731,8.0892,8.1691,2291409,0
1998-01-27,8.1851,8.3054,8.1851,8.2091,2802340,0
1998-01-28,8.2333,8.2333,8.1053,8.1053,2905069,0
1998-01-29,8.1053,8.3299,8.1053,8.1691,6698515,0
1998-01-30,8.2333,8.2496,8.1533,8.1533,2376897,0
1998-02-02,8.1851,8.2496,8.1533,8.1691,2400896,0
1998-02-03,8.1533,8.2896,8.1533,8.2496,2035698,0
1998-02-04,8.2091,8.3524,8.1691,8.2731,4385606,0
1998-02-05,8.2731,8.3524,8.2496,8.2731,3131039,0
1998-02-06,8.2896,8.3692,8.2896,8.3524,2956566,0
1998-02-09,8.3692,8.3692,8.2496,8.2496,2410393,0
1998-02-10,8.2731,8.3524,8.2496,8.2896,1510527,0
1998-02-11,8.2333,8.2896,8.1851,8.2496,6598526,0
1998-02-12,8.2731,8.2731,8.2091,8.2333,1761240,0
1998-02-13,8.2496,8.2896,8.2333,8.2496,3400747,0
1998-02-17,8.3299,8.3524,8.2896,8.3054,2924569,0
1998-02-18,8.2896,8.3524,8.2731,8.3524,2831583,0
1998-02-19,8.3524,8.3524,8.0332,8.0332,8916435,0
1998-02-20,8.1533,8.1533,8.0892,8.0892,3449492,0
1998-02-23,8.0733,8.0733,7.9853,8.009,2460138,0
1998-02-24,8.009,8.1053,8.009,8.0332,2797335,0
1998-02-25,8.0492,8.0492,7.8732,7.9532,5436950,0
1998-02-26,7.9692,8.0492,7.9293,8.0332,5230980,0
1998-02-27,8.0892,8.2091,8.0332,8.1691,7106703,0
1998-03-02,8.1691,8.1851,8.1053,8.1533,1924717,0
1998-03-03,8.1053,8.2731,8.0892,8.2731,3355506,0
1998-03-04,8.3524,8.4336,8.2896,8.3524,7999819,0
1998-03-05,8.3054,8.4098,8.3054,8.3852,4037156,0
1998-03-06,8.4098,8.4732,8.3054,8.3299,2180430,0
1998-03-09,8.2731,8.2896,8.145,8.1691,3896926,0
1998-03-10,8.3852,8.5051,8.2896,8.3852,3022057,0
1998-03-11,8.7131,8.7131,8.4732,8.5051,5250224,0
1998-03-12,8.5535,8.7131,8.4891,8.7131,3527981,0
1998-03-13,8.6726,8.7697,8.6337,8.7697,2303161,0
1998-03-16,8.7523,8.9687,8.7523,8.9687,3968665,0
1998-03-17,8.9528,8.9937,8.8481,8.9294,5467695,0
1998-03-18,8.9937,9.1146,8.9154,9.1146,3404497,0
1998-03-19,9.1146,9.1538,8.9937,9.1146,3049552,0
1998-03-20,9.2827,9.4815,9.1688,9.4321,3884677,0
1998-03-23,9.56,9.825,9.56,9.594,7923333,0
1998-03-24,9.594,9.762,9.594,9.617,3704455,0
1998-03-25,9.594,9.682,9.4993,9.514,7098956,0
1998-03-26,9.514,9.594,9.4815,9.4815,1196823,0
1998-03-27,9.537,9.56,9.4993,9.56,2094943,0
1998-03-30,9.4993,9.537,9.4163,9.4558,2745848,0
1998-03-31,9.4558,9.4815,9.3773,9.4163,1745243,0
1998-04-01,9.4321,9.4815,9.3363,9.3363,4318118,0
1998-04-02,9.2827,9.3607,9.2827,9.3607,3321010,0
1998-04-03,9.3363,9.3956,9.2983,9.2983,2468635,0
1998-04-06,9.2983,9.3607,9.2983,9.3139,2210174,0
1998-04-07,9.2827,9.3773,9.2827,9.3607,2520880,0
1998-04-08,9.3139,9.4321,9.2983,9.3139,2701104,0
1998-04-09,9.3139,9.3956,9.3139,9.3607,1308309,0
1998-04-13,9.3607,9.3956,9.3139,9.3139,2279167,0
1998-04-14,9.3607,9.4163,9.3607,9.3607,1567519,0
1998-04-15,9.3607,9.514,9.3607,9.4815,1766238,0
1998-04-16,9.4321,9.617,9.3956,9.56,1800236,0
1998-04-17,9.617,9.617,9.4815,9.537,1430287,0
1998-04-20,9.682,9.682,9.4163,9.4815,2337159,0
1998-04-21,9.514,9.514,9.2324,9.3139,4288868,0
1998-04-22,9.3956,9.4815,9.2565,9.2565,2357651,0
1998-04-23,9.2324,9.3773,9.2324,9.3363,2290665,0
1998-04-24,9.3139,9.4321,9.2827,9.3363,3461990,0
1998-04-27,9.2827,9.3607,9.218,9.2324,3023556,0
1998-04-28,9.2827,9.3956,9.2827,9.3363,1708497,0
1998-04-29,9.3363,9.3956,9.3363,9.3773,2202676,0
1998-04-30,9.3773,9.578,9.3773,9.4993,2200925,0
1998-05-01,9.514,9.682,9.514,9.682,3455990,0
1998-05-04,9.594,9.657,9.578,9.578,1915467,0
1998-05-05,9.514,9.578,9.4321,9.4558,2058698,0
1998-05-06,9.4321,9.4993,9.4321,9.4321,1301558,0
1998-05-07,9.4321,9.4558,9.3956,9.4163,1184324,0
1998-05-08,9.4321,9.514,9.4321,9.4558,1766989,0
1998-05-11,9.4321,9.4558,9.3956,9.3956,2084691,0
1998-05-12,9.3956,9.3956,9.3363,9.3773,1066091,0
1998-05-13,9.3607,9.4321,9.3363,9.3607,760140,0
1998-05-14,9.3363,9.4321,9.3363,9.3956,1034098,0
1998-05-15,9.4321,9.4321,9.3363,9.3956,2454639,0
1998-05-18,9.3607,9.3773,9.2565,9.2983,1392544,0
1998-05-19,9.2827,9.3139,9.1929,9.1929,1362552,0
1998-05-20,9.218,9.2565,9.1538,9.2565,1502776,0
1998-05-21,9.2565,9.3363,9.218,9.2324,1396044,0
1998-05-22,9.218,9.2565,9.1538,9.1538,1056595,0
1998-05-26,9.1688,9.1929,8.9687,8.9687,2030950,0
1998-05-27,8.9937,9.0717,8.9528,9.0343,1353546,0
1998-05-28,9.0343,9.0343,8.9528,8.9687,970609,0
1998-05-29,8.9687,9.0172,8.9154,8.9154,974603,0
1998-06-01,8.9154,8.9937,8.8977,8.9154,785137,0
1998-06-02,8.9154,8.9937,8.7944,8.8333,1553274,0
1998-06-03,8.8184,8.8333,8.7523,8.7523,963859,0
1998-06-04,8.7295,8.7523,8.6337,8.6726,3758693,0
1998-06-05,8.6726,8.7295,8.585,8.7131,4786545,0
1998-06-08,8.6726,8.7131,8.585,8.585,2907819,0
1998-06-09,8.6499,8.6726,8.585,8.6337,1025849,0
1998-06-10,8.6337,8.6726,8.4732,8.5051,4684059,0
1998-06-11,8.4891,8.5051,8.322,8.4098,4215128,0
1998-06-12,8.4098,8.4891,8.4098,8.4732,1665504,0
1998-06-15,8.4411,8.4411,8.0811,8.0811,2724848,0
1998-06-16,8.1772,8.322,8.161,8.2651,1787735,0
1998-06-17,8.3445,8.5689,8.3445,8.4411,1564771,0
1998-06-18,8.4257,8.5535,8.4257,8.5293,2101442,0
1998-06-19,8.585,8.6093,8.5051,8.5689,3481735,0
1998-06-22,8.5689,8.6499,8.5535,8.6093,1732245,0
1998-06-23,8.6726,8.7295,8.6093,8.7295,1788984,0
1998-06-24,8.7295,8.7697,8.6499,8.7523,1326806,0
1998-06-25,8.7944,8.8977,8.7944,8.8333,2387150,0
1998-06-26,8.8731,8.8977,8.7944,8.8481,1198822,0
1998-06-29,8.8481,8.8977,8.7131,8.7523,704643,0
1998-06-30,8.7944,8.8333,8.6499,8.7944,2625864,0
1998-07-01,8.7523,8.8481,8.7295,8.8481,1003101,0
1998-07-02,8.8481,8.9154,8.7944,8.8333,1115086,0
1998-07-06,8.7944,8.8333,8.7523,8.7697,784130,0
1998-07-07,8.7523,8.7697,8.5293,8.5535,1602016,0
1998-07-08,8.5051,8.5535,8.4411,8.4732,2015702,0
1998-07-09,8.4411,8.4411,8.2896,8.4098,1236319,0
1998-07-10,8.3852,8.4257,8.3054,8.3445,987355,0
1998-07-13,8.322,8.3692,8.2651,8.2896,1250315,0
1998-07-14,8.2411,8.3054,8.2014,8.2896,1024850,0
1998-07-15,8.3445,8.3852,8.2651,8.322,1092589,0
1998-07-16,8.322,8.3692,8.2411,8.3692,1065092,0
1998-07-17,8.3852,8.3852,8.1772,8.3054,1195322,0
1998-07-20,8.2896,8.3054,8.161,8.2014,642404,0
1998-07-21,8.145,8.161,8.0411,8.0411,1775236,0
1998-07-22,7.9933,8.057,7.8972,7.9933,1985207,0
1998-07-23,8.057,8.097,7.6492,7.7292,2813833,0
1998-07-24,7.6973,7.7769,7.5289,7.617,2199674,0
1998-07-27,7.5931,7.5931,7.225,7.2412,3584720,0
1998-07-28,7.289,7.305,7.0573,7.2653,2057948,0
1998-07-29,7.289,7.3532,7.169,7.289,1337305,0
1998-07-30,7.2653,7.329,7.2412,7.289,1041848,0
1998-07-31,7.2653,7.329,7.145,7.2412,1841977,0
1998-08-03,7.209,7.369,7.121,7.145,2526132,0
1998-08-04,7.169,7.209,7.001,7.001,2413895,0
1998-08-05,7.025,7.121,6.9612,7.0573,3092793,0
1998-08-06,7.001,7.1052,6.9451,7.0889,2331153,0
1998-08-07,7.0573,7.305,7.041,7.305,1789736,0
1998-08-10,7.2653,7.2653,7.0573,7.0889,3509986,0
1998-08-11,7.0889,7.2412,6.8329,7.0573,2912071,0
1998-08-12,7.0889,7.209,7.0889,7.145,2319160,0
1998-08-13,7.1849,7.289,7.169,7.1849,7037466,0
1998-08-14,7.209,7.2412,7.1052,7.1849,1820230,0
1998-08-17,7.169,7.2412,7.0889,7.169,1424541,0
1998-08-18,7.145,7.225,7.1052,7.121,1661758,0
1998-08-19,7.169,7.209,7.121,7.145,1605765,0
1998-08-20,7.121,7.2412,7.1052,7.209,1505779,0
1998-08-21,7.169,7.1849,7.041,7.1052,1896719,0
1998-08-24,7.121,7.209,7.121,7.145,2882327,0
1998-08-25,7.169,7.209,7.041,7.1052,1175828,0
1998-08-26,7.0889,7.121,6.857,6.8809,1503530,0
1998-08-27,6.8329,6.9451,6.3048,6.5288,2629115,0
1998-08-28,6.5288,6.6809,6.3927,6.3927,2013205,0
1998-08-31,6.449,6.5129,6.001,6.0249,2315409,0
1998-09-01,6.0249,6.345,5.7209,6.1929,3402749,0
1998-09-02,6.233,6.3048,6.1048,6.1448,2712350,0
1998-09-03,6.1448,6.1929,5.9849,6.1289,1771240,0
1998-09-04,6.1689,6.4329,6.0249,6.345,2718097,0
1998-09-08,6.3048,6.3927,6.1848,6.3927,2152433,0
1998-09-09,6.345,6.4329,6.2007,6.4329,2543125,0
1998-09-10,6.2649,6.561,6.2247,6.5372,2082690,0
1998-09-11,6.4731,6.657,6.449,6.657,2462890,0
1998-09-14,6.6809,6.9532,6.6809,6.9532,3072799,0
1998-09-15,6.9292,7.0489,6.9292,7.0489,1874974,0
1998-09-16,7.0328,7.0971,6.8888,7.0489,2395148,0
1998-09-17,7.0093,7.177,6.9292,6.985,2143186,0
1998-09-18,6.9532,7.257,6.9292,7.257,3370502,0
1998-09-21,7.0971,7.0971,6.9692,7.0093,2078694,0
1998-09-22,7.0328,7.2172,6.8888,7.153,2894571,0
1998-09-23,7.177,7.3772,7.0971,7.3452,2558620,0
1998-09-24,7.257,7.3452,7.1289,7.297,2227173,0
1998-09-25,7.297,7.489,7.297,7.441,1729742,0
1998-09-28,7.425,7.441,7.3611,7.401,3268515,0
1998-09-29,7.5451,7.5692,7.3772,7.489,2451137,0
1998-09-30,7.401,7.401,7.073,7.0971,2666110,0
1998-10-01,7.0971,7.0971,6.7611,6.825,4377355,0
1998-10-02,6.9692,7.0971,6.825,7.0971,2436140,0
1998-10-05,7.2172,7.233,6.809,6.809,1751993,0
1998-10-06,6.8888,6.9692,6.841,6.8651,1697751,0
1998-10-07,7.1289,7.1289,6.9292,6.985,1451036,0
1998-10-08,7.0971,7.0971,6.721,6.841,1753494,0
1998-10-09,6.9292,6.9292,6.641,6.7451,1378048,0
1998-10-12,6.9292,6.9692,6.841,6.8888,1191322,0
1998-10-13,7.0971,7.1289,6.9532,7.073,845380,0
1998-10-14,7.0971,7.1289,6.825,6.841,1535274,0
1998-10-15,6.8888,7.257,6.8888,7.2172,1931463,0
1998-10-16,7.297,7.3772,6.9692,6.9692,3099794,0
1998-10-19,7.0328,7.1289,7.0093,7.0971,1735744,0
1998-10-20,7.073,7.073,6.841,6.8651,2180679,0
1998-10-21,6.8651,6.8651,6.641,6.657,2394145,0
1998-10-22,6.7451,6.841,6.721,6.841,3166533,0
1998-10-23,6.9292,6.9292,6.705,6.721,1161330,0
1998-10-26,6.657,6.7611,6.641,6.721,2467887,0
1998-10-27,6.7611,6.809,6.5931,6.617,2014455,0
1998-10-28,6.5931,6.617,6.4731,6.5372,1265315,0
1998-10-29,6.4731,6.5931,6.4731,6.5129,2068945,0
1998-10-30,6.561,6.577,6.4731,6.561,2360904,0
1998-11-02,6.617,6.705,6.5931,6.617,1925466,0
1998-11-03,6.641,6.841,6.617,6.7849,2203926,0
1998-11-04,6.7849,6.9292,6.7611,6.841,1575019,0
1998-11-05,6.9292,7.177,6.9052,7.1289,2217672,0
1998-11-06,7.1289,7.153,7.0093,7.073,1348552,0
1998-11-09,7.0971,7.1289,6.9292,6.9692,1311058,0
1998-11-10,6.9292,6.985,6.721,6.7611,2018952,0
1998-11-11,6.7611,6.7611,6.617,6.657,1286311,0
1998-11-12,6.5931,6.8651,6.5931,6.841,1735493,0
1998-11-13,6.9292,7.0093,6.841,6.9292,882372,0
1998-11-16,6.809,6.8888,6.6809,6.8888,1135083,0
1998-11-17,6.841,6.8651,6.705,6.7611,1145835,0
1998-11-18,6.721,6.841,6.705,6.7451,884873,0
1998-11-19,6.7849,6.809,6.705,6.7451,1143334,0
1998-11-20,6.825,6.825,6.6809,6.721,1756993,0
1998-11-23,6.7611,6.7849,6.617,6.641,933363,0
1998-11-24,6.641,6.657,6.5372,6.617,1353546,0
1998-11-25,6.5931,6.6809,6.5931,6.617,997854,0
1998-11-27,6.6809,6.9692,6.6809,6.9692,1173577,0
1998-11-30,6.9052,6.9052,6.569,6.6809,1695750,0
1998-12-01,6.6809,6.721,6.561,6.561,1801984,0
1998-12-02,6.5129,6.561,6.3292,6.345,1933711,0
1998-12-03,6.3292,6.345,6.2649,6.3292,1767241,0
1998-12-04,6.3048,6.417,6.3048,6.3927,1220320,0
1998-12-07,6.3688,6.561,6.2889,6.4329,1197073,0
1998-12-08,6.3927,6.4329,6.241,6.241,1485030,0
1998-12-09,6.2889,6.3048,6.1368,6.3048,3720951,0
1998-12-10,6.2007,6.2649,6.0729,6.0969,2580369,0
1998-12-11,6.0969,6.1769,6.0172,6.0569,1848227,0
1998-12-14,6.0729,6.1769,6.033,6.0969,1561271,0
1998-12-15,6.0569,6.0729,5.7691,5.9369,3475491,0
1998-12-16,5.9691,6.0569,5.9369,5.9691,2841832,0
1998-12-17,5.953,6.0969,5.7691,5.8488,2220921,0
1998-12-18,5.7691,5.9369,5.7449,5.8007,2493883,0
1998-12-21,5.7209,5.7849,5.6648,5.6969,4093897,0
1998-12-22,5.6808,5.7449,5.5607,5.6407,3177531,0
1998-12-23,5.6407,5.7691,5.6009,5.6808,2392896,0
1998-12-24,5.6808,5.9049,5.6648,5.8649,946862,0
1998-12-28,5.8649,5.8888,5.6648,5.7691,2275416,0
1998-12-29,5.7691,5.7849,5.6009,5.7849,2338405,0
1998-12-30,5.7691,5.8328,5.6167,5.6648,3038800,0
1998-12-31,5.6648,5.6969,5.6407,5.6407,2471136,0
1999-01-04,5.7209,5.8007,5.6407,5.7209,2386401,0
1999-01-05,5.7691,5.7691,5.6648,5.7209,2551125,0
1999-01-06,5.7209,5.8649,5.7209,5.8649,6208836,0
1999-01-07,5.8328,5.8888,5.7691,5.8328,3733199,0
1999-01-08,5.8649,5.8888,5.7209,5.8007,2746345,0
1999-01-11,5.7849,5.8888,5.7209,5.8649,2870326,0
1999-01-12,5.8488,5.9049,5.7849,5.8007,1618262,0
1999-01-13,5.7209,5.8888,5.6969,5.8007,2124439,0
1999-01-14,5.8007,5.8888,5.7691,5.7691,2693855,0
1999-01-15,5.8007,5.8328,5.7691,5.8328,1994960,0
1999-01-19,5.8007,5.8328,5.6808,5.7449,2135684,0
1999-01-20,5.7449,5.7849,5.6969,5.6969,1741245,0
1999-01-21,5.7449,5.7691,5.6808,5.7209,3662207,0
1999-01-22,5.6969,5.7209,5.6407,5.6648,3267518,0
1999-01-25,5.6648,5.6648,5.393,5.393,5992614,0
1999-01-26,5.393,5.4727,5.2647,5.3049,6025360,0
1999-01-27,5.3049,5.3446,5.2247,5.2647,5775651,0
1999-01-28,5.2247,5.3049,5.2247,5.2647,7401409,0
1999-01-29,5.2407,5.2647,4.9929,5.073,6764755,0
1999-02-01,5.0968,5.1127,4.9929,5.073,3230024,0
1999-02-02,5.073,5.073,5.0088,5.0088,3709951,0
1999-02-03,5.0567,5.1127,5.0088,5.073,5012759,0
1999-02-04,5.1127,5.1607,5.0329,5.1369,5811644,0
1999-02-05,5.1766,5.3288,5.1766,5.3288,2438143,0
1999-02-08,5.3446,5.393,5.3288,5.393,2150935,0
1999-02-09,5.4088,5.4088,5.3288,5.3288,2258419,0
1999-02-10,5.3288,5.3446,5.2888,5.3288,2467138,0
1999-02-11,5.3049,5.3446,5.1369,5.1607,2549378,0
1999-02-12,5.1369,5.1766,5.0088,5.0088,3295513,0
1999-02-16,5.0968,5.1369,4.9929,5.0329,2183931,0
1999-02-17,5.0329,5.0968,4.9687,4.9687,4108147,0
1999-02-18,4.9687,5.0088,4.9446,5.0088,2954318,0
1999-02-19,4.9929,5.0088,4.9446,5.0088,1714248,0
1999-02-22,5.0329,5.073,5.0088,5.0567,2679354,0
1999-02-23,5.0567,5.0968,4.9446,4.9929,4431346,0
1999-02-24,4.9687,5.0329,4.9687,5.0088,5469446,0
1999-02-25,4.9929,5.0329,4.9929,5.0329,1540025,0
1999-02-26,5.0088,5.0567,5.0088,5.0088,2722349,0
1999-03-01,4.9929,5.0088,4.9446,4.9687,4084398,0
1999-03-02,4.9687,4.9687,4.8889,4.9287,2336905,0
1999-03-03,4.9287,5.0968,4.9048,5.0968,3492233,0
1999-03-04,5.0329,5.0567,4.9687,5.0088,4248626,0
1999-03-05,5.0088,5.0968,4.9687,5.0088,4066648,0
1999-03-08,5.1369,5.2247,5.0968,5.1766,4339361,0
1999-03-09,5.1766,5.2647,5.1607,5.2006,4660314,0
1999-03-10,5.2247,5.4806,5.2006,5.4806,9080163,0
1999-03-11,5.5206,5.6969,5.4327,5.4566,7077456,0
1999-03-12,5.5446,5.6729,5.4806,5.6329,3922920,0
1999-03-15,5.649,5.649,5.5687,5.5847,3073298,0
1999-03-16,5.5687,5.5847,5.5687,5.5687,2260670,0
1999-03-17,5.5847,5.761,5.5847,5.761,2361901,0
1999-03-18,5.7767,5.8249,5.713,5.7369,3952917,0
1999-03-19,5.7767,5.8408,5.6729,5.8007,2713103,0
1999-03-22,5.8408,5.8649,5.761,5.8649,2319661,0
1999-03-23,5.8249,5.8649,5.7369,5.7369,2245419,0
1999-03-24,5.8249,5.8408,5.7369,5.7767,3314012,0
1999-03-25,5.761,5.8408,5.761,5.8249,1656756,0
1999-03-26,5.8249,5.9049,5.8007,5.8649,2218676,0
1999-03-29,5.9691,6.2247,5.9691,6.2007,4107396,0
1999-03-30,6.2007,6.2007,6.1368,6.1769,3086795,0
1999-03-31,6.2007,6.241,6.1128,6.1128,4156636,0
1999-04-01,6.1368,6.1769,6.1128,6.1608,2812083,0
1999-04-05,6.2007,6.3688,6.1769,6.2889,2145184,0
1999-04-06,6.2889,6.3292,6.1368,6.1608,1643255,0
1999-04-07,6.2007,6.2007,6.033,6.1368,1955463,0
1999-04-08,6.1128,6.2007,6.0969,6.1608,1287058,0
1999-04-09,6.1608,6.2889,6.1368,6.2649,2621866,0
1999-04-12,6.2007,6.3048,6.1769,6.241,1250315,0
1999-04-13,6.2889,6.3292,6.1608,6.3292,1456036,0
1999-04-14,6.3292,6.521,6.3292,6.497,2194176,0
1999-04-15,6.521,6.7772,6.521,6.673,2318660,0
1999-04-16,6.793,6.985,6.7772,6.9451,2928567,0
1999-04-19,6.9692,7.201,6.9692,7.073,4851536,0
1999-04-20,7.0489,7.0971,6.841,6.8971,2797087,0
1999-04-21,6.857,6.985,6.857,6.9451,2911071,0
1999-04-22,6.9692,6.9692,6.793,6.8971,4229374,0
1999-04-23,6.8971,6.9692,6.8169,6.841,4274619,0
1999-04-26,6.857,6.857,6.6092,6.6491,2334159,0
1999-04-27,6.729,6.793,6.6892,6.6892,2024701,0
1999-04-28,6.729,6.9212,6.729,6.9212,2955817,0
1999-04-29,6.9692,7.1609,6.9451,7.113,3652464,0
1999-04-30,7.113,7.113,6.857,6.857,1913718,0
1999-05-03,6.857,7.0093,6.857,6.9692,2065195,0
1999-05-04,7.0093,7.0328,6.9692,6.9692,3395750,0
1999-05-05,7.0093,7.0971,6.8971,6.9451,3544477,0
1999-05-06,6.9692,6.985,6.8809,6.985,3152782,0
1999-05-07,6.9692,7.0489,6.8809,6.9212,1380048,0
1999-05-10,7.0328,7.0971,6.9692,7.0489,1854475,0
1999-05-11,7.0093,7.073,7.0093,7.0489,1162828,0
1999-05-12,7.0093,7.0093,6.7772,6.8971,1399293,0
1999-05-13,6.9451,7.0328,6.9212,7.0093,1131583,0
1999-05-14,7.0971,7.0971,7.0093,7.0328,1543025,0
1999-05-17,7.0328,7.201,6.985,7.1368,3076048,0
1999-05-18,7.1368,7.1368,7.0328,7.113,2947566,0
1999-05-19,7.113,7.225,7.0971,7.225,2231672,0
1999-05-20,7.177,7.2412,7.1609,7.1609,1135083,0
1999-05-21,7.201,7.2412,7.1609,7.201,2467387,0
1999-05-24,7.201,7.305,7.1609,7.201,1658004,0
1999-05-25,7.201,7.305,7.177,7.225,1397296,0
1999-05-26,7.225,7.289,7.201,7.289,2492633,0
1999-05-27,7.2412,7.2412,7.0489,7.0971,2102691,0
1999-05-28,7.0971,7.201,7.0971,7.177,1225071,0
1999-06-01,7.1609,7.1609,6.985,7.0971,2088197,0
1999-06-02,7.073,7.0971,7.0328,7.0489,2222425,0
1999-06-03,7.0328,7.113,7.0328,7.0971,1681002,0
1999-06-04,7.113,7.201,7.073,7.201,1610261,0
1999-06-07,7.201,7.3532,7.201,7.3532,2013954,0
1999-06-08,7.4332,7.4332,7.3532,7.369,1460783,0
1999-06-09,7.369,7.417,7.3532,7.417,2284913,0
1999-06-10,7.369,7.3931,7.329,7.329,1651507,0
1999-06-11,7.3532,7.4332,7.329,7.417,1584265,0
1999-06-14,7.4332,7.633,7.4332,7.633,2398149,0
1999-06-15,7.5692,7.633,7.5692,7.633,1255064,0
1999-06-16,7.6492,7.6492,7.5852,7.6492,1634760,0
1999-06-17,7.6492,7.6492,7.5451,7.5692,2065447,0
1999-06-18,7.5692,7.633,7.5692,7.633,1883974,0
1999-06-21,7.633,7.633,7.3931,7.5049,1584265,0
1999-06-22,7.5049,7.5049,7.4332,7.4332,1276062,0
1999-06-23,7.4332,7.4809,7.329,7.417,1390046,0
1999-06-24,7.4809,7.5451,7.3931,7.417,1587268,0
1999-06-25,7.4332,7.4571,7.1289,7.177,2024448,0
1999-06-28,7.1932,7.1932,7.0971,7.113,870371,0
1999-06-29,7.113,7.177,7.0093,7.0971,1020101,0
1999-06-30,7.0971,7.3931,7.0093,7.2653,2404397,0
1999-07-01,7.2653,7.4332,7.2412,7.3931,1348300,0
1999-07-02,7.3931,7.5049,7.369,7.4809,2252921,0
1999-07-06,7.5692,7.5852,7.5049,7.5692,1124583,0
1999-07-07,7.5451,7.5692,7.305,7.417,1616763,0
1999-07-08,7.3931,7.5692,7.3931,7.5049,1617512,0
1999-07-09,7.5049,7.5451,7.4332,7.4809,1780237,0
1999-07-12,7.4809,7.5451,7.417,7.4332,1388546,0
1999-07-13,7.3931,7.4332,7.1932,7.1932,2233667,0
1999-07-14,7.225,7.225,7.025,7.0489,2382649,0
1999-07-15,7.1289,7.177,6.8971,6.8971,2163432,0
1999-07-16,6.9451,7.0971,6.9212,6.9612,2121189,0
1999-07-19,6.9612,6.985,6.769,6.7849,2802087,0
1999-07-20,6.8329,6.8492,6.577,6.577,2186178,0
1999-07-21,6.617,6.7532,6.617,6.657,3167785,0
1999-07-22,6.657,6.769,6.5129,6.5528,3332508,0
1999-07-23,6.617,6.721,6.5931,6.657,2769090,0
1999-07-26,6.657,6.721,6.4889,6.5288,2295913,0
1999-07-27,6.5931,6.8329,6.5931,6.7849,4054151,0
1999-07-28,6.8329,7.0489,6.721,6.7532,3226775,0
1999-07-29,6.7532,6.8492,6.657,6.7849,2836083,0
1999-07-30,6.8169,7.0093,6.705,6.721,2498380,0
1999-08-02,6.6809,6.8809,6.641,6.8809,1740743,0
1999-08-03,6.7532,6.7849,6.617,6.657,1077092,0
1999-08-04,6.721,6.9612,6.617,6.617,3594222,0
1999-08-05,6.7849,6.8329,6.7532,6.8169,3570975,0
1999-08-06,6.8329,6.8809,6.8169,6.8809,4612569,0
1999-08-09,7.0093,7.073,6.8329,7.0489,3575223,0
1999-08-10,7.0489,7.225,7.0489,7.113,4369609,0
1999-08-11,7.1289,7.177,7.0971,7.177,1470038,0
1999-08-12,7.1289,7.177,7.0971,7.113,1044598,0
1999-08-13,7.113,7.1932,7.113,7.1289,1835478,0
1999-08-16,7.0971,7.1289,6.985,7.113,1156329,0
1999-08-17,7.113,7.1609,7.0489,7.1609,954110,0
1999-08-18,7.1609,7.1609,6.8809,6.8809,4220876,0
1999-08-19,6.9212,7.025,6.8971,7.0093,2296665,0
1999-08-20,7.025,7.025,6.9212,6.9612,2457389,0
1999-08-23,6.985,7.025,6.8971,7.025,1047844,0
1999-08-24,7.0093,7.025,6.9212,6.985,929862,0
1999-08-25,7.073,7.1289,6.8809,6.9612,1810234,0
1999-08-26,6.985,7.073,6.9212,6.985,1605264,0
1999-08-27,7.1932,7.1932,7.1289,7.1609,2928567,0
1999-08-30,7.1609,7.225,7.0971,7.1932,2692602,0
1999-08-31,7.177,7.5049,7.177,7.4571,5732657,0
1999-09-01,7.5451,7.6089,7.417,7.5451,3378255,0
1999-09-02,7.5211,7.5692,7.3532,7.5049,2639862,0
1999-09-03,7.5692,7.7372,7.5692,7.6973,3207278,0
1999-09-07,7.7372,7.7372,7.673,7.6973,1903969,0
1999-09-08,7.673,8.0892,7.673,7.9933,6227583,0
1999-09-09,8.0892,8.3692,8.0892,8.2809,5019260,0
1999-09-10,8.3054,8.3054,8.1293,8.2171,2392398,0
1999-09-13,8.1533,8.1533,8.0411,8.0892,2513626,0
1999-09-14,8.1293,8.2809,8.0892,8.2574,2635863,0
1999-09-15,8.1931,8.4491,8.1931,8.2574,4611318,0
1999-09-16,8.1691,8.1691,7.9773,7.9933,2663359,0
1999-09-17,7.9933,8.057,7.9052,8.0411,3088545,0
1999-09-20,8.0411,8.0411,7.8893,7.9052,1574269,0
1999-09-21,7.8652,7.9052,7.6089,7.6973,1853478,0
1999-09-22,7.7372,7.9773,7.7372,7.9532,2946567,0
1999-09-23,7.9933,8.0172,7.9052,7.9052,1791237,0
1999-09-24,7.9052,7.9293,7.7131,7.8652,1753494,0
1999-09-27,7.8652,8.057,7.8412,7.9933,1547522,0
1999-09-28,7.9532,7.9773,7.7372,7.825,2382150,0
1999-09-29,7.825,8.0411,7.825,7.9933,1561524,0
1999-09-30,7.9933,8.0892,7.9293,8.0411,1443288,0
1999-10-01,7.9933,8.1533,7.8652,7.9773,2786590,0
1999-10-04,7.9773,8.1053,7.9052,8.0172,1268812,0
1999-10-05,8.0172,8.057,7.8652,7.9933,1695750,0
1999-10-06,7.9293,8.057,7.8893,8.0411,2326406,0
1999-10-07,7.9052,8.0172,7.7769,7.8893,1835978,0
1999-10-08,7.7609,7.7769,7.321,7.4972,5797647,0
1999-10-11,7.5852,7.7131,7.4972,7.7131,1911719,0
1999-10-12,7.7372,7.8652,7.673,7.7769,1333052,0
1999-10-13,7.9933,8.1293,7.9052,7.9773,3497235,0
1999-10-14,7.9933,8.0411,7.9293,7.9532,2027699,0
1999-10-15,7.9532,7.9933,7.7131,7.825,1881974,0
1999-10-18,7.8652,7.9532,7.7769,7.8652,1785989,0
1999-10-19,7.9933,7.9933,7.7609,7.825,2623115,0
1999-10-20,7.8893,8.0172,7.8412,7.9933,1861975,0
1999-10-21,7.8412,7.9773,7.825,7.8893,1798989,0
1999-10-22,7.8893,8.0172,7.8893,7.9933,2543626,0
1999-10-25,7.9532,8.0411,7.7609,7.7609,2004705,0
1999-10-26,7.7769,7.9293,7.7372,7.9052,2275914,0
1999-10-27,7.9052,8.0411,7.8652,8.0172,1479283,0
1999-10-28,8.057,8.1053,7.9532,8.0411,1924216,0
1999-10-29,8.0411,8.0892,7.8893,7.9293,2058446,0
1999-11-01,7.9773,7.9773,7.8652,7.9052,1642506,0
1999-11-02,7.9052,7.9052,7.673,7.7769,4497336,0
1999-11-03,7.7769,7.8652,7.6973,7.8013,1932963,0
1999-11-04,7.8013,7.8893,7.7609,7.8013,1051596,0
1999-11-05,7.825,7.8893,7.5611,7.6089,929115,0
1999-11-08,7.5451,7.9052,7.5451,7.9052,1413541,0
1999-11-09,7.9933,8.0172,7.8893,7.9933,1892469,0
1999-11-10,7.9933,8.322,7.9773,8.3054,3998911,0
1999-11-11,8.3054,8.3445,8.2333,8.2574,2732347,0
1999-11-12,8.1931,8.2574,8.0411,8.2574,1356050,0
1999-11-15,8.2333,8.4336,8.2171,8.4098,1757739,0
1999-11-17,8.3692,8.4491,8.2574,8.2574,1649755,0
1999-11-18,8.322,8.3852,8.1533,8.3445,1655506,0
1999-11-19,8.4336,8.4732,8.1053,8.1533,1697251,0
1999-11-22,8.3054,8.4098,7.9532,7.9933,2894322,0
1999-11-23,8.0892,8.1293,7.8412,7.9052,1813735,0
1999-11-24,7.9052,8.0892,7.8893,7.9532,1985956,0
1999-11-26,7.8893,7.9293,7.7769,7.8013,514672,0
1999-11-29,7.6492,7.7609,7.6089,7.6492,1942465,0
1999-11-30,7.5852,7.6973,7.5451,7.633,3026554,0
1999-12-01,7.5611,7.7769,7.5611,7.7372,1660507,0
1999-12-02,7.6492,7.7131,7.5852,7.6089,1467286,0
1999-12-03,7.6089,7.7609,7.5611,7.6492,1551770,0
1999-12-06,7.5131,7.6492,7.4092,7.4491,1729742,0
1999-12-07,7.1289,7.3452,6.9532,7.025,3137538,0
1999-12-08,6.9052,7.289,6.9052,7.2412,3329758,0
1999-12-09,7.257,7.289,6.9532,7.0652,2262416,0
1999-12-10,6.9052,7.0652,6.841,7.025,2358404,0
1999-12-13,6.9532,7.153,6.8888,7.1289,3344008,0
1999-12-14,6.993,7.1289,6.977,7.1289,2481134,0
1999-12-15,7.2172,7.5931,7.2172,7.5931,3502984,0
1999-12-16,7.6811,7.6973,7.5049,7.633,2722848,0
1999-12-17,7.6811,7.7209,7.041,7.2172,5958372,0
1999-12-20,7.289,7.4571,7.2412,7.2412,2861079,0
1999-12-21,7.257,7.3931,7.169,7.2172,1607263,0
1999-12-22,7.305,7.417,7.2172,7.289,2110191,0
1999-12-23,7.3532,7.6973,7.305,7.617,1886973,0
1999-12-27,7.657,7.7209,7.5049,7.5049,1300563,0
1999-12-28,7.4809,7.633,7.4332,7.4571,947108,0
1999-12-29,7.5211,7.7691,7.4809,7.5931,1534277,0
1999-12-30,7.5931,7.5931,7.4809,7.4809,1147331,0
1999-12-31,7.4571,7.633,7.417,7.617,671898,0
2000-01-03,7.5532,7.633,7.305,7.329,1390545,0
2000-01-04,7.1932,7.3931,7.153,7.169,1887472,0
2000-01-05,7.169,7.289,7.1052,7.2172,1403543,0
2000-01-06,7.153,7.5532,7.1289,7.417,3995413,0
2000-01-07,7.5931,7.921,7.5049,7.633,3982164,0
2000-01-10,7.633,7.633,7.329,7.3931,2702354,0
2000-01-11,7.3931,7.7209,7.369,7.6811,2624362,0
2000-01-12,7.7209,7.7452,7.617,7.633,2529376,0
2000-01-13,7.633,7.921,7.617,7.8812,3590470,0
2000-01-14,7.8812,7.9052,7.5931,7.7452,2305163,0
2000-01-18,7.5692,7.7855,7.4809,7.7452,3167284,0
2000-01-19,7.7452,7.921,7.6811,7.8572,3625715,0
2000-01-20,7.9692,7.9692,7.6973,7.7855,1972208,0
2000-01-21,7.7855,7.8333,7.5692,7.633,3851435,0
2000-01-24,7.7452,7.7452,7.257,7.3532,3256020,0
2000-01-25,7.657,7.657,6.9532,6.977,5130245,0
2000-01-26,7.041,7.2412,6.993,7.153,3227774,0
2000-01-27,7.2412,7.2412,7.025,7.0889,2718600,0
2000-01-28,6.9532,7.169,6.9532,7.041,2645858,0
2000-01-31,7.1052,7.1052,6.7772,6.993,2708104,0
2000-02-01,6.977,7.041,6.825,6.977,1916715,0
2000-02-02,6.977,7.0889,6.8651,6.9052,3027307,0
2000-02-03,6.8651,6.9532,6.8009,6.8651,2069195,0
2000-02-04,6.9292,6.977,6.841,6.8651,2282663,0
2000-02-07,6.8009,6.8888,6.7772,6.841,2002205,0
2000-02-08,6.8009,6.8888,6.729,6.8009,1773986,0
2000-02-09,6.8651,6.8651,6.641,6.6892,5227479,0
2000-02-10,6.6892,6.8651,6.673,6.673,2765842,0
2000-02-11,6.6892,6.7611,6.4731,6.5129,5494440,0
2000-02-14,6.5129,6.5372,5.8968,6.0729,11787014,0
2000-02-15,6.0569,6.3371,5.9691,6.3128,14577601,0
2000-02-16,6.3128,6.4251,6.2007,6.3771,4349611,0
2000-02-17,6.361,6.4251,6.1608,6.2007,1902969,0
2000-02-18,6.2007,6.233,6.0089,6.0729,2983062,0
2000-02-22,6.0729,6.1608,6.033,6.0729,2322908,0
2000-02-23,6.0729,6.0729,5.8569,5.9211,2810088,0
2000-02-24,5.9369,5.9369,5.7691,5.7928,2602117,0
2000-02-25,5.7928,5.7928,5.5446,5.5446,4084144,0
2000-02-28,5.6329,5.6729,5.5446,5.5926,5811396,0
2000-02-29,5.5926,5.7449,5.5687,5.6567,4548080,0
2000-03-01,5.6729,5.7928,5.6089,5.6567,6657272,0
2000-03-02,5.6567,6.0089,5.6089,5.9369,8039315,0
2000-03-03,5.9369,6.0969,5.8569,6.0569,3213025,0
2000-03-06,6.0729,6.1128,5.9849,6.0729,2556126,0
2000-03-07,6.1368,6.3771,6.041,6.2729,3302513,0
2000-03-08,6.5129,6.5129,6.2007,6.2247,5870637,0
2000-03-09,6.2007,6.2489,6.0649,6.1368,2830335,0
2000-03-10,6.0969,6.2729,6.0969,6.2247,4274371,0
2000-03-13,6.0649,6.2489,6.0649,6.2007,3086795,0
2000-03-14,6.2007,6.2247,6.0649,6.1368,4001164,0
2000-03-15,6.1608,6.2489,6.0969,6.2007,2947566,0
2000-03-16,6.2007,6.5372,6.2007,6.5129,4192633,0
2000-03-17,6.5129,6.561,6.3771,6.5129,4479587,0
2000-03-20,6.5129,6.5852,6.449,6.449,2195431,0
2000-03-21,6.4731,6.673,6.4731,6.6092,3305512,0
2000-03-22,6.6092,6.7131,6.5852,6.673,3406000,0
2000-03-23,6.673,6.7451,6.6491,6.7131,3902925,0
2000-03-24,6.7611,6.8492,6.7131,6.7849,2147182,0
2000-03-27,6.809,6.873,6.697,6.7849,2678855,0
2000-03-28,6.7849,6.8971,6.7849,6.8329,2399647,0
2000-03-29,6.8329,7.0489,6.809,6.9612,4243624,0
2000-03-30,7.0328,7.321,6.985,7.233,4042407,0
2000-03-31,7.281,7.4809,7.2491,7.4092,5706908,0
2000-04-03,7.3452,7.4491,7.321,7.4332,2386897,0
2000-04-04,7.4092,7.4972,7.2491,7.369,4307616,0
2000-04-05,7.4092,7.5692,7.369,7.4809,5120246,0
2000-04-06,7.4972,7.7691,7.4972,7.7452,3773695,0
2000-04-07,7.7452,7.8091,7.5852,7.6492,3982665,0
2000-04-10,7.6492,7.6973,7.5211,7.633,2906070,0
2000-04-11,7.633,7.7855,7.633,7.6973,5596426,0
2000-04-12,7.7209,7.8091,7.6973,7.7452,7021467,0
2000-04-13,7.7209,7.9052,7.6811,7.7209,2400896,0
2000-04-14,7.7691,7.8812,7.4092,7.6492,4032155,0
2000-04-17,7.4972,7.5852,7.281,7.4491,2547624,0
2000-04-18,7.5211,7.5211,7.0489,7.1849,2691353,0
2000-04-19,7.3452,7.369,7.209,7.297,2289667,0
2000-04-20,7.297,7.369,7.0489,7.3452,3132788,0
2000-04-24,7.4092,7.5451,7.321,7.4809,2391898,0
2000-04-25,7.6089,7.6492,7.5692,7.633,2782340,0
2000-04-26,7.7209,7.9052,7.6811,7.7691,2714352,0
2000-04-27,7.7691,7.9052,7.7209,7.8333,2527878,0
2000-04-28,7.7855,7.8812,7.4972,7.6492,3368003,0
2000-05-01,7.6492,7.8572,7.6089,7.8091,1659504,0
2000-05-02,7.8572,7.921,7.7691,7.8091,2152934,0
2000-05-03,7.8091,7.8091,7.5451,7.5852,2514132,0
2000-05-04,7.6811,7.8572,7.633,7.7452,2427892,0
2000-05-05,7.6973,7.9455,7.6973,7.921,1667257,0
2000-05-08,7.8333,8.097,7.8333,8.097,2192177,0
2000-05-09,8.1213,8.1691,7.9052,8.1213,1934964,0
2000-05-10,8.1213,8.2574,8.097,8.1691,3434994,0
2000-05-11,8.2171,8.322,8.1691,8.2574,4725052,0
2000-05-12,8.2809,8.322,8.2333,8.2809,1425791,0
2000-05-15,8.3054,8.3445,8.2171,8.2333,3947416,0
2000-05-16,8.2333,8.3692,8.1851,8.3445,3122789,0
2000-05-17,8.2333,8.4336,8.2333,8.4336,3864932,0
2000-05-18,8.4336,8.6174,8.4336,8.6174,3607220,0
2000-05-19,8.6174,8.6174,8.3692,8.6174,2119939,0
2000-05-22,8.6174,8.6807,8.4336,8.5535,2422646,0
2000-05-23,8.5689,8.5689,8.3445,8.3692,1986456,0
2000-05-24,8.4177,8.4177,8.2574,8.3445,2668104,0
2000-05-25,8.3054,8.3054,7.9853,8.097,1900717,0
2000-05-26,8.1691,8.2171,8.1213,8.145,1112835,0
2000-05-30,8.2333,8.2333,8.097,8.1691,1749494,0
2000-05-31,8.1851,8.5213,8.145,8.4563,1815481,0
2000-06-01,8.4336,8.4812,8.3054,8.3445,1701496,0
2000-06-02,8.3054,8.322,7.9692,8.0811,1896468,0
2000-06-05,7.9853,8.1213,7.8333,7.9455,1851725,0
2000-06-06,7.7691,8.2333,7.7452,8.2171,3444492,0
2000-06-07,8.2574,8.3054,8.145,8.2333,1728249,0
2000-06-08,8.1851,8.2809,8.1213,8.1851,1221572,0
2000-06-09,8.097,8.1851,8.0332,8.145,1070094,0
2000-06-12,8.1851,8.3692,8.145,8.3054,2671859,0
2000-06-13,8.1213,8.4177,8.1213,8.1691,1663504,0
2000-06-14,8.3054,8.4563,8.1691,8.1851,2308661,0
2000-06-15,8.2574,8.3692,8.0492,8.0811,1791237,0
2000-06-16,8.1691,8.5535,8.145,8.5293,2733097,0
2000-06-19,8.5689,8.6174,8.2171,8.2171,4503587,0
2000-06-20,8.2171,8.2171,7.8972,8.145,2102193,0
2000-06-21,8.097,8.5689,8.009,8.4891,3901425,0
2000-06-22,8.394,8.6888,8.3054,8.3692,3451742,0
2000-06-23,8.394,8.6174,8.394,8.4563,1890972,0
2000-06-26,8.3524,8.394,8.0332,8.0492,2675854,0
2000-06-27,7.9692,8.009,7.8333,7.921,2437890,0
2000-06-28,7.9853,8.0492,7.8091,7.8333,1352053,0
2000-06-29,7.8333,7.8972,7.673,7.7372,2236920,0
2000-06-30,7.7609,7.849,7.577,7.6089,3353003,0
2000-07-03,7.6492,7.8333,7.6252,7.7855,866624,0
2000-07-05,7.7855,7.8091,7.401,7.425,2488633,0
2000-07-06,7.5372,7.6973,7.425,7.577,2878330,0
2000-07-07,7.673,7.6973,7.5131,7.577,1993705,0
2000-07-10,7.5372,7.673,7.441,7.5131,2169430,0
2000-07-11,7.489,8.2809,7.441,8.0332,3545229,0
2000-07-12,8.0332,8.0332,7.7372,7.7609,2005955,0
2000-07-13,7.7131,7.7372,7.5372,7.6252,1715750,0
2000-07-14,7.6252,7.7372,7.5131,7.577,1395046,0
2000-07-17,7.577,7.6089,7.3772,7.417,1581268,0
2000-07-18,7.489,7.6492,7.289,7.3611,2430393,0
2000-07-19,7.5372,7.6089,7.2412,7.2412,2297160,0
2000-07-20,7.305,7.425,7.2412,7.2653,3335260,0
2000-07-21,7.305,7.305,7.153,7.153,1919967,0
2000-07-24,7.153,7.2653,6.8809,6.9532,4202383,0
2000-07-25,6.9692,7.169,6.721,6.8169,3434742,0
2000-07-26,6.857,6.9532,6.705,6.7451,3080545,0
2000-07-27,6.705,7.1289,6.705,6.9532,5507938,0
2000-07-28,7.041,7.153,6.9692,7.025,1499532,0
2000-07-31,7.041,7.305,6.8809,7.305,4861282,0
2000-08-01,7.305,7.305,7.0573,7.1289,2172180,0
2000-08-02,7.041,7.2653,7.041,7.169,2688602,0
2000-08-03,7.169,7.2653,7.1289,7.169,2454141,0
2000-08-04,7.153,7.169,7.0573,7.153,1572269,0
2000-08-07,7.3611,7.425,7.169,7.313,2503130,0
2000-08-08,7.441,7.473,7.1932,7.2412,1694496,0
2000-08-09,7.2653,7.401,7.2412,7.305,1724494,0
2000-08-10,7.305,7.3772,7.289,7.337,1795483,0
2000-08-11,7.329,7.329,7.2412,7.305,1708749,0
2000-08-14,7.401,7.577,7.2653,7.441,3530484,0
2000-08-15,7.5372,7.577,7.425,7.441,2790340,0
2000-08-16,7.401,7.5372,7.401,7.473,2042697,0
2000-08-17,7.673,7.921,7.6492,7.8333,3200277,0
2000-08-18,7.9853,7.9853,7.673,7.6973,2393900,0
2000-08-21,7.7131,7.7131,7.6089,7.673,2726846,0
2000-08-22,7.7131,7.7855,7.6973,7.7609,2208424,0
2000-08-23,7.7609,8.009,7.7609,7.9532,4804042,0
2000-08-24,7.8091,7.8333,7.6252,7.673,2288164,0
2000-08-25,7.6973,7.8091,7.5131,7.7372,1313058,0
2000-08-28,7.7372,7.8732,7.6492,7.7372,2163432,0
2000-08-29,7.7131,7.7609,7.673,7.7209,1375296,0
2000-08-30,7.6252,7.673,7.5372,7.6252,2288164,0
2000-08-31,7.921,7.9692,7.7372,7.8013,4821789,0
2000-09-01,7.8972,8.1213,7.849,8.0332,3563974,0
2000-09-05,8.1213,8.145,7.8732,8.097,1993456,0
2000-09-06,8.097,8.394,8.097,8.3299,2829584,0
2000-09-07,8.2809,8.394,8.2333,8.3524,2984062,0
2000-09-08,8.3054,8.3524,8.2333,8.3133,2822334,0
2000-09-11,8.2809,8.601,8.2333,8.5609,2155431,0
2000-09-12,8.5609,8.601,8.4411,8.5293,1555271,0
2000-09-13,8.5051,8.5293,8.3054,8.3524,1378549,0
2000-09-14,8.2333,8.2574,8.097,8.1851,2062696,0
2000-09-15,8.394,8.8977,8.394,8.6974,4952270,0
2000-09-18,8.7853,8.9218,8.7131,8.9218,3753697,0
2000-09-19,8.8333,8.8977,8.577,8.577,3547727,0
2000-09-20,8.7131,8.7615,8.2171,8.2171,3165281,0
2000-09-21,8.2333,8.2574,7.9455,8.097,4504836,0
2000-09-22,8.1213,8.2171,8.0332,8.145,2910322,0
2000-09-25,8.0492,8.0492,7.5931,7.8091,4824289,0
2000-09-26,7.825,8.1691,7.825,7.9455,3565972,0
2000-09-27,8.009,8.2171,7.9853,8.1851,2116936,0
2000-09-28,8.1851,8.1851,7.9612,8.0172,1892970,0
2000-09-29,8.0811,8.2333,7.9132,7.9612,3850930,0
2000-10-02,8.0332,8.0811,7.9455,8.0811,4513085,0
2000-10-03,8.0811,8.2171,7.9853,8.097,3721702,0
2000-10-04,8.1213,8.1213,7.6411,7.6892,3688958,0
2000-10-05,7.7292,7.7769,7.4332,7.665,2831835,0
2000-10-06,7.5692,7.7609,7.417,7.5289,3123285,0
2000-10-09,7.4332,7.5931,7.417,7.5931,4220876,0
2000-10-10,7.6252,7.9455,7.6252,7.849,3274518,0
2000-10-11,7.9853,8.0492,7.665,7.825,3491984,0
2000-10-12,7.9132,8.0332,7.7609,7.9132,2952315,0
2000-10-13,7.8972,7.9132,7.489,7.5532,2933818,0
2000-10-16,7.5532,7.5931,7.3452,7.4332,2636611,0
2000-10-17,7.5049,7.665,7.417,7.4332,2145184,0
2000-10-18,7.5692,7.5931,7.3452,7.3931,2211173,0
2000-10-19,7.321,7.5289,7.233,7.3452,2707604,0
2000-10-20,7.297,7.489,7.297,7.4571,1915969,0
2000-10-23,7.5931,7.6252,7.3931,7.489,2530876,0
2000-10-24,7.5532,7.5931,7.209,7.257,2601366,0
2000-10-25,7.1849,7.281,7.0093,7.073,2335905,0
2000-10-26,7.113,7.281,7.0328,7.169,1561022,0
2000-10-27,7.073,7.209,6.9612,7.073,1395797,0
2000-10-30,7.145,7.3452,7.073,7.3452,4468845,0
2000-10-31,7.3931,7.4332,7.169,7.257,3414246,0
2000-11-01,7.321,7.5289,7.297,7.5289,3349010,0
2000-11-02,7.5289,7.5289,7.209,7.281,3172034,0
2000-11-03,7.257,7.3931,7.233,7.321,2114692,0
2000-11-06,7.321,7.369,7.281,7.321,2405646,0
2000-11-07,7.321,7.665,7.257,7.5532,4367104,0
2000-11-08,7.6252,7.6411,7.4332,7.489,2551624,0
2000-11-09,7.5049,7.6252,7.369,7.4571,1597266,0
2000-11-10,7.4571,7.6252,7.417,7.417,1159829,0
2000-11-13,7.417,7.6252,7.297,7.297,1783985,0
2000-11-14,7.369,7.665,7.321,7.5931,2109937,0
2000-11-15,7.6411,7.7131,7.5692,7.6411,2198427,0
2000-11-16,7.665,7.7292,7.6252,7.6411,3331758,0
2000-11-17,7.665,7.8091,7.5931,7.7131,2625365,0
2000-11-20,7.7131,7.7292,7.5532,7.5692,2017452,0
2000-11-21,7.6411,8.0332,7.5692,8.009,4719053,0
2000-11-22,8.009,8.009,7.825,7.849,2603614,0
2000-11-24,7.849,8.0332,7.849,7.9853,1114336,0
2000-11-27,8.009,8.1691,7.8732,8.097,3340509,0
2000-11-28,8.1691,8.3054,8.1213,8.3054,4568080,0
2000-11-29,8.2574,8.2809,8.009,8.1691,3923920,0
2000-11-30,8.2574,8.2574,7.665,7.8972,4152388,0
2000-12-01,7.9853,8.3692,7.9853,8.2333,4176630,0
2000-12-04,8.1691,8.3692,8.1691,8.3524,2699101,0
2000-12-05,8.3692,8.3692,7.9853,8.145,2670107,0
2000-12-06,8.2896,8.3054,8.009,8.0332,6445303,0
2000-12-07,8.097,8.1691,7.8013,7.9132,2528132,0
2000-12-08,7.825,7.9373,7.5931,7.8972,2845834,0
2000-12-11,7.9373,8.009,7.7292,7.9132,2548876,0
2000-12-12,7.9853,8.0492,7.9132,7.9853,1567274,0
2000-12-13,8.0492,8.1931,7.9612,8.0332,1895721,0
2000-12-14,8.0332,8.1213,7.7292,7.8412,2437140,0
2000-12-15,7.8013,8.0492,7.8013,7.825,3280267,0
2000-12-18,8.0811,8.4971,8.0811,8.4411,4006662,0
2000-12-19,8.4732,8.6093,8.4257,8.4732,2825831,0
2000-12-20,8.3772,8.6337,8.2896,8.514,2592618,0
2000-12-21,8.3299,8.7203,8.3299,8.6337,4196130,0
2000-12-22,8.4971,8.8184,8.4732,8.7697,2035199,0
2000-12-26,8.746,9.2324,8.7203,9.2324,3477737,0
2000-12-27,9.1842,9.4163,9.1146,9.4163,3261521,0
2000-12-28,9.2827,9.4321,9.2488,9.3695,2613113,0
2000-12-29,9.2983,9.3441,8.9294,8.9528,3370502,0
2001-01-02,8.8564,9.2983,8.8333,8.9294,3010556,0
2001-01-03,8.8564,8.9777,8.5609,8.7203,2779838,0
2001-01-04,8.6499,8.7697,8.5213,8.6807,3280267,0
2001-01-05,8.6807,9.0717,8.6807,8.8901,3689958,0
2001-01-08,8.8184,8.9777,8.585,8.8333,2144183,0
2001-01-09,8.746,8.7697,8.4732,8.585,2076945,0
2001-01-10,8.585,8.7203,8.585,8.6499,2163679,0
2001-01-11,8.6337,8.7697,8.6337,8.6337,2028951,0
2001-01-12,8.585,8.6093,8.4411,8.514,2015205,0
2001-01-16,8.5375,8.5609,8.3299,8.4732,2565621,0
2001-01-17,8.514,8.5609,8.2333,8.3299,2755844,0
2001-01-18,8.3524,8.4019,8.1931,8.2171,2147431,0
2001-01-19,8.145,8.2896,8.0811,8.2333,2568370,0
2001-01-22,8.2333,8.4411,8.1931,8.3772,2212924,0
2001-01-23,8.4732,8.514,8.3054,8.4971,2732596,0
2001-01-24,8.2574,8.4411,8.2171,8.4019,2525127,0
2001-01-25,8.3054,8.4411,8.3054,8.3299,4303366,0
2001-01-26,8.3299,8.3772,8.097,8.2574,3413996,0
2001-01-29,8.2574,8.3367,8.1772,8.2496,2615617,0
2001-01-30,8.2496,8.2896,8.1053,8.2496,2852581,0
2001-01-31,8.4019,8.4491,8.2973,8.3852,2795338,0
2001-02-01,8.3445,8.3445,8.1131,8.161,5459693,0
2001-02-02,8.2333,8.394,8.2171,8.3524,2300161,0
2001-02-05,8.4019,8.6726,8.4019,8.6418,2823586,0
2001-02-06,8.6807,8.7203,8.577,8.7203,2463637,0
2001-02-07,8.7203,8.8333,8.6807,8.801,1981208,0
2001-02-08,8.8564,8.9687,8.7944,8.8977,2372649,0
2001-02-09,8.746,9.0802,8.746,9.0172,2627611,0
2001-02-12,8.9218,9.0268,8.8564,8.9852,2598615,0
2001-02-13,8.8977,8.9852,8.8184,8.9294,2191674,0
2001-02-14,8.8731,9.04,8.8407,8.9218,1809482,0
2001-02-15,8.9218,8.9603,8.825,8.906,2564624,0
2001-02-16,9.1146,9.1146,8.8407,8.8648,2809586,0
2001-02-20,8.9603,9.0485,8.8333,8.906,3032805,0
2001-02-21,8.9294,8.9852,8.7615,8.7697,2757345,0
2001-02-22,8.8564,8.9435,8.7295,8.7377,2566371,0
2001-02-23,8.8564,8.8977,8.6337,8.7779,2090694,0
2001-02-26,8.8564,9.0641,8.8102,8.9528,3489986,0
2001-02-27,9.0268,9.0802,8.8564,8.8901,1867724,0
2001-02-28,8.8731,8.9218,8.7779,8.8564,2201927,0
2001-03-01,8.825,8.9687,8.7779,8.8184,2174433,0
2001-03-02,8.8564,9.1601,8.8564,9.106,2959814,0
2001-03-05,9.1929,9.2827,9.1375,9.2827,2922318,0
2001-03-06,9.2324,9.3207,9.1688,9.2411,2066445,0
2001-03-07,9.3207,9.4736,9.3207,9.4736,2642864,0
2001-03-08,9.594,9.881,9.4321,9.842,6022112,0
2001-03-09,9.881,9.881,9.4104,9.682,2769342,0
2001-03-12,9.657,9.657,9.3956,9.4163,2354400,0
2001-03-13,9.4163,9.4904,9.106,9.3139,2965562,0
2001-03-14,9.3956,9.3956,9.0097,9.0802,2378898,0
2001-03-15,9.1688,9.1688,8.8333,8.906,3100792,0
2001-03-16,8.825,9.04,8.825,8.9294,3429999,0
2001-03-19,8.9294,9.2983,8.8977,9.2642,3235776,0
2001-03-20,9.1842,9.3607,9.1538,9.1601,2810838,0
2001-03-21,8.9852,9.1146,8.9218,8.9852,3008060,0
2001-03-22,8.9154,8.9154,8.4732,8.6807,3986914,0
2001-03-23,8.6337,8.8407,8.5213,8.8407,2381900,0
2001-03-26,8.9368,9.106,8.9368,9.0097,3256521,0
2001-03-27,9.0097,9.1375,8.8814,8.9777,3166784,0
2001-03-28,9.04,9.1298,8.9528,9.0569,3533231,0
2001-03-29,8.9852,9.0097,8.8814,8.9294,2471136,0
2001-03-30,8.9368,9.2729,8.9368,9.2324,3188030,0
2001-04-02,9.2488,9.2827,9.04,9.1688,3340509,0
2001-04-03,9.1538,9.2103,8.9687,9.0974,2938818,0
2001-04-04,9.1461,9.4904,9.0974,9.3519,2911820,0
2001-04-05,9.4489,9.506,9.2983,9.4489,3756198,0
2001-04-06,9.4904,9.506,9.106,9.4904,3339258,0
2001-04-09,9.531,9.786,9.521,9.714,3499233,0
2001-04-10,9.786,9.914,9.762,9.834,4926274,0
2001-04-11,9.808,9.866,9.657,9.77,3371751,0
2001-04-12,9.786,9.921,9.673,9.737,4700060,0
2001-04-16,9.737,9.977,9.737,9.97,3996659,0
2001-04-17,9.881,10.304,9.85,10.297,4289869,0
2001-04-18,10.328,10.354,9.906,10.108,4966016,0
2001-04-19,10.108,10.178,9.994,10.099,4318118,0
2001-04-20,10.099,10.289,10.09,10.224,3087043,0
2001-04-23,10.425,10.754,10.347,10.714,7583881,0
2001-04-24,10.762,10.905,10.746,10.851,6148595,0
2001-04-25,10.905,11.152,10.851,11.099,7097952,0
2001-04-26,11.099,11.282,11.099,11.115,6384560,0
2001-04-27,11.121,11.145,11.041,11.115,3575223,0
2001-04-30,11.187,11.355,11.129,11.233,5184739,0
2001-05-01,11.233,11.233,10.889,11.002,5369461,0
2001-05-02,10.832,10.832,10.443,10.472,6179838,0
2001-05-03,10.443,10.699,10.178,10.634,4601074,0
2001-05-04,10.714,10.851,10.699,10.802,3326008,0
2001-05-07,10.779,10.897,10.634,10.769,2968813,0
2001-05-08,10.721,10.905,10.665,10.817,2809336,0
2001-05-09,10.832,11.002,10.825,10.977,2716848,0
2001-05-10,10.905,11.152,10.875,10.977,2578370,0
2001-05-11,10.947,11.002,10.832,11.002,2015205,0
2001-05-14,10.905,11.187,10.889,11.187,3498984,0
2001-05-15,11.187,11.355,11.145,11.298,4368855,0
2001-05-16,11.251,11.553,11.195,11.378,5002761,0
2001-05-17,11.306,11.434,11.241,11.392,4117895,0
2001-05-18,11.392,11.594,11.347,11.586,3768196,0
2001-05-21,11.586,11.594,11.434,11.505,2954565,0
2001-05-22,11.505,11.505,11.282,11.355,2427892,0
2001-05-23,11.258,11.338,11.152,11.218,3234277,0
2001-05-24,11.17,11.209,11.099,11.145,1979956,0
2001-05-25,11.233,11.251,11.009,11.026,1847727,0
2001-05-29,11.041,11.298,11.041,11.241,2496132,0
2001-05-30,11.298,11.371,11.108,11.152,2010952,0
2001-05-31,11.161,11.226,11.026,11.178,3264520,0
2001-06-01,11.187,11.202,10.971,11.035,2529128,0
2001-06-04,11.129,11.282,11.115,11.226,3063297,0
2001-06-05,11.209,11.466,11.121,11.417,3225275,0
2001-06-06,11.417,11.417,11.209,11.218,6401308,0
2001-06-07,11.026,11.202,10.995,11.073,3504482,0
2001-06-08,11.073,11.161,11.016,11.099,1969713,0
2001-06-11,11.258,11.298,11.108,11.145,3172782,0
2001-06-12,11.152,11.329,11.138,11.321,2370402,0
2001-06-13,11.321,11.458,11.073,11.129,2528877,0
2001-06-14,11.129,11.161,10.905,10.954,1968459,0
2001-06-15,10.721,11.17,10.721,11.035,3245525,0
2001-06-18,11.035,11.108,10.889,10.889,1606763,0
2001-06-19,10.809,10.905,10.802,10.897,1475031,0
2001-06-20,10.995,11.121,10.714,10.769,2236668,0
2001-06-21,10.769,10.841,10.362,10.53,3597472,0
2001-06-22,10.627,10.786,10.347,10.656,2718352,0
2001-06-25,10.586,10.714,10.417,10.417,4211879,0
2001-06-26,10.433,10.521,10.304,10.433,2589364,0
2001-06-27,10.417,10.417,10.186,10.281,2191430,0
2001-06-28,10.224,10.242,9.921,9.97,4244877,0
2001-06-29,10.056,10.169,9.97,9.994,3806437,0
2001-07-02,10.09,10.09,9.85,9.921,3212276,0
2001-07-03,9.97,10.019,9.856,9.937,1180826,0
2001-07-05,9.881,10.233,9.881,10.099,2874324,0
2001-07-06,10.153,10.304,9.994,10.209,2420144,0
2001-07-09,10.108,10.121,9.944,9.97,1977207,0
2001-07-10,10.056,10.153,9.906,10.09,3504983,0
2001-07-11,10.039,10.099,9.898,10.056,3194279,0
2001-07-12,10.032,10.153,9.944,10.121,2615617,0
2001-07-13,10.113,10.304,10.012,10.153,1460535,0
2001-07-16,10.169,10.242,9.97,10.025,1981208,0
2001-07-17,10.019,10.113,9.944,9.986,3006554,0
2001-07-18,9.914,9.914,9.594,9.641,4137638,0
2001-07-19,9.875,9.921,9.721,9.8,3171533,0
2001-07-20,9.786,9.906,9.778,9.842,4154137,0
2001-07-23,9.875,10.032,9.85,9.906,2386897,0
2001-07-24,9.906,9.944,9.61,9.69,2762591,0
2001-07-25,9.737,10.113,9.69,10.056,2882576,0
2001-07-26,10.113,10.304,10.012,10.224,3560475,0
2001-07-27,10.328,10.393,10.083,10.304,2790340,0
2001-07-30,10.53,10.53,10.362,10.433,2236668,0
2001-07-31,10.433,10.568,10.347,10.393,2129935,0
2001-08-01,10.49,10.53,10.268,10.304,2135187,0
2001-08-02,10.362,10.425,10.224,10.362,1929466,0
2001-08-03,10.362,10.37,10.162,10.268,1263564,0
2001-08-06,10.275,10.347,10.145,10.186,1421790,0
2001-08-07,10.268,10.409,10.224,10.25,1982209,0
2001-08-08,10.304,10.393,10.012,10.056,1703497,0
2001-08-09,10.056,10.209,9.944,10.169,2044449,0
2001-08-10,10.113,10.425,10.09,10.312,998600,0
2001-08-13,10.379,10.482,10.321,10.328,1306805,0
2001-08-14,10.347,10.45,10.242,10.37,1554022,0
2001-08-15,10.409,10.841,10.409,10.729,2904324,0
2001-08-16,10.708,10.832,10.538,10.682,2257667,0
2001-08-17,10.568,10.729,10.53,10.545,1643509,0
2001-08-20,10.553,10.577,10.433,10.53,1332056,0
2001-08-21,10.538,10.634,10.433,10.53,1718497,0
2001-08-22,10.568,10.809,10.338,10.354,3356007,0
2001-08-23,10.362,10.498,10.354,10.443,2278412,0
2001-08-24,10.45,10.634,10.4,10.577,1773239,0
2001-08-27,10.586,10.699,10.482,10.482,1487782,0
2001-08-28,10.53,10.627,10.458,10.514,2677608,0
2001-08-29,10.612,10.714,10.472,10.49,2053199,0
2001-08-30,10.49,10.699,10.347,10.417,2044200,0
2001-08-31,10.362,10.472,10.304,10.347,1844728,0
2001-09-04,10.37,10.721,10.37,10.603,1955964,0
2001-09-05,10.612,10.729,10.465,10.647,3330506,0
2001-09-06,10.809,10.875,10.656,10.769,3194279,0
2001-09-07,10.868,10.868,10.682,10.779,4836289,0
2001-09-10,10.714,10.794,10.568,10.627,2419141,0
2001-09-17,10.242,10.433,10.209,10.297,4484841,0
2001-09-18,10.281,10.281,9.875,9.875,2376897,0
2001-09-19,9.728,9.808,9.1461,9.3519,4869031,0
2001-09-20,9.2411,9.2827,9.0802,9.1212,4391353,0
2001-09-21,8.4971,9.218,8.4971,9.0343,5027760,0
2001-09-24,8.8814,8.9435,8.577,8.6807,5887880,0
2001-09-25,8.6093,8.6807,8.3054,8.3054,5910629,0
2001-09-26,8.4411,8.7203,8.3524,8.6093,3682208,0
2001-09-27,8.6093,9.0569,8.4971,8.8731,2092941,0
2001-09-28,8.9687,9.2895,8.9603,9.2324,3548979,0
2001-10-01,9.2324,9.2324,8.801,9.1212,2322407,0
2001-10-02,9.218,9.4104,9.04,9.4104,2212924,0
2001-10-03,9.1461,9.218,9.0343,9.1212,3640965,0
2001-10-04,9.2565,9.44,9.1842,9.3956,3625964,0
2001-10-05,9.4104,9.617,9.2324,9.594,4437344,0
2001-10-08,9.594,9.786,9.4904,9.721,3686707,0
2001-10-09,9.721,9.85,9.569,9.755,2478635,0
2001-10-10,9.77,10.012,9.714,9.953,3532978,0
2001-10-11,9.953,10.074,9.778,10.048,2921819,0
2001-10-12,9.96,10.074,9.755,9.921,1747244,0
2001-10-15,9.881,9.914,9.4904,9.633,2277414,0
2001-10-16,9.633,9.825,9.594,9.633,3256271,0
2001-10-17,9.881,9.994,9.633,9.786,2530876,0
2001-10-18,9.778,9.778,9.3867,9.4321,2144683,0
2001-10-19,9.3441,9.586,9.218,9.4736,3823689,0
2001-10-22,9.506,9.705,9.4104,9.673,2572873,0
2001-10-23,9.697,9.8,9.4321,9.586,3141788,0
2001-10-24,9.521,9.586,9.3867,9.552,1937467,0
2001-10-25,9.4904,9.682,9.4904,9.673,2814085,0
2001-10-26,9.673,10.032,9.633,9.93,2583367,0
2001-10-29,9.834,10.019,9.8,9.856,2190677,0
2001-10-30,9.842,9.856,9.4904,9.537,1939963,0
2001-10-31,9.633,9.755,9.3139,9.61,3978665,0
2001-11-01,9.56,10.108,9.4163,9.834,2805337,0
2001-11-02,9.755,9.755,9.4558,9.531,1986456,0
2001-11-05,9.578,9.666,9.3275,9.521,2510130,0
2001-11-06,9.521,9.552,9.2983,9.506,1716748,0
2001-11-07,9.514,9.705,9.4252,9.633,2070195,0
2001-11-08,9.69,9.755,9.506,9.545,2903573,0
2001-11-09,9.673,9.914,9.673,9.875,2714352,0
2001-11-12,9.705,9.808,9.545,9.728,1709999,0
2001-11-13,9.808,9.808,9.56,9.808,3309513,0
2001-11-14,9.994,10.004,9.3363,9.4252,4822284,0
2001-11-15,9.2324,9.2565,8.8814,8.9368,6495796,0
2001-11-16,9.0097,9.2729,8.8333,9.106,3327262,0
2001-11-19,9.1929,9.1929,8.9687,9.0485,3922920,0
2001-11-20,9.2324,9.4815,9.106,9.4647,3409999,0
2001-11-21,9.4647,9.521,9.2411,9.3607,1750242,0
2001-11-23,9.2642,9.4736,9.1146,9.44,1310058,0
2001-11-26,9.44,9.44,9.1461,9.3773,2559123,0
2001-11-27,9.3139,9.569,9.218,9.4736,2666110,0
2001-11-28,9.4815,9.714,9.2983,9.2983,2394398,0
2001-11-29,9.3519,9.4815,9.3519,9.4321,1687001,0
2001-11-30,9.4904,9.521,9.3695,9.4904,2305414,0
2001-12-03,9.3519,9.755,9.3061,9.626,2876577,0
2001-12-04,9.69,9.856,9.545,9.856,2843080,0
2001-12-05,9.866,10.178,9.866,10.145,4333609,0
2001-12-06,10.048,10.056,9.721,9.721,3918421,0
2001-12-07,9.721,9.881,9.594,9.881,2503130,0
2001-12-10,9.649,9.673,9.4993,9.56,2795837,0
2001-12-11,9.586,9.666,9.4736,9.4815,1787988,0
2001-12-12,9.552,9.552,9.3867,9.4736,1857227,0
2001-12-13,9.4035,9.4993,9.2488,9.3207,1643509,0
2001-12-14,9.3773,9.531,9.3275,9.4815,2483635,0
2001-12-17,9.4558,9.61,9.3607,9.4815,1464538,0
2001-12-18,9.4815,9.673,9.4647,9.641,1677253,0
2001-12-19,9.531,9.786,9.531,9.762,2752845,0
2001-12-20,9.937,9.97,9.834,9.914,3403000,0
2001-12-21,9.994,10.065,9.977,10.019,3251271,0
2001-12-24,10.019,10.121,9.977,10.113,1358549,0
2001-12-26,10.128,10.328,10.128,10.275,1740492,0
2001-12-27,10.224,10.304,10.113,10.209,1745992,0
2001-12-28,10.259,10.417,10.216,10.312,2025951,0
2001-12-31,10.186,10.379,10.162,10.162,1826482,0
2002-01-02,10.128,10.186,9.944,10.153,2494630,0
2002-01-03,10.233,10.233,10.032,10.108,2580121,0
2002-01-04,10.056,10.209,10.032,10.186,1553521,0
2002-01-07,10.128,10.268,10.039,10.153,1826730,0
2002-01-08,10.162,10.162,9.97,10.004,1420541,0
2002-01-09,9.96,10.056,9.881,9.97,3060050,0
2002-01-10,9.96,10.039,9.906,9.97,2384649,0
2002-01-11,9.994,9.994,9.69,9.721,2339407,0
2002-01-14,9.721,9.8,9.641,9.721,1856474,0
2002-01-15,9.816,9.889,9.786,9.856,1581268,0
2002-01-16,9.856,9.856,9.569,9.594,3194779,0
2002-01-17,9.601,9.666,9.531,9.569,2056694,0
2002-01-18,9.4104,9.514,9.4035,9.4252,3028806,0
2002-01-22,9.4252,9.4815,9.2983,9.3441,1759994,0
2002-01-23,9.3867,9.641,9.3867,9.641,1462036,0
2002-01-24,9.641,9.77,9.586,9.737,1857227,0
2002-01-25,9.737,9.85,9.673,9.762,2301660,0
2002-01-28,9.786,9.786,9.633,9.721,1837479,0
2002-01-29,9.69,9.714,9.4489,9.4815,2723100,0
2002-01-30,9.4993,9.633,9.3867,9.61,3346255,0
2002-01-31,9.745,9.937,9.69,9.937,3456742,0
2002-02-01,9.97,10.056,9.906,10.025,1910467,0
2002-02-04,9.97,9.97,9.714,9.77,2407647,0
2002-02-05,9.842,9.856,9.737,9.808,2448139,0
2002-02-06,9.786,9.96,9.728,9.793,3244022,0
2002-02-07,9.649,9.755,9.61,9.714,1944961,0
2002-02-08,9.633,9.721,9.578,9.714,2905069,0
2002-02-11,9.649,9.889,9.569,9.881,1632758,0
2002-02-12,9.697,9.825,9.649,9.762,2715100,0
2002-02-13,9.682,9.714,9.601,9.705,3200530,0
2002-02-14,9.649,9.866,9.649,9.834,1724747,0
2002-02-15,9.786,9.881,9.721,9.825,2428643,0
2002-02-19,9.69,9.745,9.569,9.649,3130789,0
2002-02-20,9.633,9.705,9.4815,9.594,2074695,0
2002-02-21,9.641,9.808,9.641,9.697,1964213,0
2002-02-22,9.714,9.97,9.705,9.93,2160685,0
2002-02-25,9.856,10.145,9.856,10.108,3276515,0
2002-02-26,10.242,10.242,10.019,10.216,3323262,0
2002-02-27,10.224,10.297,10.145,10.233,1925964,0
2002-02-28,10.186,10.354,10.186,10.281,2393900,0
2002-03-01,10.259,10.682,10.25,10.561,4973267,0
2002-03-04,10.545,10.769,10.498,10.721,3363758,0
2002-03-05,10.568,10.762,10.53,10.708,2810336,0
2002-03-06,10.641,11.009,10.641,10.995,2898073,0
2002-03-07,10.995,10.995,10.832,10.897,4386851,0
2002-03-08,11.002,11.002,10.769,10.817,1809482,0
2002-03-11,10.817,10.971,10.762,10.929,3160284,0
2002-03-12,10.762,11.057,10.762,11.049,2593870,0
2002-03-13,11.108,11.161,10.995,11.041,2463138,0
2002-03-14,11.041,11.073,10.897,11.049,2523879,0
2002-03-15,11.129,11.202,11.082,11.145,3342508,0
2002-03-18,11.129,11.209,11.082,11.195,2711102,0
2002-03-19,11.209,11.258,11.152,11.258,2655362,0
2002-03-20,11.187,11.195,11.066,11.066,2709100,0
2002-03-21,10.986,11.138,10.971,11.073,3274518,0
2002-03-22,11.035,11.035,10.938,10.962,2233667,0
2002-03-25,10.911,11.009,10.841,10.882,1727996,0
2002-03-26,10.911,11.041,10.911,11.002,2919817,0
2002-03-27,11.099,11.226,11.073,11.152,2428643,0
2002-03-28,11.226,11.282,11.152,11.258,2483134,0
2002-04-01,11.258,11.45,11.258,11.442,3736950,0
2002-04-02,11.497,11.57,11.483,11.505,2964312,0
2002-04-03,11.505,11.505,11.347,11.392,3025554,0
2002-04-04,11.49,11.49,11.073,11.161,3462740,0
2002-04-05,11.209,11.233,11.026,11.026,3027052,0
2002-04-08,11.187,11.306,11.129,11.218,2503130,0
2002-04-09,11.187,11.187,11.016,11.121,3693455,0
2002-04-10,11.17,11.362,11.129,11.362,4615572,0
2002-04-11,11.362,11.409,11.241,11.282,2526876,0
2002-04-12,11.202,11.209,10.905,10.947,4242123,0
2002-04-15,11.026,11.17,11.026,11.099,3238272,0
2002-04-16,11.187,11.258,11.17,11.226,4958518,0
2002-04-17,11.258,11.321,11.187,11.298,4295617,0
2002-04-18,11.321,11.371,11.209,11.282,3872677,0
2002-04-19,11.241,11.306,11.161,11.282,3971916,0
2002-04-22,11.312,11.321,11.152,11.233,2024952,0
2002-04-23,11.145,11.378,11.082,11.298,2693354,0
2002-04-24,11.17,11.187,11.016,11.035,3053801,0
2002-04-25,10.832,11.145,10.832,11.016,3186029,0
2002-04-26,11.016,11.049,10.905,11.049,3099042,0
2002-04-29,11.049,11.138,10.938,11.115,3174530,0
2002-04-30,11.129,11.233,11.041,11.108,3490735,0
2002-05-01,11.108,11.258,11.026,11.251,3413496,0
2002-05-02,11.251,11.371,11.17,11.371,3882676,0
2002-05-03,11.371,11.483,11.355,11.483,4263372,0
2002-05-06,11.362,11.362,11.016,11.026,2898574,0
2002-05-07,11.016,11.073,10.92,11.009,2265916,0
2002-05-08,11.073,11.289,11.049,11.241,3781942,0
2002-05-09,11.241,11.298,11.129,11.195,1903969,0
2002-05-10,11.226,11.306,11.209,11.226,2740845,0
2002-05-13,11.226,11.442,11.129,11.442,3083293,0
2002-05-14,11.442,11.483,11.392,11.45,3902925,0
2002-05-15,11.45,11.474,11.298,11.425,5664917,0
2002-05-16,11.466,11.611,11.466,11.586,4409102,0
2002-05-17,11.586,11.586,11.434,11.553,2601116,0
2002-05-20,11.434,11.529,11.425,11.497,2269915,0
2002-05-21,11.497,11.586,11.425,11.442,2720851,0
2002-05-22,11.434,11.649,11.417,11.641,3021556,0
2002-05-23,11.681,11.866,11.561,11.851,4508837,0
2002-05-24,11.881,11.881,11.632,11.738,3026307,0
2002-05-28,11.594,11.713,11.586,11.674,2389149,0
2002-05-29,11.674,11.699,11.553,11.649,3401749,0
2002-05-30,11.561,11.641,11.362,11.505,2613616,0
2002-05-31,11.529,11.73,11.529,11.537,2712601,0
2002-06-03,11.497,11.579,11.392,11.425,3182780,0
2002-06-04,11.442,11.57,11.347,11.458,3704706,0
2002-06-05,11.434,11.553,11.392,11.505,3479238,0
2002-06-06,11.611,11.691,11.474,11.561,4169136,0
2002-06-07,11.561,11.624,11.474,11.497,3204027,0
2002-06-10,11.49,11.611,11.321,11.321,2260170,0
2002-06-11,11.378,11.49,11.202,11.233,2995808,0
2002-06-12,11.241,11.417,11.161,11.321,4233376,0
2002-06-13,11.362,11.611,11.226,11.545,3498481,0
2002-06-14,11.57,11.586,11.241,11.57,3874178,0
2002-06-17,11.632,11.817,11.617,11.793,4294370,0
2002-06-18,11.809,11.851,11.713,11.771,4459593,0
2002-06-19,11.809,11.835,11.611,11.617,2960564,0
2002-06-20,11.674,11.826,11.674,11.753,3488489,0
2002-06-21,11.497,11.753,11.458,11.603,3854936,0
2002-06-24,11.632,11.691,11.521,11.57,2737348,0
2002-06-25,11.649,11.802,11.594,11.641,3682709,0
2002-06-26,11.611,11.632,11.474,11.632,3579976,0
2002-06-27,11.674,11.691,11.458,11.57,4166385,0
2002-06-28,11.513,11.746,11.513,11.691,4948520,0
2002-07-01,11.674,11.721,11.545,11.579,4997264,0
2002-07-02,11.529,11.617,11.265,11.321,4781043,0
2002-07-03,11.306,11.458,11.108,11.241,4668064,0
2002-07-05,11.226,11.442,11.226,11.442,2826084,0
2002-07-08,11.442,11.442,11.226,11.306,3084299,0
2002-07-09,11.312,11.347,11.066,11.108,4108896,0
2002-07-10,11.178,11.187,10.832,10.859,4434350,0
2002-07-11,10.682,10.779,10.443,10.49,5517183,0
2002-07-12,10.49,10.568,10.321,10.417,3429244,0
2002-07-15,10.321,10.443,9.816,10.259,6515289,0
2002-07-16,10.259,10.268,9.986,10.121,3802439,0
2002-07-17,10.259,10.425,10.108,10.297,6033859,0
2002-07-18,10.297,10.393,10.048,10.099,3098046,0
2002-07-19,9.898,10.032,9.626,9.697,4850036,0
2002-07-22,9.697,9.786,9.1688,9.2103,6220333,0
2002-07-23,9.3695,9.4321,9.0022,9.1461,6582779,0
2002-07-24,9.0569,9.682,8.9528,9.666,6942225,0
2002-07-25,9.569,9.721,9.2983,9.61,6027112,0
2002-07-26,9.514,9.737,9.506,9.697,3856683,0
2002-07-29,9.834,10.242,9.793,10.233,3340256,0
2002-07-30,9.96,10.312,9.898,10.186,4412597,0
2002-07-31,10.186,10.561,10.032,10.561,5408708,0
2002-08-01,10.545,10.545,10.019,10.032,4541083,0
2002-08-02,9.921,10.169,9.786,9.914,2425894,0
2002-08-05,9.834,10.108,9.714,9.728,3209277,0
2002-08-06,9.745,10.186,9.745,10.019,3505478,0
2002-08-07,10.108,10.233,9.953,10.209,2910570,0
2002-08-08,10.409,10.721,10.297,10.634,2851082,0
2002-08-09,10.634,10.889,10.409,10.825,2520381,0
2002-08-12,10.721,10.832,10.577,10.762,2099694,0
2002-08-13,10.762,10.889,10.618,10.634,2441391,0
2002-08-14,10.729,11.002,10.577,10.977,2799340,0
2002-08-15,11.057,11.258,11.057,11.209,2882079,0
2002-08-16,11.178,11.298,11.041,11.251,2685353,0
2002-08-19,11.226,11.417,11.152,11.362,2967062,0
2002-08-20,11.282,11.347,10.995,11.002,2300161,0
2002-08-21,11.009,11.282,10.911,11.218,2804086,0
2002-08-22,11.218,11.458,11.202,11.45,3217775,0
2002-08-23,11.45,11.458,11.202,11.401,3275271,0
2002-08-26,11.392,11.521,11.298,11.521,2354905,0
2002-08-27,11.594,11.674,11.483,11.57,3201028,0
2002-08-28,11.49,11.497,11.265,11.306,2620115,0
2002-08-29,11.226,11.401,11.108,11.371,2609112,0
2002-08-30,11.355,11.691,11.312,11.57,3630466,0
2002-09-03,11.417,11.45,11.108,11.233,3500986,0
2002-09-04,11.218,11.298,10.977,11.209,5047258,0
2002-09-05,11.121,11.392,11.108,11.347,3643212,0
2002-09-06,11.594,11.658,11.409,11.505,2843329,0
2002-09-09,11.594,11.594,11.355,11.458,2539877,0
2002-09-10,11.513,11.586,11.392,11.49,2817586,0
2002-09-11,11.753,11.753,11.611,11.674,2977062,0
2002-09-12,11.674,11.674,11.409,11.474,1991706,0
2002-09-13,11.458,11.529,11.329,11.442,2938067,0
2002-09-16,11.312,11.434,11.298,11.392,3614217,0
2002-09-17,11.338,11.338,11.108,11.145,5237977,0
2002-09-18,11.145,11.241,11.041,11.129,4032155,0
2002-09-19,11.129,11.202,10.971,11.009,3658711,0
2002-09-20,11.121,11.17,11.009,11.049,6780250,0
2002-09-23,11.057,11.108,10.897,10.995,4017407,0
2002-09-24,10.995,10.995,10.779,10.882,4697807,0
2002-09-25,10.971,11.09,10.832,10.986,6067356,0
2002-09-26,11.041,11.226,10.977,11.226,5425702,0
2002-09-27,11.226,11.474,11.152,11.289,4522081,0
2002-09-30,11.187,11.209,10.947,11.152,3239773,0
2002-10-01,11.362,11.378,11.218,11.312,5851639,0
2002-10-02,11.338,11.617,11.282,11.385,5758150,0
2002-10-03,11.362,11.649,11.362,11.594,4101645,0
2002-10-04,11.594,11.73,11.347,11.497,3513231,0
2002-10-07,11.649,11.713,11.289,11.289,4803790,0
2002-10-08,11.347,11.385,11.026,11.298,5052007,0
2002-10-09,11.298,11.362,11.082,11.121,4775295,0
2002-10-10,11.161,11.312,10.962,11.108,9456357,0
2002-10-11,11.258,11.258,11.108,11.161,5561681,0
2002-10-14,11.17,11.474,11.17,11.474,3000558,0
2002-10-15,11.649,11.889,11.617,11.873,4859285,0
2002-10-16,11.873,11.938,11.73,11.753,3134790,0
2002-10-17,11.851,11.978,11.809,11.913,4080152,0
2002-10-18,11.922,11.97,11.721,11.97,3206780,0
2002-10-21,11.913,12.082,11.851,12.019,4065900,0
2002-10-22,12.025,12.025,11.371,11.417,4151387,0
2002-10-23,11.49,11.809,11.417,11.809,3606717,0
2002-10-24,11.681,11.777,11.458,11.505,5714161,0
2002-10-25,11.321,11.474,11.138,11.187,3930420,0
2002-10-28,11.241,11.329,11.066,11.218,4046402,0
2002-10-29,11.002,11.016,10.817,10.962,5174238,0
2002-10-30,11.009,11.129,11.009,11.115,5428450,0
2002-10-31,11.121,11.241,11.016,11.218,4879281,0
2002-11-01,11.145,11.347,11.138,11.298,2802087,0
2002-11-04,11.209,11.274,10.962,11.009,3452742,0
2002-11-05,10.841,11.041,10.841,11.035,3386001,0
2002-11-06,11.121,11.121,10.841,11.082,4510087,0
2002-11-07,11.073,11.145,10.954,11.016,2528877,0
2002-11-08,11.041,11.108,10.832,10.897,2613867,0
2002-11-11,10.809,10.977,10.714,10.769,2263168,0
2002-11-12,10.809,10.954,10.762,10.832,3407750,0
2002-11-13,10.832,10.889,10.4,10.514,3493485,0
2002-11-14,10.647,10.875,10.618,10.841,4183884,0
2002-11-15,10.69,10.851,10.69,10.851,2498131,0
2002-11-18,10.786,10.92,10.714,10.825,2570619,0
2002-11-19,10.729,10.859,10.612,10.736,3899177,0
2002-11-20,10.634,10.971,10.634,10.971,3017303,0
2002-11-21,11.041,11.145,10.897,11.099,2897823,0
2002-11-22,11.108,11.108,10.851,11.026,3047552,0
2002-11-25,10.971,11.066,10.868,10.938,3500236,0
2002-11-26,10.729,10.841,10.708,10.786,5877136,0
2002-11-27,10.817,10.905,10.754,10.841,4925023,0
2002-11-29,10.889,10.947,10.851,10.947,1766740,0
2002-12-02,10.971,10.995,10.736,10.825,5063752,0
2002-12-03,10.825,10.954,10.721,10.841,4539830,0
2002-12-04,10.754,10.889,10.754,10.809,2914070,0
2002-12-05,10.841,10.947,10.809,10.882,2036698,0
2002-12-06,10.786,11.09,10.762,11.073,2410146,0
2002-12-09,11.108,11.258,10.929,10.971,3165534,0
2002-12-10,11.041,11.082,10.905,11.066,2963317,0
2002-12-11,11.066,11.145,10.905,11.145,2672108,0
2002-12-12,11.066,11.347,11.066,11.347,3487735,0
2002-12-13,11.338,11.378,11.152,11.209,2630113,0
2002-12-16,11.282,11.553,11.233,11.545,4752549,0
2002-12-17,11.458,11.594,11.425,11.483,2850077,0
2002-12-18,11.347,11.417,11.265,11.312,3061800,0
2002-12-19,11.226,11.378,11.187,11.371,4660810,0
2002-12-20,11.401,11.505,11.371,11.505,3967414,0
2002-12-23,11.425,11.561,11.378,11.561,3661961,0
2002-12-24,11.521,11.579,11.425,11.483,1136584,0
2002-12-26,11.49,11.594,11.362,11.371,1903470,0
2002-12-27,11.401,11.442,11.108,11.121,2075694,0
2002-12-30,11.226,11.306,11.178,11.298,1924717,0
2002-12-31,11.298,11.347,11.145,11.282,2007456,0
2003-01-02,11.226,11.545,11.226,11.537,3106544,0
2003-01-03,11.505,11.579,11.483,11.561,3065548,0
2003-01-06,11.505,11.721,11.505,11.681,3577221,0
2003-01-07,11.561,11.579,11.274,11.298,3383251,0
2003-01-08,11.202,11.362,11.145,11.251,2728097,0
2003-01-09,11.347,11.474,11.306,11.442,1791735,0
2003-01-10,11.371,11.442,11.218,11.274,1788487,0
2003-01-13,11.265,11.362,11.152,11.265,3401502,0
2003-01-14,11.226,11.338,11.187,11.258,3777443,0
2003-01-15,11.401,11.401,11.233,11.347,2035199,0
2003-01-16,11.458,11.505,11.385,11.458,2385397,0
2003-01-17,11.362,11.505,11.329,11.355,2218172,0
2003-01-21,11.226,11.298,11.187,11.241,4855784,0
2003-01-22,11.145,11.378,11.041,11.274,3265018,0
2003-01-23,11.289,11.458,11.233,11.425,3781192,0
2003-01-24,11.483,11.483,11.152,11.17,2071943,0
2003-01-27,11.178,11.226,10.779,10.817,3077796,0
2003-01-28,10.911,11.09,10.825,11.016,2029954,0
2003-01-29,11.202,11.466,11.073,11.378,3537480,0
2003-01-30,11.497,11.579,11.195,11.226,4526086,0
2003-01-31,11.178,11.603,11.121,11.586,5088747,0
2003-02-03,11.586,11.617,11.434,11.505,5265473,0
2003-02-04,11.505,11.632,11.362,11.603,7108454,0
2003-02-05,11.681,11.738,11.561,11.579,6017362,0
2003-02-06,11.497,11.641,11.497,11.553,4600071,0
2003-02-07,11.649,11.658,11.401,11.45,4313115,0
2003-02-10,11.521,11.586,11.49,11.553,6278324,0
2003-02-11,11.553,11.586,11.409,11.513,6655772,0
2003-02-12,11.553,11.553,11.371,11.425,6135844,0
2003-02-13,11.355,11.458,11.282,11.362,2975312,0
2003-02-14,11.417,11.497,11.338,11.474,3844683,0
2003-02-18,11.458,11.624,11.442,11.603,3400747,0
2003-02-19,11.545,11.603,11.474,11.497,2993058,0
2003-02-20,11.513,11.545,11.434,11.434,3009557,0
2003-02-21,11.45,11.658,11.425,11.594,4839037,0
2003-02-24,11.545,11.699,11.545,11.691,4143138,0
2003-02-25,11.691,11.785,11.417,11.483,7587383,0
2003-02-26,11.505,11.632,11.45,11.579,4700559,0
2003-02-27,11.681,11.761,11.561,11.649,4989015,0
2003-02-28,11.713,11.873,11.713,11.859,5636167,0
2003-03-03,11.881,11.913,11.826,11.889,4107149,0
2003-03-04,11.889,11.993,11.835,11.881,5639168,0
2003-03-05,11.913,11.993,11.843,11.946,5574926,0
2003-03-06,12.042,12.104,11.905,12.059,4200880,0
2003-03-07,11.993,12.121,11.931,12.059,3558226,0
2003-03-10,12.042,12.186,12.033,12.042,4176630,0
2003-03-11,12.091,12.193,11.993,12.065,5243977,0
2003-03-12,12.001,12.001,11.649,11.721,5417453,0
2003-03-13,11.835,12.001,11.73,11.993,5328217,0
2003-03-14,12.042,12.099,11.946,12.033,5743903,0
2003-03-17,12.099,12.178,12.042,12.178,5140990,0
2003-03-18,12.178,12.203,11.881,12.178,6006864,0
2003-03-19,12.178,12.299,12.121,12.282,5933379,0
2003-03-20,12.282,12.282,11.802,12.099,8086306,0
2003-03-21,12.241,12.241,11.873,11.873,6980224,0
2003-03-24,11.817,11.913,11.674,11.73,8865445,0
2003-03-25,11.761,11.897,11.706,11.73,7062212,0
2003-03-26,11.761,11.793,11.603,11.681,6997469,0
2003-03-27,11.658,11.963,11.658,11.905,5198733,0
2003-03-28,11.859,11.963,11.851,11.905,5058254,0
2003-03-31,11.843,12.065,11.771,11.986,7093954,0
2003-04-01,12.099,12.378,12.099,12.369,7283928,0
2003-04-02,12.369,12.467,12.249,12.33,5221726,0
2003-04-03,12.394,12.394,12.211,12.249,4733052,0
2003-04-04,12.315,12.433,12.203,12.41,4965272,0
2003-04-07,12.522,12.522,12.322,12.346,4581573,0
2003-04-08,12.241,12.306,12.178,12.178,4757299,0
2003-04-09,12.234,12.306,12.104,12.104,4877031,0
2003-04-10,12.113,12.193,12.099,12.186,4471093,0
2003-04-11,12.091,12.178,12.009,12.065,2759344,0
2003-04-14,12.009,12.186,12.009,12.17,2405646,0
2003-04-15,12.121,12.17,12.059,12.146,3328758,0
2003-04-16,12.193,12.234,12.019,12.042,3232273,0
2003-04-17,12.025,12.241,12.025,12.211,2075694,0
2003-04-21,12.211,12.258,12.13,12.241,2473886,0
2003-04-22,12.241,12.299,12.082,12.234,4051899,0
2003-04-23,12.258,12.258,12.025,12.121,4374106,0
2003-04-24,12.162,12.249,12.042,12.099,5321467,0
2003-04-25,11.843,12.186,11.843,12.091,4805544,0
2003-04-28,12.082,12.241,12.051,12.059,3830433,0
2003-04-29,12.059,12.091,11.826,11.978,3701455,0
2003-04-30,11.963,12.019,11.889,11.946,7930830,0
2003-05-01,11.978,12.099,11.859,12.033,3397999,0
2003-05-02,11.922,12.249,11.922,12.249,5789148,0
2003-05-05,12.33,12.33,12.152,12.17,2638360,0
2003-05-06,12.249,12.362,12.186,12.29,3236775,0
2003-05-07,12.249,12.41,12.178,12.33,3344507,0
2003-05-08,12.234,12.386,12.178,12.369,3517483,0
2003-05-09,12.394,12.451,12.322,12.433,2861827,0
2003-05-12,12.378,12.426,12.258,12.258,4105644,0
2003-05-13,12.258,12.451,12.258,12.426,6463797,0
2003-05-14,12.426,12.451,12.354,12.369,2740597,0
2003-05-15,12.426,12.442,12.362,12.402,2963564,0
2003-05-16,12.426,12.467,12.322,12.394,3401749,0
2003-05-19,12.362,12.498,12.322,12.394,3111292,0
2003-05-20,12.433,12.489,12.402,12.426,3392249,0
2003-05-21,12.369,12.817,12.369,12.817,4497336,0
2003-05-22,12.803,12.962,12.769,12.931,5346461,0
2003-05-23,13.001,13.257,13.001,13.162,5846391,0
2003-05-27,13.082,13.442,13.051,13.417,4052156,0
2003-05-28,13.417,13.504,13.29,13.299,5785146,0
2003-05-29,13.299,13.344,13.058,13.138,3236520,0
2003-05-30,13.202,13.497,13.187,13.497,4419350,0
2003-06-02,13.547,13.601,13.417,13.459,2986811,0
2003-06-03,13.459,13.514,13.257,13.504,3925672,0
2003-06-04,13.522,13.745,13.522,13.715,3878429,0
2003-06-05,13.659,13.73,13.57,13.722,3409248,0
2003-06-06,13.547,13.644,13.344,13.362,5265225,0
2003-06-09,13.257,13.403,13.257,13.362,2326162,0
2003-06-10,13.433,13.514,13.362,13.474,2174181,0
2003-06-11,13.522,13.76,13.474,13.673,4697056,0
2003-06-12,13.698,13.752,13.514,13.617,2399148,0
2003-06-13,13.601,13.659,13.41,13.547,2198178,0
2003-06-16,13.563,13.601,13.403,13.563,2322407,0
2003-06-17,13.601,13.601,13.417,13.467,1647257,0
2003-06-18,13.467,13.514,13.386,13.504,2927318,0
2003-06-19,13.547,13.593,13.24,13.417,3074295,0
2003-06-20,13.514,13.585,13.386,13.386,2896825,0
2003-06-23,13.362,13.529,13.33,13.474,2939065,0
2003-06-24,13.459,13.474,13.322,13.344,2232674,0
2003-06-25,13.344,13.644,13.33,13.459,3594719,0
2003-06-26,13.459,13.593,13.386,13.474,2922821,0
2003-06-27,13.433,13.601,13.322,13.386,2022454,0
2003-06-30,13.442,13.474,13.33,13.417,2450889,0
2003-07-01,13.417,13.514,13.122,13.474,2617115,0
2003-07-02,13.474,13.635,13.227,13.601,4829789,0
2003-07-03,13.529,13.601,13.442,13.442,1737244,0
2003-07-07,13.522,13.547,13.386,13.474,2399399,0
2003-07-08,13.442,13.483,13.202,13.386,3433243,0
2003-07-09,13.386,13.433,13.257,13.417,2924319,0
2003-07-10,13.417,13.417,13.104,13.162,4275117,0
2003-07-11,13.162,13.403,13.154,13.344,3325263,0
2003-07-14,13.37,13.403,13.001,13.042,4054650,0
2003-07-15,13.082,13.097,12.714,12.744,5708660,0
2003-07-16,12.682,12.699,12.402,12.451,6047360,0
2003-07-17,12.578,12.594,12.578,12.578,5912627,0
2003-07-18,12.795,13.001,12.762,13.001,4962769,0
2003-07-21,13.058,13.274,13.042,13.13,4060653,0
2003-07-22,13.187,13.218,12.883,12.985,4017407,0
2003-07-23,13.017,13.097,12.817,12.931,2555125,0
2003-07-24,13.09,13.218,12.89,12.931,2925067,0
2003-07-25,13.017,13.299,12.931,13.299,3895176,0
2003-07-28,13.218,13.585,13.104,13.145,3841685,0
2003-07-29,13.234,13.24,12.962,12.993,3083293,0
2003-07-30,13.042,13.058,12.754,12.962,4416848,0
2003-07-31,13.145,13.266,13.009,13.074,3325008,0
2003-08-01,13.017,13.09,12.778,13.09,3966662,0
2003-08-04,12.985,13.114,12.883,13.033,2739097,0
2003-08-05,12.922,13.026,12.857,12.865,6121350,0
2003-08-06,12.865,13.09,12.811,13.026,2674107,0
2003-08-07,13.042,13.257,12.931,13.257,3775945,0
2003-08-08,13.386,13.403,13.29,13.403,3267770,0
2003-08-11,13.171,13.386,13.162,13.37,3714951,0
2003-08-12,13.37,13.49,13.24,13.49,2182678,0
2003-08-13,13.504,13.651,13.483,13.522,5091500,0
2003-08-14,13.601,13.651,13.433,13.529,3475739,0
2003-08-15,13.585,13.625,13.483,13.625,1456286,0
2003-08-18,13.673,13.745,13.557,13.563,3297767,0
2003-08-19,13.563,13.617,13.547,13.577,2152934,0
2003-08-20,13.563,13.673,13.504,13.673,1892721,0
2003-08-21,13.707,13.745,13.538,13.563,2660108,0
2003-08-22,13.563,13.601,13.483,13.504,1754990,0
2003-08-25,13.504,13.563,13.417,13.442,1941964,0
2003-08-26,13.442,13.467,13.24,13.33,2544126,0
2003-08-27,13.33,13.474,13.316,13.417,3247770,0
2003-08-28,13.442,13.682,13.41,13.617,2778090,0
2003-08-29,13.617,13.745,13.563,13.73,2771091,0
2003-09-02,13.73,14.122,13.659,14.122,6878235,0
2003-09-03,14.099,14.147,14.002,14.082,4059652,0
2003-09-04,14.016,14.099,13.97,14.002,3302763,0
2003-09-05,13.913,14.002,13.856,13.908,5438950,0
2003-09-08,13.883,14.163,13.833,14.163,3197281,0
2003-09-09,14.163,14.163,13.988,14.068,3256271,0
2003-09-10,14.068,14.147,13.928,14.002,3523229,0
2003-09-11,14.076,14.089,13.988,14.002,2799340,0
2003-09-12,13.928,14.113,13.928,14.104,4669062,0
2003-09-15,14.016,14.099,13.962,13.962,2259167,0
2003-09-16,13.997,14.076,13.937,14.025,4029408,0
2003-09-17,14.002,14.016,13.913,13.97,2968561,0
2003-09-18,13.928,14.016,13.865,14.016,3560227,0
2003-09-19,13.928,14.035,13.928,14.002,3712956,0
2003-09-22,14.002,14.042,13.883,14.042,3232273,0
2003-09-23,14.035,14.099,13.962,14.035,2079943,0
2003-09-24,14.187,14.336,14.016,14.042,3557726,0
2003-09-25,14.068,14.099,13.962,13.997,2558124,0
2003-09-26,13.997,14.049,13.856,14.049,3067547,0
2003-09-29,14.002,14.068,13.945,14.016,4182129,0
2003-09-30,14.016,14.163,13.819,14.089,3264770,0
2003-10-01,14.195,14.418,14.035,14.418,3553228,0
2003-10-02,14.36,14.388,14.187,14.388,2377650,0
2003-10-03,14.483,14.58,14.442,14.457,2676356,0
2003-10-06,14.388,14.476,14.379,14.476,2246920,0
2003-10-07,14.396,14.563,14.306,14.53,2091941,0
2003-10-08,14.498,14.498,14.274,14.402,2157683,0
2003-10-09,14.546,14.546,14.402,14.442,2816084,0
2003-10-10,14.442,14.642,14.418,14.601,5710407,0
2003-10-13,14.617,14.706,14.555,14.706,1982707,0
2003-10-14,14.642,14.675,14.53,14.675,2197175,0
2003-10-15,14.72,14.747,14.442,14.521,2281411,0
2003-10-16,14.586,14.617,14.442,14.555,3944170,0
2003-10-17,14.594,14.594,14.36,14.457,2140934,0
2003-10-20,14.442,14.442,14.187,14.218,4402101,0
2003-10-21,14.323,14.73,14.282,14.555,4445845,0
2003-10-22,14.555,14.601,14.163,14.442,2428892,0
2003-10-23,14.442,14.53,14.323,14.521,2812836,0
2003-10-24,14.514,14.586,14.483,14.58,2376398,0
2003-10-27,14.681,14.706,14.49,14.521,2653106,0
2003-10-28,14.521,14.521,14.147,14.274,5479940,0
2003-10-29,14.292,14.418,14.282,14.345,2275914,0
2003-10-30,14.345,14.37,14.068,14.13,3908675,0
2003-10-31,14.163,14.201,13.988,14.104,4667314,0
2003-11-03,13.883,14.274,13.883,14.201,3288256,0
2003-11-04,14.201,14.258,14.113,14.201,2941293,0
2003-11-05,14.201,14.315,14.156,14.25,3971666,0
2003-11-06,14.258,14.388,14.187,14.36,1903717,0
2003-11-07,14.36,14.457,14.329,14.434,2465388,0
2003-11-10,14.402,14.483,14.37,14.424,1706500,0
2003-11-11,14.424,14.424,14.241,14.282,2199424,0
2003-11-12,14.329,14.411,14.227,14.411,1618514,0
2003-11-13,14.418,14.49,14.37,14.442,2418643,0
2003-11-14,14.442,14.651,14.37,14.571,2370152,0
2003-11-17,14.571,14.601,14.442,14.546,2715599,0
2003-11-18,14.546,14.563,14.424,14.483,2936319,0
2003-11-19,14.457,14.483,14.37,14.411,3309513,0
2003-11-20,14.418,14.546,14.306,14.379,2189428,0
2003-11-21,14.457,14.467,14.241,14.329,2220424,0
2003-11-24,14.388,14.506,14.258,14.49,3432743,0
2003-11-25,14.53,14.72,14.442,14.642,4093398,0
2003-11-26,14.642,14.801,14.642,14.675,4144638,0
2003-11-28,14.642,14.747,14.601,14.675,1677253,0
2003-12-01,14.69,15.09,14.69,15.067,3145287,0
2003-12-02,15.067,15.186,14.929,15.153,3356007,0
2003-12-03,15.147,15.259,15.081,15.081,3640215,0
2003-12-04,15.09,15.587,15.09,15.513,3607719,0
2003-12-05,15.513,15.561,15.45,15.553,2387649,0
2003-12-08,15.521,15.547,15.362,15.507,3308262,0
2003-12-09,15.53,15.697,15.507,15.651,3998662,0
2003-12-10,15.675,15.762,15.513,15.547,5070249,0
2003-12-11,15.521,15.881,15.521,15.858,3953665,0
2003-12-12,16.003,16.099,15.89,16.057,3475491,0
2003-12-15,16.057,16.084,15.916,15.945,5361462,0
2003-12-16,15.945,16.099,15.931,16.093,3219775,0
2003-12-17,16.084,16.33,16.003,16.313,4370107,0
2003-12-18,16.203,16.642,16.066,16.588,6808996,0
2003-12-19,16.588,16.633,16.386,16.458,4475841,0
2003-12-22,16.563,16.595,16.435,16.588,3152287,0
2003-12-23,16.588,16.588,16.386,16.531,2520381,0
2003-12-24,16.545,16.826,16.516,16.746,1366548,0
2003-12-26,16.801,16.859,16.642,16.801,963108,0
2003-12-29,16.859,17.122,16.801,17.058,2721098,0
2003-12-30,17.058,17.194,16.986,17.035,2226422,0
2003-12-31,17.042,17.122,16.859,16.898,3066299,0
2004-01-02,16.859,17.018,16.787,16.818,4831290,0
2004-01-05,17.004,17.484,16.986,17.484,4854786,0
2004-01-06,17.484,17.484,17.217,17.305,4719554,0
2004-01-07,17.305,17.305,16.946,17.113,3243524,0
2004-01-08,17.259,17.275,17.122,17.243,3073797,0
2004-01-09,17.243,17.362,17.122,17.201,3480237,0
2004-01-12,17.282,17.69,17.217,17.658,4943770,0
2004-01-13,17.658,17.938,17.642,17.706,4891030,0
2004-01-14,17.714,17.826,17.683,17.802,3756946,0
2004-01-15,17.867,17.89,17.348,17.402,4241624,0
2004-01-16,17.491,17.697,17.362,17.676,3132286,0
2004-01-20,17.683,17.947,17.627,17.755,3965163,0
2004-01-21,17.755,18.003,17.651,18.003,4251125,0
2004-01-22,18.043,18.06,17.563,17.714,4820539,0
2004-01-23,17.785,18.043,17.69,17.85,4569330,0
2004-01-26,17.85,17.986,17.667,17.955,3198780,0
2004-01-27,17.964,18.003,17.764,17.834,5062007,0
2004-01-28,17.834,17.907,17.642,17.731,4851536,0
2004-01-29,17.884,17.884,17.546,17.731,5446946,0
2004-01-30,17.731,17.731,17.563,17.619,4972516,0
2004-02-02,17.627,17.785,17.41,17.524,7231939,0
2004-02-03,17.418,17.61,17.386,17.563,3798941,0
2004-02-04,17.627,17.627,17.243,17.348,4592824,0
2004-02-05,17.348,17.418,17.162,17.282,5413703,0
2004-02-06,17.282,17.475,17.225,17.427,2675604,0
2004-02-09,17.546,17.772,17.457,17.642,4308113,0
2004-02-10,17.794,18.019,17.764,18.003,3637463,0
2004-02-11,18.003,18.043,17.731,18.043,4934771,0
2004-02-12,17.884,18.019,17.785,17.859,4196879,0
2004-02-13,17.859,17.986,17.746,17.884,4664313,0
2004-02-17,17.986,18.003,17.764,17.834,4846536,0
2004-02-18,17.731,17.802,17.619,17.642,3997910,0
2004-02-19,17.722,17.834,17.627,17.667,3208025,0
2004-02-20,17.764,17.859,17.563,17.746,3762195,0
2004-02-23,17.731,17.802,17.594,17.651,2609112,0
2004-02-24,17.602,17.802,17.602,17.697,3485483,0
2004-02-25,17.746,17.93,17.658,17.785,5229230,0
2004-02-26,17.785,17.842,17.722,17.738,4542335,0
2004-02-27,17.794,17.859,17.642,17.764,4490339,0
2004-03-01,17.884,18.587,17.876,18.571,6277323,0
2004-03-02,18.482,18.889,18.147,18.163,5890379,0
2004-03-03,18.163,18.201,18.003,18.115,3683958,0
2004-03-04,18.06,18.098,18.003,18.003,3513231,0
2004-03-05,18.003,18.475,18.003,18.443,4993013,0
2004-03-08,18.419,18.705,18.402,18.562,3753947,0
2004-03-09,18.402,18.475,18.243,18.33,3892426,0
2004-03-10,18.003,18.523,17.995,18.019,5052754,0
2004-03-11,17.907,18.043,17.714,17.802,4557327,0
2004-03-12,17.722,18.074,17.697,18.06,2321907,0
2004-03-15,18.082,18.201,17.986,17.986,3705706,0
2004-03-16,18.098,18.283,17.722,18.243,5976372,0
2004-03-17,18.33,18.531,18.283,18.467,3973916,0
2004-03-18,18.482,18.689,18.427,18.635,2663608,0
2004-03-19,18.635,18.689,18.459,18.523,3603470,0
2004-03-22,18.523,18.523,18.235,18.259,4439846,0
2004-03-23,18.266,18.283,17.876,17.89,4877284,0
2004-03-24,17.746,17.842,17.402,17.418,5062256,0
2004-03-25,17.457,17.507,17.29,17.41,5602926,0
2004-03-26,17.484,17.586,17.323,17.402,6689513,0
2004-03-29,17.842,17.842,17.507,17.764,3414997,0
2004-03-30,17.772,18.283,17.772,18.171,3864433,0
2004-03-31,18.306,18.475,18.09,18.419,3659459,0
2004-04-01,18.547,18.562,18.21,18.314,3939417,0
2004-04-02,18.388,18.435,18.226,18.388,2848080,0
2004-04-05,18.388,18.562,18.33,18.562,4065399,0
2004-04-06,18.603,18.668,18.37,18.514,2788840,0
2004-04-07,18.443,18.627,18.283,18.459,2677106,0
2004-04-08,18.603,18.771,18.562,18.659,2549874,0
2004-04-12,18.659,19.058,18.659,19.003,3456240,0
2004-04-13,19.042,19.058,18.571,18.619,3901678,0
2004-04-14,18.619,19.011,18.402,18.971,4498590,0
2004-04-15,18.987,19.403,18.971,19.259,3327262,0
2004-04-16,19.259,19.515,19.169,19.442,3581472,0
2004-04-19,19.7,19.819,19.388,19.603,4776296,0
2004-04-20,19.586,19.586,19.108,19.108,3616468,0
2004-04-21,19.108,19.161,18.843,19.081,4646315,0
2004-04-22,19.081,19.442,19.036,19.403,2951065,0
2004-04-23,19.403,19.523,18.987,19.219,3286766,0
2004-04-26,19.282,19.505,19.161,19.477,4288366,0
2004-04-27,19.578,19.674,19.434,19.564,5395454,0
2004-04-28,19.547,19.603,19.187,19.204,3465990,0
2004-04-29,19.3,19.323,18.675,18.828,3493736,0
2004-04-30,18.843,19.011,18.723,18.88,3967665,0
2004-05-03,18.88,19.547,18.835,19.505,4319864,0
2004-05-04,19.523,19.691,19.388,19.53,3940168,0
2004-05-05,19.483,19.483,19.09,19.395,6168594,0
2004-05-06,19.442,19.491,19.204,19.373,4091143,0
2004-05-07,19.373,19.373,18.874,18.915,3277767,0
2004-05-10,18.562,18.562,18.043,18.06,4735304,0
2004-05-11,18.147,18.259,18.043,18.243,5294470,0
2004-05-12,18.218,18.298,17.922,18.226,3821935,0
2004-05-13,18.235,18.402,18.003,18.003,4831790,0
2004-05-14,18.195,18.579,18.163,18.514,4942271,0
2004-05-17,18.514,18.689,18.388,18.49,4067397,0
2004-05-18,18.547,18.547,18.322,18.379,4802544,0
2004-05-19,18.41,18.547,18.201,18.201,4548080,0
2004-05-20,18.21,18.33,18.14,18.14,5434947,0
2004-05-21,18.243,18.29,17.802,17.907,5499186,0
2004-05-24,17.922,18.266,17.731,18.185,6287574,0
2004-05-25,18.201,18.539,18.201,18.523,3552225,0
2004-05-26,18.395,18.587,18.226,18.275,5146491,0
2004-05-27,18.275,18.29,17.61,17.634,11181856,0
2004-05-28,17.634,17.785,17.53,17.683,6589781,0
2004-06-01,17.907,18.115,17.683,17.938,5928875,0
2004-06-02,17.964,17.986,17.746,17.746,4488336,0
2004-06-03,17.764,17.947,17.651,17.738,8163297,0
2004-06-04,17.764,17.785,17.418,17.69,4122141,0
2004-06-07,17.826,18.043,17.69,18.019,3789192,0
2004-06-08,18.082,18.185,17.922,18.043,4650567,0
2004-06-09,17.947,18.052,17.772,17.947,4943521,0
2004-06-10,18.003,18.29,17.986,18.29,3530729,0
2004-06-14,18.21,18.235,18.003,18.026,2892075,0
2004-06-15,18.243,18.388,18.201,18.33,3757197,0
2004-06-16,18.443,18.78,18.388,18.78,4059901,0
2004-06-17,18.874,19.09,18.749,18.987,3672959,0
2004-06-18,18.987,19.388,18.961,19.3,5994367,0
2004-06-21,19.498,19.505,19.242,19.275,3291767,0
2004-06-22,19.204,19.307,18.995,19.307,3642215,0
2004-06-23,19.46,19.876,19.403,19.876,3957668,0
2004-06-24,19.819,19.891,19.564,19.586,3848181,0
2004-06-25,19.547,19.732,19.403,19.426,3722701,0
2004-06-28,19.483,19.53,18.922,18.961,4817790,0
2004-06-29,18.922,19.259,18.88,19.161,3806691,0
2004-06-30,19.147,19.403,19.099,19.363,3266018,0
2004-07-01,19.505,19.515,19.259,19.388,3679708,0
2004-07-02,19.46,19.498,19.275,19.315,2003704,0
2004-07-06,19.498,19.709,19.426,19.547,4905026,0
2004-07-07,19.547,19.547,19.275,19.379,4287619,0
2004-07-08,19.53,19.603,19.282,19.46,3184531,0
2004-07-09,19.7,19.7,19.515,19.586,2991308,0
2004-07-12,19.346,19.46,19.228,19.355,2936319,0
2004-07-13,19.491,19.491,19.275,19.442,2392398,0
2004-07-14,19.409,19.732,19.409,19.732,2786340,0
2004-07-15,19.788,19.788,19.564,19.657,3345757,0
2004-07-16,19.803,20.186,19.745,20.186,4496588,0
2004-07-19,19.657,20.114,19.636,20.002,4288868,0
2004-07-20,19.956,20.002,19.762,19.914,2700855,0
2004-07-21,19.914,20.084,19.564,19.586,3581722,0
2004-07-22,19.586,19.682,19.418,19.556,3563477,0
2004-07-23,19.547,19.636,19.363,19.628,3240027,0
2004-07-26,19.363,19.586,19.228,19.346,4246626,0
2004-07-27,19.3,19.556,19.161,19.468,2272916,0
2004-07-28,19.442,19.674,19.403,19.515,3722451,0
2004-07-29,19.803,19.803,19.571,19.691,2882825,0
2004-07-30,19.795,19.891,19.636,19.715,5540431,0
2004-08-02,19.745,19.819,19.515,19.762,5151491,0
2004-08-03,19.819,20.002,19.771,19.987,6691765,0
2004-08-04,20.002,20.002,19.851,19.906,9666821,0
2004-08-05,19.965,20.017,19.603,19.603,6795250,0
2004-08-06,19.603,19.603,19.108,19.187,4689312,0
2004-08-09,19.282,19.842,19.237,19.732,4718307,0
2004-08-10,19.715,19.947,19.644,19.86,5764400,0
2004-08-11,19.891,20.002,19.732,19.965,7274429,0
2004-08-12,19.965,20.098,19.868,19.868,6973470,0
2004-08-13,19.947,20.146,19.93,20.043,4542335,0
2004-08-16,20.043,20.146,19.947,20.13,4250374,0
2004-08-17,20.13,20.13,19.745,19.779,6895484,0
2004-08-18,19.842,20.077,19.842,20.043,6213838,0
2004-08-19,20.091,20.091,19.947,20.002,6334315,0
2004-08-20,20.043,20.385,20.017,20.243,5381457,0
2004-08-23,20.323,20.356,19.884,19.987,4597572,0
2004-08-24,19.987,19.987,19.547,19.745,6937479,0
2004-08-25,20.002,20.059,19.876,19.93,4593573,0
2004-08-26,19.93,20.164,19.762,20.13,2785338,0
2004-08-27,20.203,20.419,20.172,20.364,3327009,0
2004-08-30,20.452,20.602,20.234,20.372,3822188,0
2004-08-31,20.428,20.716,20.402,20.659,3792440,0
2004-09-01,20.803,21.172,20.698,21.131,5213982,0
2004-09-02,21.213,21.378,21.195,21.355,5912627,0
2004-09-03,21.3,21.402,21.234,21.339,4518333,0
2004-09-07,21.106,21.205,21.036,21.186,7517642,0
2004-09-08,21.043,21.043,20.868,20.924,6096102,0
2004-09-09,21.002,21.259,20.956,21.205,4294870,0
2004-09-10,21.347,21.347,20.939,21.043,4534833,0
2004-09-13,21.243,21.402,21.205,21.394,3406498,0
2004-09-14,21.444,21.562,21.347,21.444,3789442,0
2004-09-15,21.364,21.474,21.292,21.436,4078397,0
2004-09-16,21.436,21.604,21.347,21.562,2982061,0
2004-09-17,21.739,21.97,21.714,21.874,3945919,0
2004-09-20,21.925,22.148,21.915,22.029,3996659,0
2004-09-21,22.06,22.587,21.986,22.548,5757402,0
2004-09-22,22.499,22.499,22.21,22.235,4712804,0
2004-09-23,22.201,22.201,21.811,21.811,6345566,0
2004-09-24,21.907,22.09,21.844,21.986,4137891,0
2004-09-27,22.02,22.148,21.819,21.941,3170783,0
2004-09-28,22.02,22.362,22.02,22.347,4454592,0
2004-09-29,22.347,22.347,21.979,22.188,3967915,0
2004-09-30,22.282,22.404,22.235,22.37,4391600,0
2004-10-01,22.387,22.603,22.243,22.603,3556728,0
2004-10-04,22.603,22.675,22.42,22.548,3398748,0
2004-10-05,22.731,23.004,22.715,22.859,3230523,0
2004-10-06,22.924,23.419,22.916,23.403,4331864,0
2004-10-07,23.603,23.772,23.164,23.164,4704056,0
2004-10-08,23.243,23.403,23.059,23.277,3366504,0
2004-10-11,23.516,23.548,22.987,23.037,2657106,0
2004-10-12,23.059,23.339,22.731,22.788,4908530,0
2004-10-13,22.61,22.619,21.676,21.961,8199795,0
2004-10-14,22.188,22.467,22.107,22.282,4837036,0
2004-10-15,22.595,22.603,22.395,22.524,3835680,0
2004-10-18,22.565,22.603,22.29,22.362,4742802,0
2004-10-19,22.201,22.474,22.165,22.387,4373104,0
2004-10-20,22.587,22.963,22.548,22.876,4297365,0
2004-10-21,23.218,23.277,22.859,23.147,4601074,0
2004-10-22,23.164,23.293,23.059,23.116,5893380,0
2004-10-25,23.204,23.483,23.13,23.386,4490088,0
2004-10-26,23.386,23.386,22.987,23.116,6543535,0
2004-10-27,23.187,23.187,22.275,22.603,9168151,0
2004-10-28,22.42,22.565,21.961,21.961,7358663,0
2004-10-29,22.068,22.37,21.986,22.332,5685163,0
2004-11-01,22.508,22.619,22.029,22.219,5324462,0
2004-11-02,22.387,22.435,21.97,21.97,3980163,0
2004-11-03,22.387,22.636,22.148,22.587,4473089,0
2004-11-04,22.763,23.019,22.645,23.019,4271620,0
2004-11-05,23.019,23.252,22.931,23.204,4867534,0
2004-11-08,23.204,23.21,22.842,22.947,4747553,0
2004-11-09,22.947,23.045,22.69,22.747,4916777,0
2004-11-10,22.963,23.059,22.645,22.796,5206733,0
2004-11-11,22.804,22.859,22.595,22.61,4336112,0
2004-11-12,22.652,23.164,22.619,23.164,4816293,0
2004-11-15,23.164,23.293,22.474,22.619,4907277,0
2004-11-16,22.796,22.876,22.747,22.771,4216378,0
2004-11-17,22.771,23.059,22.763,22.931,4570325,0
2004-11-18,23.027,23.037,22.842,22.924,2938318,0
2004-11-19,23.019,23.386,22.987,23.372,4412352,0
2004-11-22,23.403,23.836,23.386,23.787,4950524,0
2004-11-23,23.922,24.149,23.811,23.956,5183987,0
2004-11-24,23.964,24.124,23.698,23.956,5651668,0
2004-11-26,23.988,24.308,23.915,24.134,1949966,0
2004-11-29,24.164,24.203,23.723,24.019,2994308,0
2004-11-30,23.948,24.115,23.915,24.09,4138142,0
2004-12-01,24.044,24.052,23.428,23.54,5651920,0
2004-12-02,23.524,23.524,22.474,22.61,7826596,0
2004-12-03,22.603,22.747,22.404,22.707,6339567,0
2004-12-06,22.842,22.876,22.474,22.603,4070648,0
2004-12-07,22.61,22.61,22.029,22.107,5397455,0
2004-12-08,21.994,22.003,21.579,21.907,7259679,0
2004-12-09,22.115,22.179,21.828,22.148,5073501,0
2004-12-10,22.387,22.42,21.994,22.123,6101103,0
2004-12-13,22.317,22.66,22.317,22.645,5355712,0
2004-12-14,22.707,22.747,22.491,22.603,4196634,0
2004-12-15,22.66,23.045,22.571,23.004,5875385,0
2004-12-16,22.9,22.995,22.69,22.859,6315569,0
2004-12-17,22.804,23.059,22.763,22.763,8062312,0
2004-12-20,22.884,23.524,22.842,23.474,7531888,0
2004-12-21,23.524,23.675,23.323,23.492,4079397,0
2004-12-22,23.524,23.595,22.954,23.218,4062903,0
2004-12-23,23.313,23.444,23.21,23.293,2838834,0
2004-12-27,23.293,23.357,23.019,23.019,3079795,0
2004-12-28,23.108,23.313,23.1,23.261,2877327,0
2004-12-29,23.524,23.532,23.347,23.386,4896028,0
2004-12-30,23.386,23.396,23.218,23.347,2028203,0
2004-12-31,23.444,23.444,23.3,23.347,1616512,0
2005-01-03,23.347,23.347,22.571,22.619,4498338,0
2005-01-04,22.619,22.69,22.355,22.37,5543183,0
2005-01-05,21.676,22.516,21.676,22.243,6412804,0
2005-01-06,22.243,22.859,22.201,22.675,4557577,0
2005-01-07,22.675,22.675,22.243,22.308,9133155,0
2005-01-10,22.404,22.531,22.188,22.308,6682764,0
2005-01-11,22.148,22.387,22.02,22.29,4164388,0
2005-01-12,22.332,22.707,22.139,22.675,4192384,0
2005-01-13,22.707,23.012,22.548,22.796,3980663,0
2005-01-14,23.004,23.305,22.771,23.261,4902278,0
2005-01-18,23.323,23.516,23.243,23.347,6347564,0
2005-01-19,23.347,23.444,23.204,23.323,3714455,0
2005-01-20,23.323,23.323,22.892,23.004,4891779,0
2005-01-21,23.124,23.396,23.045,23.059,3993413,0
2005-01-24,23.164,23.396,23.083,23.124,4818041,0
2005-01-25,23.019,23.108,22.69,22.788,7115950,0
2005-01-26,22.9,23.13,22.82,23.083,7581135,0
2005-01-27,23.019,23.3,22.987,23.108,5736903,0
2005-01-28,23.116,23.116,22.852,23.004,3405749,0
2005-01-31,23.004,23.548,22.939,23.357,6950479,0
2005-02-01,23.474,23.787,23.365,23.762,8459502,0
2005-02-02,23.748,24.124,23.748,24.09,5406953,0
2005-02-03,23.86,24.346,23.843,24.23,5404452,0
2005-02-04,24.331,24.404,23.86,23.98,6497042,0
2005-02-07,23.804,24.082,23.716,24.019,4376855,0
2005-02-08,24.019,24.292,23.852,24.238,3176783,0
2005-02-09,24.283,24.709,24.09,24.514,6518037,0
2005-02-10,24.725,25.387,24.659,25.348,6423802,0
2005-02-11,25.507,26.213,25.316,26.052,9361621,0
2005-02-14,26.205,26.502,25.996,26.027,8279282,0
2005-02-15,26.027,26.205,25.763,26.005,4263869,0
2005-02-16,26.045,26.707,26.045,26.642,6406304,0
2005-02-17,26.804,26.892,26.325,26.364,5704410,0
2005-02-18,26.412,27.652,26.412,27.157,7073710,0
2005-02-22,27.484,28.084,27.219,27.219,7725613,0
2005-02-23,27.228,27.508,27.122,27.42,8308275,0
2005-02-24,27.698,27.986,27.413,27.979,5840140,0
2005-02-25,27.995,28.732,27.963,28.546,7197439,0
2005-02-28,28.643,28.85,27.283,28.11,9938038,0
2005-03-01,28.119,28.181,27.499,27.732,7613629,0
2005-03-02,28.102,28.485,27.74,28.379,8252034,0
2005-03-03,28.843,29.933,28.708,29.213,9072914,0
2005-03-04,29.308,29.739,28.931,29.469,6271830,0
2005-03-07,29.189,29.301,28.813,29.157,4714306,0
2005-03-08,29.563,29.965,29.244,29.333,5885636,0
2005-03-09,29.725,29.885,28.355,28.405,9107158,0
2005-03-10,28.413,28.413,27.613,28.212,8174297,0
2005-03-11,28.212,28.939,28.045,28.523,6451803,0
2005-03-14,28.868,29.043,28.11,28.965,6979719,0
2005-03-15,28.803,29.164,28.269,28.277,5705409,0
2005-03-16,28.277,28.876,27.935,28.405,5233481,0
2005-03-17,28.611,29.164,28.591,29.109,6116599,0
2005-03-18,29.109,29.642,29.043,29.614,8344025,0
2005-03-21,29.555,29.596,28.803,29.051,6927979,0
2005-03-22,29.043,29.277,28.444,28.476,6346567,0
2005-03-23,28.045,28.476,27.307,27.555,11268341,0
2005-03-24,27.986,28.244,27.499,27.925,6366562,0
2005-03-28,27.14,28.244,27.14,27.698,4950024,0
2005-03-29,28.05,28.333,27.325,27.364,4885528,0
2005-03-30,27.467,27.804,26.804,27.804,6592529,0
2005-03-31,28.244,28.643,28.093,28.476,7234687,0
2005-04-01,29.109,29.549,29.005,29.461,6961975,0
2005-04-04,29.614,29.908,29.244,29.461,9177148,0
2005-04-05,29.379,29.781,29.051,29.244,6339817,0
2005-04-06,29.34,29.988,29.077,29.667,6142092,0
2005-04-07,29.844,29.965,28.843,29.213,7921833,0
2005-04-08,29.213,29.544,28.876,28.892,6081602,0
2005-04-11,28.892,29.301,28.603,29.109,8295527,0
2005-04-12,29.109,29.236,28.405,28.678,5418452,0
2005-04-13,28.678,28.965,27.364,27.437,10962883,0
2005-04-14,27.445,27.963,27.228,27.42,9075910,0
2005-04-15,27.517,27.532,26.045,26.205,10517703,0
2005-04-18,25.885,27.187,25.754,27.14,8975676,0
2005-04-19,27.283,27.956,27.268,27.908,8903191,0
2005-04-20,27.883,28.591,27.508,27.508,9572590,0
2005-04-21,27.781,28.493,27.564,28.493,6771004,0
2005-04-22,28.517,29.019,28.162,28.591,5262475,0
2005-04-25,29.301,29.703,29.019,29.366,6928229,0
2005-04-26,29.419,29.642,28.771,28.771,6519541,0
2005-04-27,28.388,28.502,27.708,27.82,8522744,0
2005-04-28,27.619,27.619,26.846,26.925,12161457,0
2005-04-29,27.395,27.916,27.131,27.606,10640935,0
2005-05-02,27.613,28.045,27.378,28.005,5244975,0
2005-05-03,28.045,28.11,27.325,27.333,7512646,0
2005-05-04,27.541,27.652,27.012,27.564,6590028,0
2005-05-05,27.804,28.162,27.646,28.014,4090147,0
2005-05-06,28.405,28.591,28.131,28.189,5187488,0
2005-05-09,28.451,28.467,28.181,28.284,6371313,0
2005-05-10,28.324,28.324,27.526,27.587,5357461,0
2005-05-11,27.597,28.244,27.587,28.189,8450257,0
2005-05-12,28.189,28.189,27.027,27.085,7823098,0
2005-05-13,27.166,27.307,26.205,26.502,7573882,0
2005-05-16,26.428,26.428,25.62,26.364,9860798,0
2005-05-17,26.162,26.925,26.141,26.818,4550580,0
2005-05-18,27.035,27.364,26.627,26.804,5775148,0
2005-05-19,26.899,27.252,26.757,27.252,5883132,0
2005-05-20,27.187,27.499,26.963,27.219,5430948,0
2005-05-23,27.122,27.874,27.122,27.867,5825640,0
2005-05-24,27.963,28.11,27.684,28.05,6091357,0
2005-05-25,28.084,28.701,27.908,28.599,6603778,0
2005-05-26,29.036,29.284,28.843,29.077,5823643,0
2005-05-27,29.164,29.544,29.085,29.411,4776547,0
2005-05-31,29.366,29.429,29.019,29.244,5342213,0
2005-06-01,29.535,30.14,29.461,29.924,6401802,0
2005-06-02,29.994,30.125,29.703,29.893,5743156,0
2005-06-03,29.908,30.259,29.876,30.172,4463590,0
2005-06-06,30.405,30.469,29.994,30.156,4967769,0
2005-06-07,30.003,30.276,29.587,29.642,6049608,0
2005-06-08,29.516,30.101,29.124,29.483,6991719,0
2005-06-09,29.563,30.293,29.549,30.213,7177943,0
2005-06-10,30.31,30.443,30.021,30.413,4397604,0
2005-06-13,30.284,30.452,30.084,30.332,4941772,0
2005-06-14,30.405,30.71,30.229,30.7,4812290,0
2005-06-15,30.669,31.34,30.363,31.34,7218687,0
2005-06-16,31.388,31.652,31.221,31.652,3421743,0
2005-06-17,32.125,32.268,31.789,32.052,6859242,0
2005-06-20,32.213,32.357,31.868,32.277,5976870,0
2005-06-21,32.277,32.277,31.413,31.413,4908027,0
2005-06-22,31.797,31.98,31.135,31.548,6618774,0
2005-06-23,31.74,32.399,31.445,31.644,4746301,0
2005-06-24,31.804,31.964,31.404,31.588,4508586,0
2005-06-27,31.629,32.252,31.588,32.133,5513686,0
2005-06-28,32.084,32.084,31.269,31.588,5649916,0
2005-06-29,31.421,31.588,30.94,31.075,7034964,0
2005-06-30,31.302,31.323,30.725,30.781,8314275,0
2005-07-01,31.003,31.91,30.987,31.868,4583577,0
2005-07-05,32.365,32.813,32.109,32.797,5040009,0
2005-07-06,32.869,32.991,31.885,32.028,5597424,0
2005-07-07,31.998,32.727,31.396,32.727,6358064,0
2005-07-08,32.727,32.894,32.15,32.407,5731654,0
2005-07-11,31.605,32.58,31.605,32.501,4295366,0
2005-07-12,32.685,33.051,32.429,32.932,3817187,0
2005-07-13,32.86,33.111,32.485,32.645,3656709,0
2005-07-14,32.407,32.765,31.508,31.773,6957725,0
2005-07-15,31.98,32.125,31.459,31.527,6651520,0
2005-07-18,31.404,31.765,31.126,31.605,7210939,0
2005-07-19,31.605,32.171,31.484,32.171,5957622,0
2005-07-20,32.171,32.309,31.644,32.252,4317114,0
2005-07-21,32.252,32.407,31.613,32.157,4451344,0
2005-07-22,32.005,33.165,32.005,33.165,7378163,0
2005-07-25,33.165,33.547,32.964,33.078,5812394,0
2005-07-26,33.116,33.204,32.813,32.982,4583326,0
2005-07-27,33.182,33.332,32.917,33.332,5749900,0
2005-07-28,33.422,33.566,32.837,33.22,5705657,0
2005-07-29,33.451,33.451,32.877,32.917,4287366,0
2005-08-01,33.173,33.382,33.069,33.14,3636212,0
2005-08-02,33.14,33.487,33.069,33.382,5049005,0
2005-08-03,33.382,33.422,33.043,33.326,5444449,0
2005-08-04,33.124,33.51,33.015,33.14,4756550,0
2005-08-05,33.246,33.246,32.39,32.556,5103746,0
2005-08-08,33.111,33.22,32.844,32.932,5472194,0
2005-08-09,32.991,33.111,32.453,32.631,5180737,0
2005-08-10,32.741,33.023,32.645,32.853,6139597,0
2005-08-11,33.196,33.469,32.909,33.469,6583280,0
2005-08-12,33.707,33.707,33.111,33.478,5387458,0
2005-08-15,33.326,33.443,32.941,33.029,3189531,0
2005-08-16,32.964,33.029,32.287,32.287,4370107,0
2005-08-17,32.324,32.54,31.421,31.492,8462005,0
2005-08-18,31.366,31.67,31.029,31.556,6116100,0
2005-08-19,31.877,31.91,31.605,31.7,5339213,0
2005-08-22,32.125,32.165,31.527,31.829,4933274,0
2005-08-23,31.91,32.022,31.452,31.845,3947169,0
2005-08-24,31.926,32.133,31.652,31.82,5119244,0
2005-08-25,31.868,32.028,31.676,31.98,3403499,0
2005-08-26,31.845,32.022,31.278,31.278,5178488,0
2005-08-29,32.1,32.213,31.629,31.932,7010718,0
2005-08-30,32.268,32.588,32.165,32.331,7300173,0
2005-08-31,32.526,33.283,32.453,33.22,8337522,0
2005-09-01,33.503,33.982,33.212,33.924,7603380,0
2005-09-02,33.924,34.141,33.342,33.758,7539138,0
2005-09-06,33.758,34.004,33.283,33.644,6528791,0
2005-09-07,33.612,34.004,33.317,33.566,4968767,0
2005-09-08,34.004,34.004,33.589,33.908,5605926,0
2005-09-09,34.214,34.789,34.214,34.78,6574780,0
2005-09-12,34.614,34.614,33.803,34.046,5425702,0
2005-09-13,33.644,34.188,33.62,33.662,4765052,0
2005-09-14,33.822,34.365,33.733,34.357,6151346,0
2005-09-15,34.447,34.614,33.932,34.447,6754256,0
2005-09-16,34.501,34.661,34.284,34.622,7177443,0
2005-09-19,35.124,35.702,35.079,35.523,5325715,0
2005-09-20,35.453,35.599,34.684,34.824,6141346,0
2005-09-21,35.277,35.59,34.885,35.357,6217085,0
2005-09-22,35.516,35.924,34.157,34.991,6754504,0
2005-09-23,34.972,34.981,34.206,34.379,5565429,0
2005-09-26,34.1,34.981,34.1,34.947,6320071,0
2005-09-27,34.859,34.965,34.581,34.845,4594573,0
2005-09-28,34.885,35.087,34.581,34.797,6933727,0
2005-09-29,34.824,35.07,34.597,34.755,7444153,0
2005-09-30,34.797,34.92,34.141,34.178,7666372,0
2005-10-03,34.493,34.742,33.941,34.134,7524891,0
2005-10-04,34.1,34.11,32.501,32.572,11638785,0
2005-10-05,32.885,33.051,31.621,31.716,11587290,0
2005-10-06,31.075,31.302,30.134,30.653,14098671,0
2005-10-07,31.164,31.244,30.835,31.047,7588380,0
2005-10-10,31.404,31.413,30.405,30.789,10842152,0
2005-10-11,30.908,31.7,30.861,31.556,13932947,0
2005-10-12,31.685,31.724,30.7,30.789,10199250,0
2005-10-13,30.485,30.485,29.157,29.994,12732375,0
2005-10-14,29.284,29.66,28.212,29.101,33846763,0
2005-10-17,29.446,30.252,29.446,30.101,15088776,0
2005-10-18,30.101,30.205,28.485,28.564,14171164,0
2005-10-19,28.803,29.469,28.155,29.446,13855458,0
2005-10-20,29.164,29.395,27.526,27.979,14812316,0
2005-10-21,27.986,28.9,27.725,28.458,10824156,0
2005-10-24,28.458,29.483,28.284,29.446,8235287,0
2005-10-25,29.508,30.5,29.34,30.452,9942788,0
2005-10-26,30.405,31.366,30.003,30.243,10131258,0
2005-10-27,30.389,30.781,29.844,29.861,9033169,0
2005-10-28,29.852,30.996,29.544,30.764,9720820,0
2005-10-31,31.075,31.804,30.933,31.556,12121964,0
2005-11-01,31.556,31.91,31.477,31.82,8038065,0
2005-11-02,31.98,31.98,31.484,31.797,8547992,0
2005-11-03,31.91,32.485,31.91,32.331,9876293,0
2005-11-04,32.331,32.331,31.148,31.527,10216996,0
2005-11-07,31.527,31.527,30.586,30.764,10343725,0
2005-11-08,30.725,31.047,30.586,30.764,7228936,0
2005-11-09,30.843,31.197,29.876,30.461,11790513,0
2005-11-10,29.908,30.003,28.643,29.236,14919805,0
2005-11-11,29.333,29.684,29.116,29.614,7817847,0
2005-11-14,29.942,30.125,29.622,29.764,5930378,0
2005-11-15,29.614,30.916,29.614,30.053,8396261,0
2005-11-16,30.221,30.676,29.844,30.586,8221040,0
2005-11-17,30.7,30.764,30.053,30.302,11414316,0
2005-11-18,30.31,30.405,29.732,30.021,9859796,0
2005-11-21,30.084,30.653,30.044,30.586,11645534,0
2005-11-22,30.94,31.685,30.821,31.572,8480001,0
2005-11-23,31.572,32.125,31.302,31.644,7891585,0
2005-11-25,31.845,31.998,31.685,31.989,1905221,0
2005-11-28,31.91,31.91,30.964,31.235,13209805,0
2005-11-29,31.508,31.797,31.366,31.605,12378927,0
2005-11-30,31.605,31.957,31.508,31.724,9376367,0
2005-12-01,32.005,33.103,31.804,33.015,11090368,0
2005-12-02,33.389,33.389,32.419,32.789,7349667,0
2005-12-05,32.964,33.644,32.902,33.342,7640870,0
2005-12-06,33.342,33.845,32.991,33.662,7481897,0
2005-12-07,33.789,34.068,32.997,33.043,9321628,0
2005-12-08,33.029,33.518,32.885,33.389,7400157,0
2005-12-09,33.111,33.148,32.534,32.741,7346665,0
2005-12-12,33.132,33.372,32.631,33.06,6912983,0
2005-12-13,33.204,33.877,33.182,33.429,8719217,0
2005-12-14,33.283,33.908,33.283,33.854,7766105,0
2005-12-15,33.871,33.924,33.254,33.451,5696910,0
2005-12-16,33.495,33.575,32.34,32.34,10038023,0
2005-12-19,32.34,32.877,32.309,32.645,8699471,0
2005-12-20,32.645,33.254,32.645,33.254,6105848,0
2005-12-21,33.51,33.796,33.078,33.309,6156094,0
2005-12-22,33.487,33.742,33.006,33.237,5775651,0
2005-12-23,33.182,33.246,32.268,32.991,5911629,0
2005-12-27,32.925,32.932,31.676,31.86,6773003,0
2005-12-28,32.1,32.478,31.845,32.237,6139597,0
2005-12-29,32.133,32.693,31.852,31.91,5447197,0
2005-12-30,31.724,32.399,31.588,31.957,5107745,0
2006-01-03,33.006,34.405,32.765,34.388,12829108,0
2006-01-04,34.084,34.223,33.789,33.989,8419761,0
2006-01-05,33.812,33.9,33.165,33.605,6796251,0
2006-01-06,34.1,35.503,34.077,35.131,11224599,0
2006-01-09,35.532,35.783,35.206,35.757,10055021,0
2006-01-10,35.605,36.765,35.582,36.365,9674076,0
2006-01-11,36.245,36.485,35.503,36.189,10382469,0
2006-01-12,36.277,36.501,35.043,35.131,9610582,0
2006-01-13,35.131,36.046,34.806,35.942,7114452,0
2006-01-17,36.646,36.989,36.285,36.877,6942727,0
2006-01-18,36.885,36.885,35.695,35.982,6655519,0
2006-01-19,35.996,36.646,35.766,36.526,7512646,0
2006-01-20,36.797,37.285,36.125,36.405,10466209,0
2006-01-23,36.414,36.911,36.085,36.526,8009569,0
2006-01-24,36.205,36.781,36.003,36.245,7967074,0
2006-01-25,36.485,36.565,35.118,35.739,9526597,0
2006-01-26,36.003,36.077,35.124,35.853,9486851,0
2006-01-27,36.046,36.903,36.046,36.485,5953374,0
2006-01-30,36.805,37.981,36.79,37.789,18864972,0
2006-01-31,37.789,39.199,37.724,39.088,12323684,0
2006-02-01,39.088,39.088,37.437,37.59,10983133,0
2006-02-02,37.086,37.454,36.333,36.845,10084515,0
2006-02-03,36.725,37.068,36.214,36.589,7373661,0
2006-02-06,37.021,37.981,36.972,37.598,7714113,0
2006-02-07,37.206,37.214,35.645,36.046,8531492,0
2006-02-08,35.886,36.063,35.007,35.827,9434612,0
2006-02-09,35.933,36.501,34.939,35.11,9539843,0
2006-02-10,35.407,35.871,34.485,34.806,9742814,0
2006-02-13,35.407,35.558,34.573,35.013,8829698,0
2006-02-14,34.447,35.428,34.422,34.927,8493998,0
2006-02-15,35.028,35.245,34.157,34.422,12575399,0
2006-02-16,34.597,35.532,34.597,35.479,11706024,0
2006-02-17,36.003,36.149,35.678,36.02,9218394,0
2006-02-21,36.805,37.23,36.476,36.742,7663872,0
2006-02-22,36.565,36.606,35.982,36.158,7874341,0
2006-02-23,35.806,36.701,35.541,36.003,8816953,0
2006-02-24,36.831,37.437,36.646,36.957,9507100,0
2006-02-27,36.957,36.957,36.324,36.333,8019319,0
2006-02-28,36.333,36.903,36.085,36.62,9824552,0
2006-03-01,36.733,37.19,36.565,37.061,7731363,0
2006-03-02,37.126,37.829,37.007,37.715,7977076,0
2006-03-03,37.927,38.388,37.407,38.007,7107953,0
2006-03-06,37.566,37.767,36.565,36.646,9159648,0
2006-03-07,36.31,36.814,36.125,36.422,9312631,0
2006-03-08,36.003,36.765,35.215,36.077,10050770,0
2006-03-09,36.205,36.62,35.702,35.996,6098102,0
2006-03-10,36.271,36.285,35.702,36.055,8162046,0
2006-03-13,36.405,37.045,36.351,36.903,5422453,0
2006-03-14,36.903,37.686,36.542,37.494,8508746,0
2006-03-15,37.494,38.021,37.422,37.821,8159798,0
2006-03-16,37.829,38.166,37.494,38.044,7920833,0
2006-03-17,38.422,38.439,37.821,38.037,7175941,0
2006-03-20,37.885,38.124,36.831,36.972,7513394,0
2006-03-21,36.972,37.525,36.62,36.814,6712009,0
2006-03-22,36.725,37.702,36.565,36.998,7501149,0
2006-03-23,37.245,38.221,37.245,37.645,8042066,0
2006-03-24,37.566,38.102,37.332,37.525,7626125,0
2006-03-27,37.326,37.909,37.206,37.628,5889880,0
2006-03-28,37.963,38.381,37.621,37.847,6223834,0
2006-03-29,37.847,38.316,37.686,38.246,5652667,0
2006-03-30,37.805,38.453,37.686,37.709,8900189,0
2006-03-31,37.165,37.519,36.861,37.068,7977823,0
2006-04-03,37.607,38.205,37.374,37.702,7411161,0
2006-04-04,37.446,38.334,37.326,38.246,7409911,0
2006-04-05,38.166,39.038,37.927,39.005,9458353,0
2006-04-06,39.167,39.39,38.422,38.812,6243832,0
2006-04-07,38.765,38.999,37.862,38.052,7538389,0
2006-04-10,38.808,39.149,38.559,38.607,6589030,0
2006-04-11,39.199,39.357,38.286,38.422,8598235,0
2006-04-12,38.67,38.934,38.359,38.542,5872385,0
2006-04-13,38.542,38.904,38.301,38.533,5820391,0
2006-04-17,39.614,40.565,39.294,40.501,12297938,0
2006-04-18,40.726,41.198,40.509,41.069,9390616,0
2006-04-19,40.998,41.519,40.622,40.989,8835948,0
2006-04-20,40.446,41.047,40.134,40.9,9180897,0
2006-04-21,41.255,42.884,40.934,42.813,10800410,0
2006-04-24,42.526,42.56,41.623,42.22,13616743,0
2006-04-25,42.846,43.247,41.277,41.816,11145358,0
2006-04-26,41.991,42.526,39.877,40.077,13017335,0
2006-04-27,39.804,40.989,38.808,40.544,12206951,0
2006-04-28,41.144,41.342,40.709,41.102,8488498,0
2006-05-01,41.206,42.071,41.206,41.728,7609378,0
2006-05-02,42.022,42.576,41.829,42.576,6851241,0
2006-05-03,42.576,42.576,41.646,42.174,9893042,0
2006-05-04,42.006,42.5,41.061,41.55,10485704,0
2006-05-05,41.791,42.182,41.43,41.791,7381910,0
2006-05-08,41.766,41.766,40.888,41.485,5727409,0
2006-05-09,41.326,42.246,41.247,42.246,6566033,0
2006-05-10,41.917,43.079,41.821,42.856,8850194,0
2006-05-11,43.19,43.416,42.359,42.5,7582884,0
2006-05-12,42.208,42.309,40.821,40.926,8649227,0
2006-05-15,39.717,40.367,39.061,39.671,11989483,0
2006-05-16,38.808,39.005,38.069,38.79,17352691,0
2006-05-17,38.741,39.005,36.805,37.149,12037480,0
2006-05-18,37.141,37.702,36.853,36.957,8981428,0
2006-05-19,36.365,37.789,35.827,37.628,18083835,0
2006-05-22,36.885,37.59,36.003,37.245,12077971,0
2006-05-23,38.366,38.502,37.285,37.478,12267440,0
2006-05-24,37.007,38.03,36.47,37.557,14788322,0
2006-05-25,38.502,39.704,38.301,39.158,12333932,0
2006-05-26,39.005,39.279,38.808,39.102,8355767,0
2006-05-30,39.606,39.622,38.518,38.518,9386118,0
2006-05-31,38.518,39.645,38.518,39.645,11049374,0
2006-06-01,39.511,40.054,38.999,39.957,9224394,0
2006-06-02,40.405,40.478,39.894,40.367,8325775,0
2006-06-05,40.605,40.749,38.904,38.965,13258796,0
2006-06-06,38.991,39.679,38.533,39.27,12987086,0
2006-06-07,38.886,38.886,37.686,37.893,16456078,0
2006-06-08,37.269,39.07,36.685,38.799,17636150,0
2006-06-09,38.904,39.365,38.166,38.781,10966135,0
2006-06-12,38.837,39.397,38.254,38.51,11109613,0
2006-06-13,37.607,37.941,36.765,36.845,17782632,0
2006-06-14,36.742,37.487,36.501,37.365,10919393,0
2006-06-15,37.709,39.005,37.621,38.904,10389215,0
2006-06-16,38.71,38.999,38.007,38.702,8570737,0
2006-06-19,38.799,38.799,37.068,37.165,9106660,0
2006-06-20,37.374,37.733,36.911,36.933,7651624,0
2006-06-21,36.911,38.111,36.781,37.541,8734714,0
2006-06-22,37.541,38.102,37.214,37.909,6466046,0
2006-06-23,38.581,39.176,38.51,38.686,8481251,0
2006-06-26,38.925,40.07,38.646,40.006,8499247,0
2006-06-27,40.006,40.391,39.424,39.566,8801954,0
2006-06-28,39.943,40.847,39.732,40.639,8608483,0
2006-06-29,40.989,41.421,40.678,40.9,11147356,0
2006-06-30,41.014,41.454,40.998,41.023,7262930,0
2006-07-03,41.023,41.967,41.023,41.845,2707850,0
2006-07-05,41.206,42.006,40.471,41.931,10272738,0
2006-07-06,41.829,42.192,41.189,41.519,8574739,0
2006-07-07,41.766,41.958,40.828,41.055,7612378,0
2006-07-10,41.055,41.615,40.749,41.181,5190236,0
2006-07-11,41.262,41.607,40.534,40.806,8733715,0
2006-07-12,41.047,41.607,40.95,41.277,8560989,0
2006-07-13,41.405,41.615,40.855,40.967,7516644,0
2006-07-14,41.223,41.494,40.42,41.262,7805597,0
2006-07-17,40.589,40.9,39.382,39.599,9308627,0
2006-07-18,39.911,40.367,39.309,40.07,8622977,0
2006-07-19,40.127,40.487,39.527,40.367,8318777,0
2006-07-20,40.222,40.534,39.804,39.804,7195692,0
2006-07-21,40.062,40.735,39.759,39.83,8313776,0
2006-07-24,40.205,41.471,39.917,41.342,8080056,0
2006-07-25,41.526,41.735,41.11,41.607,8003071,0
2006-07-26,41.405,42.99,41.366,42.63,11402823,0
2006-07-27,43.247,43.592,42.406,42.68,8546494,0
2006-07-28,42.398,42.943,41.999,42.646,5893130,0
2006-07-31,42.693,43.365,42.5,43.11,5845889,0
2006-08-01,43.071,43.47,42.822,43.118,5513186,0
2006-08-02,43.604,44.366,42.879,43.079,7588380,0
2006-08-03,42.342,43.125,42.325,42.784,6658518,0
2006-08-04,42.614,43.079,41.623,42.103,7488395,0
2006-08-07,42.368,43.247,42.166,42.924,6837744,0
2006-08-08,42.804,42.924,42.088,42.174,7008220,0
2006-08-09,42.567,43.336,42.246,42.542,7258931,0
2006-08-10,42.166,42.406,41.871,42.279,6211334,0
2006-08-11,42.182,42.288,41.735,42.078,4678061,0
2006-08-14,41.646,41.799,40.821,40.967,7460151,0
2006-08-15,41.206,41.607,40.79,41.535,5768899,0
2006-08-16,41.766,42.006,40.9,41.119,4029659,0
2006-08-17,41.119,41.502,40.702,41.137,4868783,0
2006-08-18,41.405,42.022,41.005,41.941,4158261,0
2006-08-21,42.406,42.63,42.006,42.302,3525478,0
2006-08-22,42.309,42.662,42.133,42.646,2712225,0
2006-08-23,42.646,42.797,41.659,41.991,2588369,0
2006-08-24,42.046,42.325,41.687,42.253,2643487,0
2006-08-25,42.368,43.004,42.208,42.734,4649691,0
2006-08-28,41.931,42.638,41.91,42.111,3635839,0
2006-08-29,42.118,42.118,41.462,42.037,3769942,0
2006-08-30,42.046,42.359,40.863,41.43,5075629,0
2006-08-31,41.269,41.405,40.581,40.799,4502338,0
2006-09-01,41.198,41.206,40.605,41.189,2818087,0
2006-09-05,41.039,41.526,40.647,40.863,4914403,0
2006-09-06,39.925,40.23,38.087,38.229,8425013,0
2006-09-07,38.095,38.542,37.407,38.271,7841342,0
2006-09-08,38.431,38.773,37.374,37.437,6226083,0
2006-09-11,36.845,37.141,36.012,36.701,9733315,0
2006-09-12,36.701,37.111,36.485,36.485,7948584,0
2006-09-13,36.71,37.206,36.677,36.725,8543741,0
2006-09-14,36.957,37.198,35.445,35.59,10847274,0
2006-09-15,35.59,35.747,35.215,35.245,9819681,0
2006-09-18,35.381,36.894,35.357,36.685,10570192,0
2006-09-19,36.646,36.845,35.871,36.07,9800428,0
2006-09-20,35.725,36.277,35.47,35.509,10174751,0
2006-09-21,35.523,36.542,35.509,36.405,7312675,0
2006-09-22,36.462,36.639,35.924,36.189,7471023,0
2006-09-25,35.988,36.757,35.245,36.381,9923537,0
2006-09-26,36.093,37.374,36.012,37.326,9453978,0
2006-09-27,37.607,38.205,37.134,38.124,8516869,0
2006-09-28,38.406,38.983,38.044,38.061,8816953,0
2006-09-29,37.981,38.59,37.678,38.493,6548037,0
2006-10-02,38.406,38.718,37.733,37.774,5189110,0
2006-10-03,36.62,37.34,35.916,35.988,9971157,0
2006-10-04,36.003,36.221,35.007,35.806,13486015,0
2006-10-05,36.462,37.086,35.886,36.534,9217393,0
2006-10-06,36.046,36.67,35.669,36.476,8069684,0
2006-10-09,36.845,37.053,35.975,36.077,5470319,0
2006-10-10,35.88,36.861,35.709,36.454,6541285,0
2006-10-11,36.182,36.271,35.661,35.733,7038713,0
2006-10-12,35.827,36.293,35.766,36.141,10948388,0
2006-10-13,36.333,37.533,36.324,37.34,7434530,0
2006-10-16,37.158,38.334,37.053,38.262,7023215,0
2006-10-17,38.366,38.374,37.053,37.111,7394409,0
2006-10-18,37.117,38.301,36.933,37.068,7695117,0
2006-10-19,37.206,38.431,36.966,38.301,6183086,0
2006-10-20,38.308,38.308,37.34,37.621,6199085,0
2006-10-23,36.414,37.236,36.175,37.117,9528848,0
2006-10-24,36.837,38.176,36.629,38.102,6655394,0
2006-10-25,37.847,39.294,37.847,39.149,6919481,0
2006-10-26,39.766,39.925,38.254,38.413,6555658,0
2006-10-27,38.316,38.837,37.999,38.149,5465443,0
2006-10-30,38.014,38.021,36.894,37.068,6190713,0
2006-10-31,37.068,37.598,36.356,37.557,7587007,0
2006-11-01,37.221,37.862,36.685,37.03,5110374,0
2006-11-02,36.814,37.742,36.565,37.357,6631901,0
2006-11-03,37.87,38.166,37.428,37.812,5407578,0
2006-11-06,37.645,38.861,37.494,38.829,6603402,0
2006-11-07,38.812,38.904,37.918,38.111,6810123,0
2006-11-08,38.078,39.326,37.918,39.19,6845744,0
2006-11-09,39.469,39.99,39.102,39.254,6591779,0
2006-11-10,39.263,39.263,38.71,38.925,5650793,0
2006-11-13,38.925,38.999,38.262,38.533,4605324,0
2006-11-14,38.808,38.846,38.191,38.566,4116018,0
2006-11-15,38.95,39.07,38.397,38.942,5610171,0
2006-11-16,39.406,39.406,37.767,37.774,6470171,0
2006-11-17,37.422,38.184,37.206,37.999,6634774,0
2006-11-20,37.374,38.246,36.677,37.715,4540958,0
2006-11-21,38.007,38.91,37.742,38.829,6589653,0
2006-11-22,38.837,38.916,37.935,38.341,4482710,0
2006-11-24,38.406,38.846,38.359,38.359,3078671,0
2006-11-27,38.861,38.886,38.087,38.286,7153195,0
2006-11-28,38.366,39.167,38.334,38.542,5821143,0
2006-11-29,38.726,40.134,38.662,40.013,8599857,0
2006-11-30,39.645,40.565,39.645,40.279,8462625,0
2006-12-01,40.006,40.341,39.373,40.333,4946772,0
2006-12-04,39.894,40.006,39.343,39.943,4827539,0
2006-12-05,40.183,40.605,39.775,40.471,4913400,0
2006-12-06,40.297,40.767,40.07,40.103,4684436,0
2006-12-07,40.222,40.391,39.511,39.511,4243250,0
2006-12-08,39.999,40.134,39.52,39.614,4616568,0
2006-12-11,39.158,39.775,39.052,39.365,3654839,0
2006-12-12,39.503,39.903,39.149,39.527,4990889,0
2006-12-13,40.077,40.385,39.591,40.07,5145993,0
2006-12-14,40.647,41.925,40.367,41.542,8572363,0
2006-12-15,41.542,41.711,40.998,41.542,7331543,0
2006-12-18,40.926,41.023,39.591,39.766,9360871,0
2006-12-19,39.52,40.263,38.67,40.094,7724110,0
2006-12-20,40.022,40.173,39.628,39.943,6612026,0
2006-12-21,40.405,40.544,39.437,39.732,5408081,0
2006-12-22,39.804,39.95,39.221,39.309,4021409,0
2006-12-26,39.108,39.591,38.439,38.942,4473716,0
2006-12-27,38.934,39.663,38.765,39.583,3901678,0
2006-12-28,39.766,39.804,39.19,39.382,3345009,0
2006-12-29,39.205,39.294,38.861,39.07,3512733,0
2007-01-03,39.07,39.095,37.206,37.382,8302776,0
2007-01-04,37.214,37.214,36.301,36.614,9069290,0
2007-01-05,36.454,36.685,35.95,36.365,10565567,0
2007-01-08,36.814,36.957,35.95,36.271,8615855,0
2007-01-09,35.605,35.717,34.815,34.933,13324912,0
2007-01-10,34.485,34.762,33.653,34.508,16815398,0
2007-01-11,34.396,35.399,34.342,34.468,12261565,0
2007-01-12,34.525,35.687,34.454,35.523,11170102,0
2007-01-16,35.286,35.479,34.726,34.859,7751607,0
2007-01-17,35.061,35.687,34.661,35.215,9608963,0
2007-01-18,35.486,35.814,34.749,34.893,9611958,0
2007-01-19,35.565,35.942,35.087,35.806,11305585,0
2007-01-22,36.343,36.389,35.052,35.052,10689925,0
2007-01-23,35.407,36.454,35.318,36.077,8675973,0
2007-01-24,36.565,37.068,36.1,36.966,9642951,0
2007-01-25,36.966,37.141,36.277,36.324,8643977,0
2007-01-26,36.454,36.837,36.175,36.517,7824720,0
2007-01-29,36.71,36.781,35.996,36.141,9015674,0
2007-01-30,36.221,36.877,36.029,36.685,9326378,0
2007-01-31,36.685,37.407,36.485,37.093,8737589,0
2007-02-01,37.19,37.686,37.053,37.446,12241449,0
2007-02-02,37.927,37.999,37.141,37.838,5321587,0
2007-02-05,37.637,37.963,37.198,37.332,6824994,0
2007-02-06,37.582,37.607,37.19,37.326,5752279,0
2007-02-07,37.332,37.662,37.141,37.31,7372913,0
2007-02-08,37.382,38.044,36.903,37.789,7562135,0
2007-02-09,37.615,37.957,37.126,37.221,5859762,0
2007-02-12,36.966,37.03,36.485,36.797,7449305,0
2007-02-13,36.853,37.39,36.853,37.285,4762721,0
2007-02-14,37.39,38.773,37.34,38.485,14648457,0
2007-02-15,38.485,38.621,37.709,38.102,10164126,0
2007-02-16,38.087,38.51,37.927,38.021,8599233,0
2007-02-20,37.702,38.007,37.478,37.724,5464320,0
2007-02-21,37.549,38.461,37.407,38.221,8414759,0
2007-02-22,38.149,38.422,37.671,38.406,7900085,0
2007-02-23,38.406,38.886,38.301,38.607,7375040,0
2007-02-26,38.598,39.005,38.184,38.359,6432090,0
2007-02-27,38.286,38.286,36.597,37.038,12192205,0
2007-02-28,36.966,37.478,36.67,36.903,9749936,0
2007-03-01,36.805,37.557,36.405,37.214,10774493,0
2007-03-02,37.053,37.19,36.476,36.725,9603338,0
2007-03-05,36.405,36.781,35.886,36.125,7891352,0
2007-03-06,36.51,36.75,36.285,36.655,5518310,0
2007-03-07,36.606,37.75,36.414,37.093,9682827,0
2007-03-08,37.357,37.478,36.911,37.068,5566553,0
2007-03-09,37.34,37.454,36.823,37.068,5848887,0
2007-03-12,36.725,37.03,36.581,36.701,6110724,0
2007-03-13,36.614,37.245,36.389,36.422,10561321,0
2007-03-14,36.773,37.111,36.262,37.093,8043450,0
2007-03-15,36.942,36.998,36.655,36.693,5931125,0
2007-03-16,36.79,36.805,36.271,36.606,10874271,0
2007-03-19,36.861,37.126,36.62,37.061,5448194,0
2007-03-20,36.972,37.437,36.949,37.382,5823018,0
2007-03-21,37.446,37.909,37.326,37.709,8875441,0
2007-03-22,38.087,38.686,38.069,38.471,10206080,0
2007-03-23,38.485,38.916,38.485,38.628,7668940,0
2007-03-26,38.741,39.061,38.237,38.904,5732408,0
2007-03-27,38.91,39.336,38.79,39.19,6798132,0
2007-03-28,39.462,40.046,39.444,39.821,10992694,0
2007-03-29,40.2,40.376,39.671,40.245,8745958,0
2007-03-30,40.205,40.214,39.406,39.453,6969224,0
2007-04-02,39.39,39.863,39.382,39.671,6550060,0
2007-04-03,39.285,39.911,39.263,39.742,5703412,0
2007-04-04,39.742,40.297,39.301,39.804,7264807,0
2007-04-05,39.791,40.039,39.556,39.966,6672532,0
2007-04-09,39.821,40.325,39.599,39.751,5427690,0
2007-04-10,39.925,40.487,39.791,40.279,5273128,0
2007-04-11,40.237,40.605,39.628,39.894,7277396,0
2007-04-12,40.158,40.967,39.973,40.908,9427945,0
2007-04-13,42.246,42.253,40.67,41.023,6247527,0
2007-04-16,41.181,41.206,40.631,41.157,5328528,0
2007-04-17,41.206,41.326,40.552,40.767,4069528,0
2007-04-18,40.767,41.085,40.544,40.9,5699415,0
2007-04-19,40.895,40.895,40.086,40.205,5093455,0
2007-04-20,40.437,41.462,40.437,41.375,9112058,0
2007-04-23,42.095,42.095,40.806,41.166,7288210,0
2007-04-24,41.414,41.639,40.908,41.157,6576616,0
2007-04-25,41.598,42.088,41.358,41.758,5803207,0
2007-04-26,40.517,41.598,39.804,40.959,6938476,0
2007-04-27,40.813,41.198,40.42,40.943,6179250,0
2007-04-30,40.95,41.485,40.501,40.565,6960836,0
2007-05-01,40.574,40.775,40.205,40.471,4682779,0
2007-05-02,40.79,41.247,40.684,41.061,4385289,0
2007-05-03,41.061,41.728,40.9,41.494,5311670,0
2007-05-04,41.542,41.999,40.998,41.326,6359622,0
2007-05-07,40.959,41.326,40.813,41.206,4502899,0
2007-05-08,41.055,41.11,40.455,40.9,5154442,0
2007-05-09,40.934,41.137,40.341,41.005,5405668,0
2007-05-10,41.198,41.206,40.23,40.391,6073343,0
2007-05-11,40.605,41.687,40.605,41.55,7282175,0
2007-05-14,41.55,41.829,41.206,41.485,7798718,0
2007-05-15,41.485,42.239,41.326,41.871,7515886,0
2007-05-16,41.967,42.542,41.646,42.406,6160200,0
2007-05-17,42.606,43.43,42.158,43.198,6196472,0
2007-05-18,42.687,43.949,42.687,43.743,9258512,0
2007-05-21,43.646,44.15,43.447,43.84,7300978,0
2007-05-22,43.943,44.255,43.584,43.622,5592449,0
2007-05-23,43.757,44.096,43.423,43.693,8208467,0
2007-05-24,43.447,43.973,42.976,43.153,7757250,0
2007-05-25,43.646,44.062,43.542,43.973,5114997,0
2007-05-29,43.631,43.631,42.976,43.261,5356012,0
2007-05-30,43.269,44.19,42.917,44.08,5757193,0
2007-05-31,44.007,44.534,43.789,43.983,7602754,0
2007-06-01,44.534,45.417,44.246,45.072,8177735,0
2007-06-04,45.143,47.191,45.072,46.711,10866667,0
2007-06-05,46.646,46.799,46.183,46.654,7259219,0
2007-06-06,46.486,46.486,45.814,46.128,8618079,0
2007-06-07,45.606,46.573,45.336,45.342,8536666,0
2007-06-08,45.286,45.598,44.751,45.559,5213073,0
2007-06-11,45.417,46.167,45.189,45.606,4976303,0
2007-06-12,45.448,45.928,45.014,45.279,6098900,0
2007-06-13,45.328,46.246,45.328,46.167,5997368,0
2007-06-14,46.406,47.376,46.31,46.99,8369643,0
2007-06-15,47.36,47.575,47.191,47.456,5259659,0
2007-06-18,47.486,47.791,47.406,47.511,4515704,0
2007-06-19,47.518,47.56,46.99,47.287,5968126,0
2007-06-20,46.726,46.999,45.583,45.693,9280782,0
2007-06-21,46.39,46.919,46.048,46.821,6778124,0
2007-06-22,46.821,47.31,46.406,47.047,10061314,0
2007-06-25,46.646,46.864,45.903,46.19,7341047,0
2007-06-26,46.287,46.534,44.464,44.718,10570001,0
2007-06-27,44.296,45.639,43.584,45.455,9821466,0
2007-06-28,45.768,46.342,45.687,45.83,6679203,0
2007-06-29,46.376,47.024,45.99,46.31,7181920,0
2007-07-02,46.799,46.982,46.406,46.982,5022778,0
2007-07-03,47.078,47.369,46.982,47.047,2434264,0
2007-07-05,46.952,47.824,46.849,47.575,5839141,0
2007-07-06,48.046,48.055,47.48,47.824,4720283,0
2007-07-09,47.99,48.846,47.67,48.52,6971496,0
2007-07-10,48.167,48.608,47.806,47.839,6331384,0
2007-07-11,47.736,47.975,47.447,47.774,6253456,0
2007-07-12,48.792,49.545,47.774,49.407,7771145,0
2007-07-13,49.327,51.431,49.256,50.889,8954621,0
2007-07-16,50.889,50.889,48.631,49.24,8234678,0
2007-07-17,49.702,50.198,48.143,48.223,9843671,0
2007-07-18,48.248,49.768,48.007,49.553,8672092,0
2007-07-19,50.07,50.087,49.553,49.799,6350188,0
2007-07-20,49.592,50.12,49.175,49.687,7506611,0
2007-07-23,50.127,50.159,48.528,49.102,6260197,0
2007-07-24,48.608,48.799,46.864,47.342,7928009,0
2007-07-25,47.806,48.697,46.183,48.584,9019797,0
2007-07-26,47.848,48.208,45.407,46.543,13050615,0
2007-07-27,46.581,46.623,44.709,45.527,11426570,0
2007-07-30,46.102,46.206,44.927,45.936,8453453,0
2007-07-31,46.406,46.919,45.271,45.382,8694719,0
2007-08-01,45.606,46.581,44.534,45.774,11178651,0
2007-08-02,45.958,46.07,44.767,45.583,8844697,0
2007-08-03,46.534,46.534,44.208,44.214,10018772,0
2007-08-06,44.221,44.358,42.614,43.439,13394898,0
2007-08-07,43.439,44.886,42.813,44.288,9411866,0
2007-08-08,44.879,45.847,44.349,45.094,7763858,0
2007-08-09,44.007,44.638,43.205,43.686,9572590,0
2007-08-10,43.224,44.846,42.804,44.517,8651600,0
2007-08-13,44.854,45.319,44.406,44.486,4643441,0
2007-08-14,45.161,45.205,44.125,44.349,7129325,0
2007-08-15,44.406,44.927,43.167,43.351,7342933,0
2007-08-16,42.711,42.711,40.534,42.489,14167789,0
2007-08-17,43.92,44.089,42.302,43.47,9907666,0
2007-08-20,43.071,44.423,42.879,44.036,6680890,0
2007-08-21,43.807,44.398,43.056,43.654,5545809,0
2007-08-22,43.991,44.647,43.398,43.966,6814121,0
2007-08-23,43.966,44.998,43.542,44.054,5021387,0
2007-08-24,44.208,45.527,44.158,45.39,5120496,0
2007-08-27,45.169,45.535,44.807,45.094,3251748,0
2007-08-28,44.775,45.087,43.686,43.751,8121428,0
2007-08-29,44.446,45.198,43.894,44.998,6722758,0
2007-08-30,44.998,45.606,44.446,45.109,4274496,0
2007-08-31,45.717,46.093,45.286,45.359,4184758,0
2007-09-04,45.366,46.855,45.286,46.422,6290240,0
2007-09-05,46.135,46.807,46.031,46.702,6773252,0
2007-09-06,47.224,47.839,46.871,47.287,5579149,0
2007-09-07,46.662,47.767,46.573,47.231,7174444,0
2007-09-10,46.821,47.511,45.496,46.952,7054335,0
2007-09-11,47.207,47.952,46.431,47.926,6687389,0
2007-09-12,47.767,49.278,47.75,48.688,10543666,0
2007-09-13,48.679,50.078,48.496,49.687,6793426,0
2007-09-14,49.175,49.71,48.623,48.895,6502790,0
2007-09-17,48.768,49.207,48.537,48.832,5172455,0
2007-09-18,48.832,51.294,48.663,51.023,8470500,0
2007-09-19,51.422,52.697,51.326,51.44,8239183,0
2007-09-20,51.304,51.519,50.801,51.111,5975120,0
2007-09-21,51.727,51.903,51.111,51.536,6060465,0
2007-09-24,51.2,51.472,50.656,50.96,7237247,0
2007-09-25,50.463,50.551,49.878,50.36,6157053,0
2007-09-26,50.838,51.238,50.36,51.104,10892770,0
2007-09-27,51.449,52.119,51.175,51.767,8676865,0
2007-09-28,51.841,52.321,50.943,51.272,5815277,0
2007-10-01,51.304,53.007,51.223,52.928,9364247,0
2007-10-02,52.767,52.864,51.679,52.216,7372325,0
2007-10-03,51.863,51.985,50.889,51.289,6714513,0
2007-10-04,51.209,52.973,50.64,52.67,12610394,0
2007-10-05,52.973,53.321,52.656,53.136,6590527,0
2007-10-08,52.286,52.793,51.928,52.145,5243853,0
2007-10-09,52.278,53.607,52.087,53.527,5551952,0
2007-10-10,52.815,53.993,52.713,53.758,4395736,0
2007-10-11,54.24,56.009,53.65,54.216,8603358,0
2007-10-12,54.616,55.633,54.296,55.376,5220823,0
2007-10-15,56.009,56.454,55.137,55.304,8638728,0
2007-10-16,55.304,56.808,54.864,56.521,10130257,0
2007-10-17,57.16,57.202,55.432,55.841,7096206,0
2007-10-18,55.848,56.303,55.584,56.12,6443175,0
2007-10-19,55.769,55.889,53.144,53.375,10225242,0
2007-10-22,51.304,52.616,51.238,52.166,8578360,0
2007-10-23,53.344,54.049,52.416,53.408,7100973,0
2007-10-24,52.872,54.463,52.831,54.273,10121851,0
2007-10-25,54.648,55.857,54.16,55.25,7825298,0
2007-10-26,55.993,57.143,55.952,56.623,9215643,0
2007-10-29,56.967,57.143,56.017,56.193,7751361,0
2007-10-30,55.633,55.752,53.321,53.447,8968804,0
2007-10-31,53.907,55.607,53.304,55.25,9997016,0
2007-11-01,54.327,55.207,52.973,53.416,8873821,0
2007-11-02,54.008,55.097,53.527,55.001,11529428,0
2007-11-05,54.943,56.799,54.016,56.601,10090968,0
2007-11-06,56.799,59.144,56.682,58.961,25796851,0
2007-11-07,59.131,59.472,56.647,56.712,10096376,0
2007-11-08,56.992,58.377,56.009,57.545,11332686,0
2007-11-09,57.121,58.321,56.354,56.632,10247506,0
2007-11-12,56.151,56.151,53.568,53.792,9949290,0
2007-11-13,54.351,54.639,52.6,54.567,9896000,0
2007-11-14,55.177,56.55,54.584,54.616,5576274,0
2007-11-15,54.288,54.711,52.255,52.793,7511082,0
2007-11-16,53.254,54.921,53.176,54.806,8888089,0
2007-11-19,54.936,55.576,54.088,54.417,7944833,0
2007-11-20,54.616,57.53,54.608,57.048,8369583,0
2007-11-21,56.664,59.211,56.009,56.232,11166744,0
2007-11-23,56.72,57.929,56.337,57.69,2963635,0
2007-11-26,57.808,58.346,55.089,55.424,8607015,0
2007-11-27,55.073,55.103,53.607,54.824,10792569,0
2007-11-28,55.345,56.088,53.766,55.841,11325994,0
2007-11-29,55.832,57.225,55.481,55.993,6643264,0
2007-11-30,56.393,56.616,55.023,55.824,9782333,0
2007-12-03,55.358,57.064,55.358,56.449,7293044,0
2007-12-04,56.209,56.32,55.233,55.497,5635045,0
2007-12-05,56.12,57.567,55.497,56.25,8494746,0
2007-12-06,56.002,58.057,55.6,58.04,7988823,0
2007-12-07,58,58.304,57.202,57.848,5004464,0
2007-12-10,57.816,58.473,57.272,57.61,5968302,0
2007-12-11,57.816,58.561,55.607,55.936,7930342,0
2007-12-12,57.306,58.808,57.306,57.976,8735105,0
2007-12-13,57.575,58.769,57.336,58.561,6920733,0
2007-12-14,58.096,58.128,56.776,56.808,5430155,0
2007-12-17,56.672,56.672,54.711,55.111,5778463,0
2007-12-18,55.625,56.808,55.345,56.295,6664707,0
2007-12-19,57.281,57.929,56.61,57.567,6762790,0
2007-12-20,58.105,58.232,57.288,58.136,5420531,0
2007-12-21,58.152,60.76,58.152,60.673,9657179,0
2007-12-24,60.713,61.521,60.209,61.44,1795926,0
2007-12-26,62.633,62.824,61.328,62.458,3991120,0
2007-12-27,62.378,63.056,62.161,62.433,4051099,0
2007-12-28,63.41,63.41,62.273,62.488,2895473,0
2007-12-31,62.087,62.769,61.475,61.601,3233301,0
2008-01-02,62.441,63.489,61.818,62.69,6782892,0
2008-01-03,62.769,64.675,62.69,64.417,7419658,0
2008-01-04,63.994,64.21,62.051,62.218,8072436,0
2008-01-07,62.41,62.801,59.769,61.128,9938876,0
2008-01-08,61.554,62.234,59.393,59.61,10413537,0
2008-01-09,59.801,61.128,58.954,60.736,10592416,0
2008-01-10,59.801,59.968,57.166,58.409,16154048,0
2008-01-11,57.984,59.264,57.465,58.186,11506619,0
2008-01-14,58.592,60.527,58.592,60.288,6694161,0
2008-01-15,59.432,59.45,57.272,57.592,9623249,0
2008-01-16,56.672,57.728,54.318,56.063,16232406,0
2008-01-17,56.345,57.866,54.425,54.529,14855413,0
2008-01-18,54.913,56.337,53.64,54.44,13192619,0
2008-01-22,50.88,52.973,50.417,52.137,14439234,0
2008-01-23,50.352,51.879,48.567,51.663,15568957,0
2008-01-24,51.744,52.888,51.184,52.528,12720117,0
2008-01-25,53.441,53.967,51.449,51.857,11035067,0
2008-01-28,52.19,52.19,50.294,51.663,11728561,0
2008-01-29,53.144,55.207,51.792,54.798,13058440,0
2008-01-30,55.168,56.481,54.071,55.097,9637130,0
2008-01-31,54.12,54.785,52.554,54.249,9668932,0
2008-02-01,54.306,56.009,53.665,55.367,10512216,0
2008-02-04,55.384,56.04,54.216,55.402,7150882,0
2008-02-05,54.537,54.762,53.313,53.313,7278298,0
2008-02-06,53.784,54.103,51.663,51.879,8741213,0
2008-02-07,51.688,52.784,50.775,52.183,10783465,0
2008-02-08,51.998,53.801,51.99,53.352,6794231,0
2008-02-11,53.441,54.984,52.424,54.841,10909456,0
2008-02-12,55.287,56.017,54.024,54.576,8172848,0
2008-02-13,55.103,56.201,53.832,56.113,8183719,0
2008-02-14,56.241,58.745,56.241,57.393,11034443,0
2008-02-15,58.064,58.081,56.256,57.384,8057730,0
2008-02-19,58.985,60.689,58.448,60.057,9706185,0
2008-02-20,59.415,61.041,59.211,60.93,6352594,0
2008-02-21,61.048,61.402,58.346,58.481,8231393,0
2008-02-22,58.832,59.479,57.728,58.865,7561833,0
2008-02-25,59.239,61.082,59.079,60.832,8389717,0
2008-02-26,60.922,62.994,60.729,62.465,10099091,0
2008-02-27,61.962,63.522,61.928,62.968,10290569,0
2008-02-28,62.641,64.339,62.641,64.339,7628795,0
2008-02-29,63.745,63.745,61.248,61.907,8535182,0
2008-03-03,62.007,63.064,61.345,62.601,8102571,0
2008-03-04,62.147,62.539,59.61,60.682,10043974,0
2008-03-05,61.281,63.113,60.961,62.778,8676660,0
2008-03-06,62.273,62.633,60.323,60.377,10068303,0
2008-03-07,59.809,60.689,58.689,59.441,7607400,0
2008-03-10,60.36,60.369,58.273,58.786,7210965,0
2008-03-11,60.409,63.17,59.513,62.88,11921261,0
2008-03-12,63.064,63.144,61.073,61.135,6976792,0
2008-03-13,60.905,62.521,59.914,61.907,7986128,0
2008-03-14,62.48,62.48,58.961,60.226,10450310,0
2008-03-17,59.377,59.377,55.424,56.543,13339154,0
2008-03-18,58.199,59.385,57.272,59.176,9087441,0
2008-03-19,58.961,59.488,55.25,55.345,11280779,0
2008-03-20,54.064,56.193,53.12,55.961,11452267,0
2008-03-24,56.08,57.521,55.438,56.601,6442014,0
2008-03-25,56.961,57.715,56.25,57.416,6324898,0
2008-03-26,57.233,59.409,57.233,59.168,7728298,0
2008-03-27,59.415,60.13,58.473,58.568,5911973,0
2008-03-28,58.968,59.752,57.715,58.585,5184506,0
2008-03-31,58.961,59.769,57.735,58.546,6853661,0
2008-04-01,58.487,60.01,57.794,59.914,7900284,0
2008-04-02,59.729,60.527,59.335,59.922,10197551,0
2008-04-03,59.681,61.489,59.369,60.432,8566821,0
2008-04-04,60.642,61.994,60.642,61.409,6323502,0
2008-04-07,62.584,62.769,61.065,61.258,5640335,0
2008-04-08,60.841,62.282,60.76,61.753,6248511,0
2008-04-09,61.913,63.918,61.857,63.09,7348082,0
2008-04-10,62.968,63.439,62.353,62.88,6377382,0
2008-04-11,63.081,63.081,61.689,61.792,3912827,0
2008-04-14,61.785,63.136,61.785,62.546,6536581,0
2008-04-15,63.209,63.928,63.003,63.585,6728441,0
2008-04-16,63.899,66.729,63.753,66.563,11515667,0
2008-04-17,66.563,67.291,65.961,66.306,5594303,0
2008-04-18,66.411,66.891,65.706,66.297,9915944,0
2008-04-21,67.146,67.979,66.361,67.858,8355514,0
2008-04-22,67.7,69.577,67.314,68.858,9535442,0
2008-04-23,67.7,69.027,67.025,67.603,7453883,0
2008-04-24,68.299,68.299,65.777,66.273,9738734,0
2008-04-25,67.649,69.539,67.034,69.507,9401996,0
2008-04-28,69.972,70.025,68.194,68.442,7728239,0
2008-04-29,68.088,68.451,66.545,66.608,7699702,0
2008-04-30,67.002,67.753,65.81,66.58,8095309,0
2008-05-01,65.857,66.185,62.641,64.826,11744199,0
2008-05-02,65.914,67.067,65.491,67.002,7374581,0
2008-05-05,67.445,69.33,67.402,68.683,6209791,0
2008-05-06,69.338,71.651,68.948,71.346,8397697,0
2008-05-07,71.676,71.996,70.01,70.564,6505960,0
2008-05-08,70.322,70.409,69.144,70.346,8854245,0
2008-05-09,70.424,70.956,69.139,70.293,6103151,0
2008-05-12,69.84,70.947,69.283,70.416,6736335,0
2008-05-13,70.772,72.123,69.62,72.123,8297099,0
2008-05-14,72.571,72.794,70.835,71.052,7585799,0
2008-05-15,72.194,73.331,70.971,72.673,11347409,0
2008-05-16,73.826,76.003,73.011,76.003,11967741,0
2008-05-19,76.291,77.434,75.706,76.378,9835672,0
2008-05-20,76.972,78.436,76.579,78.29,10826892,0
2008-05-21,78.546,80.045,76.963,77.174,14040618,0
2008-05-22,77.427,78.843,76.189,76.835,11451967,0
2008-05-23,77.619,77.619,73.905,74.684,10879519,0
2008-05-27,74.154,74.521,72.748,73.099,9506796,0
2008-05-28,72.338,74.507,71.795,74.507,10570634,0
2008-05-29,73.985,75.035,72.714,72.748,10089834,0
2008-05-30,73.323,74.027,72.673,73.554,9544954,0
2008-06-02,73.211,74.963,73.018,74.011,9079876,0
2008-06-03,73.523,75.012,71.644,71.739,12829699,0
2008-06-04,71.346,71.689,69.85,69.929,13637694,0
2008-06-05,70.964,73.403,70.06,73.323,9292996,0
2008-06-06,74.587,77.347,73.939,74.172,16553209,0
2008-06-09,74.787,75.627,73.78,74.86,9247960,0
2008-06-10,75.571,75.571,71.06,71.907,11613854,0
2008-06-11,73.083,74.011,71.45,73.626,9301844,0
2008-06-12,72.011,72.011,70.153,70.723,15781292,0
2008-06-13,70.05,71.332,69.634,70.467,10905340,0
2008-06-16,70.971,72.338,70.652,71.644,8321570,0
2008-06-17,71.404,73.37,70.844,72.923,7877933,0
2008-06-18,73.107,73.147,71.281,72.218,8070513,0
2008-06-19,72.484,73.596,69.362,69.524,10750801,0
2008-06-20,70.705,70.818,68.074,68.521,12672242,0
2008-06-23,68.283,70.485,67.603,70.098,13258460,0
2008-06-24,69.98,70.24,68.738,68.858,9042929,0
2008-06-25,68.763,69.001,65.952,67.897,12877262,0
2008-06-26,68.034,69.035,66.818,67.962,11027074,0
2008-06-27,68.154,70.826,68.154,70.772,20749080,0
2008-06-30,71.923,72.915,71.288,71.899,13424732,0
2008-07-01,72.21,73.611,71.14,73.163,13033015,0
2008-07-02,73.041,74.002,70.284,70.746,15259695,0
2008-07-03,70.859,71.354,68.13,69.812,7833236,0
2008-07-07,69.211,70.179,66.746,67.546,13048662,0
2008-07-08,66.426,66.426,63.481,66.032,17826169,0
2008-07-09,66.642,67.179,64.705,64.801,12047169,0
2008-07-10,64.921,67.009,64.153,66.891,12462351,0
2008-07-11,67.45,68.843,66.507,67.25,11391503,0
2008-07-14,67.314,68.593,66.458,67.258,7084177,0
2008-07-15,67.363,67.61,63.41,64.168,13108170,0
2008-07-16,63.891,64.114,60.209,61.608,24367490,0
2008-07-17,62.386,63.761,58.505,60.089,17499682,0
2008-07-18,61.09,62.561,60.336,62.08,12912969,0
2008-07-21,63.24,64.339,62.13,63.986,10175065,0
2008-07-22,62.425,63.577,60.856,61.608,11706647,0
2008-07-23,60.986,62.104,57.416,57.787,20169788,0
2008-07-24,58.825,59.943,56.184,58.68,22430892,0
2008-07-25,58.672,61.623,58.17,60.576,13139289,0
2008-07-28,60.824,62.681,60.297,60.873,10964393,0
2008-07-29,60.986,61.497,58.946,60.767,12763514,0
2008-07-30,60.977,65.37,60.104,64.561,16026935,0
2008-07-31,63.912,64.217,62.315,63.072,11317296,0
2008-08-01,63.106,64.73,63.011,63.458,8867176,0
2008-08-04,63.266,63.918,59.035,59.393,12299086,0
2008-08-05,59.043,60.697,58.17,60.497,11327702,0
2008-08-06,60.649,62.584,60.401,62.095,9730673,0
2008-08-07,62.841,63.291,61.056,61.105,9090175,0
2008-08-08,59.93,61.09,58.954,60.882,9986544,0
2008-08-11,60.986,61.737,59.409,60.722,8259804,0
2008-08-12,61.409,61.921,60.01,60.393,11558648,0
2008-08-13,60.385,63.011,60.241,62.514,10403633,0
2008-08-14,62.226,62.45,60.729,61.946,8916328,0
2008-08-15,61.769,61.802,58.99,60.576,10105042,0
2008-08-18,61.161,62.073,60.329,60.506,7515718,0
2008-08-19,59.801,62.601,59.801,62.192,8238042,0
2008-08-20,63.04,65.355,62.801,64.97,11818440,0
2008-08-21,65.961,67.97,65.161,67.058,10922470,0
2008-08-22,66.608,66.97,64.73,65.434,6771481,0
2008-08-25,65.058,66.377,64.273,64.682,6910248,0
2008-08-26,65.106,66.361,64.81,66.018,5000917,0
2008-08-27,67.121,67.979,66.962,67.346,6822425,0
2008-08-28,67.923,68.363,63.936,64.464,12646555,0
2008-08-29,65.355,65.377,63.144,63.497,8523735,0
2008-09-02,60.753,61.239,59.458,60.273,12686336,0
2008-09-03,60.201,61.353,58.88,60.401,9942721,0
2008-09-04,60.401,61.041,57.984,58.88,11075614,0
2008-09-05,58.976,59.231,56.835,58.625,8540793,0
2008-09-08,59.872,59.914,56.647,57.553,9812097,0
2008-09-09,56.416,57.247,52.937,52.947,16507494,0
2008-09-10,53.328,56.623,53.215,55.896,12691972,0
2008-09-11,55.896,56.407,53.766,55.896,11383894,0
2008-09-12,56.025,58.457,56.025,57.976,10723623,0
2008-09-15,54.016,57.16,53.344,54.136,12537337,0
2008-09-16,52.199,56.009,51.175,55.857,13676969,0
2008-09-17,55.687,58.832,54.136,55.25,16314657,0
2008-09-18,57.017,59.32,54.785,56.768,13810685,0
2008-09-19,59.432,66.018,58.28,64.409,19347991,0
2008-09-22,64.297,67.338,64.13,65.003,13858732,0
2008-09-23,64.552,65.723,61.161,61.737,10949655,0
2008-09-24,62.48,62.681,60.713,61.328,8082826,0
2008-09-25,61.392,63.048,60.818,62.315,8949627,0
2008-09-26,60.568,61.999,58.954,61.874,7971802,0
2008-09-29,59.105,59.105,51.607,52.006,17643010,0
2008-09-30,54.16,56.647,53.607,56.369,9753863,0
2008-10-01,56.097,56.097,52.152,53.942,11631319,0
2008-10-02,52.713,52.713,48.477,49.526,14672743,0
2008-10-03,50.27,53.328,48.824,49.231,11397525,0
2008-10-06,47.207,47.96,42.103,47.054,18471102,0
2008-10-07,48.063,48.654,42.83,43.11,14925353,0
2008-10-08,41.816,46.231,40.926,43.646,22367353,0
2008-10-09,44.958,45.264,38.221,38.406,14564922,0
2008-10-10,35.702,38.316,32.556,35.124,25981190,0
2008-10-13,38.431,41.535,36.814,41.023,20878867,0
2008-10-14,43.153,44.214,39.886,42.054,16131810,0
2008-10-15,39.957,40.237,33.765,34.275,19604776,0
2008-10-16,35.013,37.428,31.948,37.078,23834729,0
2008-10-17,35.967,40.806,35.277,37.206,15761378,0
2008-10-20,38.886,43.153,38.14,42.83,11352504,0
2008-10-21,41.358,41.799,38.406,39.628,13184128,0
2008-10-22,37.487,37.805,34.902,35.924,14568610,0
2008-10-23,36.662,39.444,35.14,38.878,14027495,0
2008-10-24,34.084,37.702,33.283,36.558,11076724,0
2008-10-27,35.227,37.126,33.204,33.67,13885941,0
2008-10-28,36.301,39.821,33.612,39.766,12729909,0
2008-10-29,41.085,43.558,38.246,40.653,17273001,0
2008-10-30,41.694,44.096,40.118,43.789,13269443,0
2008-10-31,43.056,46.198,42.429,44.438,11182787,0
2008-11-03,43.774,45.008,41.59,42.542,8354591,0
2008-11-04,43.43,46.919,43.381,46.471,13321836,0
2008-11-05,44.807,46.143,42.758,43.161,10850395,0
2008-11-06,42.5,43.19,40.821,41.215,12222258,0
2008-11-07,42.103,42.567,40.094,41.974,10692825,0
2008-11-10,44.68,44.68,40.975,42.398,7230158,0
2008-11-11,40.837,41.646,39.52,40.333,9427715,0
2008-11-12,39.263,39.365,36.012,36.063,13025975,0
2008-11-13,36.316,40.183,33.678,40.109,17070500,0
2008-11-14,38.808,41.11,37.245,38.559,13098513,0
2008-11-17,38.157,39.591,37.541,37.615,7226746,0
2008-11-18,37.724,39.759,37.093,38.91,11008413,0
2008-11-19,38.478,39.527,36.646,36.903,11803746,0
2008-11-20,36.1,36.677,32.15,32.58,15144927,0
2008-11-21,33.924,38.052,33.204,37.615,19076403,0
2008-11-24,38.334,41.668,37.607,40.446,13805407,0
2008-11-25,41.438,41.558,38.846,40.828,12728002,0
2008-11-26,39.766,44.335,39.766,44.229,9830755,0
2008-11-28,43.255,43.702,41.902,43.319,5445686,0
2008-12-01,40.926,41.206,36.55,36.717,14996514,0
2008-12-02,38.502,38.999,36.324,37.87,14249027,0
2008-12-03,37.007,38.55,36.085,38.374,12589252,0
2008-12-04,37.126,37.87,34.564,35.157,12251865,0
2008-12-05,34.597,37.478,33.023,36.957,11863468,0
2008-12-08,38.837,41.748,38.037,40.95,13688722,0
2008-12-09,40.054,42.054,39.636,41.262,10584214,0
2008-12-10,42.253,46.007,42.246,45.83,13931772,0
2008-12-11,46.64,48.726,45.143,46.273,16072905,0
2008-12-12,43.894,45.087,42.751,44.104,10895316,0
2008-12-15,45.648,46.807,42.822,43.825,9558279,0
2008-12-16,44.246,46.063,42.934,45.958,11320656,0
2008-12-17,45.198,47.543,44.879,45.976,9740157,0
2008-12-18,45.598,46.007,43.344,43.943,10714169,0
2008-12-19,42.934,45.903,42.934,45.248,13985277,0
2008-12-22,45.382,46.175,42.622,43.51,8565345,0
2008-12-23,44.886,45.448,42.489,43.012,7510568,0
2008-12-24,42.693,42.96,41.502,42.359,2432414,0
2008-12-26,42.766,43.416,42.239,43.319,2758394,0
2008-12-29,44.886,45.726,44.176,45.094,7531268,0
2008-12-30,45.279,46.952,44.79,46.759,8191267,0
2008-12-31,46.4,48.784,46.007,47.998,9521300,0
2009-01-02,48.496,50.127,47.607,49.736,8493273,0
2009-01-05,49.561,51.184,48.712,49.399,12391697,0
2009-01-06,50.24,51.209,48.832,49.319,16551417,0
2009-01-07,48.742,48.846,45.847,46.494,10735346,0
2009-01-08,46.215,47.56,46.119,47.207,7789118,0
2009-01-09,47.166,47.391,44.87,45.047,8797764,0
2009-01-12,44.208,44.743,43.161,43.503,9214333,0
2009-01-13,44.279,45.271,43.285,45.056,10659346,0
2009-01-14,43.999,44.366,42.406,42.996,10615218,0
2009-01-15,42.879,43.143,40.87,42.83,14071526,0
2009-01-16,43.853,44.638,42.054,42.83,10316285,0
2009-01-20,41.808,43.372,40.437,40.709,11501691,0
2009-01-21,41.15,44.886,41.047,44.638,11504661,0
2009-01-22,43.693,44.486,42.368,43.336,9145016,0
2009-01-23,42.182,44.886,41.728,43.868,9019607,0
2009-01-26,44.503,46.581,44.464,45.461,9894115,0
2009-01-27,45.51,45.871,44.229,45.39,10784031,0
2009-01-28,46.581,47.926,45.455,47.511,11750417,0
2009-01-29,46.455,47.623,45.455,45.461,11832493,0
2009-01-30,46.382,46.4,43.24,43.646,12423345,0
2009-02-02,42.718,43.807,42.246,43.328,8205838,0
2009-02-03,43.693,44.751,43.381,44.229,8906881,0
2009-02-04,44.816,45.711,43.966,44.59,11281685,0
2009-02-05,44.007,45.366,43.943,44.927,11314623,0
2009-02-06,44.423,45.664,43.735,45.423,9922265,0
2009-02-09,45.672,47.231,45.487,46.895,11358558,0
2009-02-10,46.999,47.503,43.735,44.358,14230317,0
2009-02-11,45.126,46.031,43.973,44.638,12856164,0
2009-02-12,43.903,44.767,42.856,44.68,11497888,0
2009-02-13,44.358,45.998,44.199,45.271,8393601,0
2009-02-17,43.735,43.774,41.888,41.895,11561768,0
2009-02-18,42.288,42.576,40.847,41.238,9796638,0
2009-02-19,41.519,42.332,40.847,41.055,11273425,0
2009-02-20,40.086,40.742,38.925,40.054,11613236,0
2009-02-23,40.799,41.189,38.007,38.052,10109928,0
2009-02-24,38.677,40.614,38.132,40.385,11834791,0
2009-02-25,40.127,41.137,39.013,40.109,10749884,0
2009-02-26,40.895,43.224,40.678,42.006,13310056,0
2009-02-27,41.069,42.744,40.552,41.502,12965449,0
2009-03-02,40.245,40.279,38.621,39.102,15902531,0
2009-03-03,39.469,40.414,38.598,39.03,14012415,0
2009-03-04,39.981,42.917,39.863,42.262,15894810,0
2009-03-05,40.895,41.967,39.406,40.039,13255632,0
2009-03-06,40.565,41.871,38.965,40.437,13934545,0
2009-03-09,39.686,41.446,39.149,40.317,10406442,0
2009-03-10,41.821,43.949,41.238,42.856,13638489,0
2009-03-11,42.598,44.221,42.046,43.065,10953979,0
2009-03-12,43.566,45.478,43.021,45.176,11720296,0
2009-03-13,45.407,45.598,42.884,43.757,11313669,0
2009-03-16,43.134,43.868,42.567,42.879,12117435,0
2009-03-17,43.047,44.478,42.239,44.478,9546543,0
2009-03-18,43.966,46.231,42.718,45.478,11616226,0
2009-03-19,46.368,48.646,46.167,47.191,13693700,0
2009-03-20,47.352,48.007,45.256,45.399,12090196,0
2009-03-23,46.871,48.792,46.503,48.784,11253061,0
2009-03-24,47.919,48.143,46.799,47.15,8921099,0
2009-03-25,47.399,47.783,45.606,47.014,11305100,0
2009-03-26,47.657,47.848,46.24,47.033,11150401,0
2009-03-27,46.063,47.014,45.598,46.376,11778213,0
2009-03-30,45.176,45.423,44.246,44.966,10219509,0
2009-03-31,45.59,46.031,44.511,44.526,9342208,0
2009-04-01,43.702,46.111,43.205,45.871,10447945,0
2009-04-02,47.543,49.606,47.486,48.096,11956092,0
2009-04-03,47.96,49.264,47.527,48.319,11286345,0
2009-04-06,47.535,47.759,45.487,46.183,12133220,0
2009-04-07,45.448,45.47,44.343,44.59,9274168,0
2009-04-08,44.775,45.887,43.381,45.423,7513676,0
2009-04-09,46.814,47.254,46.31,46.83,7276673,0
2009-04-13,46.206,47.591,45.375,46.982,6370075,0
2009-04-14,46.325,47.56,46.086,46.287,7501806,0
2009-04-15,46.215,47.511,45.936,46.679,6167147,0
2009-04-16,47.447,47.663,45.95,47.191,6633551,0
2009-04-17,47.465,47.983,46.999,47.72,9129721,0
2009-04-20,46.552,46.775,44.415,44.709,8918525,0
2009-04-21,44.036,45.047,41.223,44.854,10573854,0
2009-04-22,44.221,45.39,44.007,44.455,9680412,0
2009-04-23,45.038,45.118,43.711,44.783,11890286,0
2009-04-24,45.431,45.998,44.335,44.702,10884329,0
2009-04-27,43.868,44.15,42.99,43.853,8468425,0
2009-04-28,43.358,44.702,42.406,43.825,7634357,0
2009-04-29,44.751,46.671,44.208,45.928,9899366,0
2009-04-30,46.206,46.775,44.335,45.038,8425781,0
2009-05-01,45.256,47.166,45.087,46.782,8046584,0
2009-05-04,47.254,48.919,46.734,48.726,9817975,0
2009-05-05,49.135,49.376,47.926,48.382,6562097,0
2009-05-06,49.278,52.367,49.168,51.671,11551730,0
2009-05-07,52.815,52.888,49.072,49.981,10089332,0
2009-05-08,50.926,52.919,50.816,52.262,9402577,0
2009-05-11,51.536,51.536,49.569,50.31,7204021,0
2009-05-12,50.704,51.369,49.03,50.543,9778980,0
2009-05-13,49.719,50.24,48.688,49.072,7579012,0
2009-05-14,48.631,49.672,48.23,49.135,5764408,0
2009-05-15,49.056,49.526,47.607,48.032,8064038,0
2009-05-18,48.638,49.814,48.638,49.574,7364290,0
2009-05-19,49.526,50.656,49.223,49.832,6443900,0
2009-05-20,50.479,52.111,50.232,50.417,9019912,0
2009-05-21,49.144,49.175,48.079,48.999,8778800,0
2009-05-22,49.423,50.31,48.999,49.631,5985085,0
2009-05-26,49.16,50.918,48.703,50.721,7806154,0
2009-05-27,51.071,51.928,50.07,50.27,6068150,0
2009-05-28,51.135,53.025,50.537,52.383,9037365,0
2009-05-29,53.321,54.128,52.759,53.695,8417734,0
2009-06-01,55.001,55.984,54.815,55.481,8962096,0
2009-06-02,55.018,55.904,54.745,55.49,8707823,0
2009-06-03,54.719,54.719,52.473,53.504,9877354,0
2009-06-04,54.273,55.295,53.935,54.904,6838608,0
2009-06-05,55.504,55.752,53.801,54.857,8309720,0
2009-06-08,54.471,55.111,53.201,54.674,6894599,0
2009-06-09,55.358,55.809,54.704,55.242,5910916,0
2009-06-10,55.896,56.288,54.184,55.424,8483523,0
2009-06-11,55.473,57.281,55.351,56.513,7269337,0
2009-06-12,55.984,55.984,54.608,55.185,6871738,0
2009-06-15,54.463,54.735,52.928,53.672,7689082,0
2009-06-16,54.177,54.288,50.783,51.495,11724534,0
2009-06-17,51.064,51.48,49.851,51.048,8299142,0
2009-06-18,51.007,52.16,50.824,51.569,7652458,0
2009-06-19,52.08,52.233,51.385,51.624,13041688,0
2009-06-22,50.575,50.824,48.703,49.102,9224173,0
2009-06-23,49.727,50.417,48.784,50.191,8881986,0
2009-06-24,50.591,51.774,50.191,51.304,11451803,0
2009-06-25,51.12,52.641,51,52.375,11261802,0
2009-06-26,51.953,52.216,51.111,51.449,22787335,0
2009-06-29,51.998,53.304,51.583,52.912,11946868,0
2009-06-30,52.954,53.352,51.175,52.656,10916159,0
2009-07-01,53.598,53.598,51.936,52.152,10210410,0
2009-07-02,51.344,51.519,50.087,50.632,8465326,0
2009-07-06,49.231,49.518,48.382,49.369,13609342,0
2009-07-07,49.271,49.599,47.824,47.894,8781217,0
2009-07-08,47.712,48.679,46.944,47.663,11448034,0
2009-07-09,48.477,49.806,48.183,48.832,8214439,0
2009-07-10,47.872,48.927,47.472,48.608,5706201,0
2009-07-13,49.008,50.352,48.032,50.232,8063252,0
2009-07-14,50.662,51.744,50.656,51.44,8891089,0
2009-07-15,52.183,53.527,52.183,53.4,8856746,0
2009-07-16,52.96,54.169,52.632,53.826,7609997,0
2009-07-17,53.687,54.392,53.463,54.207,11389220,0
2009-07-20,54.857,55.737,54.601,55.625,8696622,0
2009-07-21,56.416,56.72,55.056,56.184,6266069,0
2009-07-22,55.534,56.656,55.056,56.002,9472298,0
2009-07-23,56.209,57.816,55.848,57.567,10551970,0
2009-07-24,57.288,58.048,56.79,57.954,6024740,0
2009-07-27,57.993,58.786,57.553,58.4,5639477,0
2009-07-28,57.646,58.199,56.113,57.36,9256859,0
2009-07-29,56.383,56.504,54.888,55.592,8146577,0
2009-07-30,56.913,57.44,56.232,56.481,7141107,0
2009-07-31,55.993,57.768,55.782,57.08,6835733,0
2009-08-03,57.984,59.008,57.808,57.919,7832792,0
2009-08-04,57.919,58.152,56.647,57.56,7416499,0
2009-08-05,57.393,57.553,56.329,56.592,7028947,0
2009-08-06,56.672,56.688,55.6,55.913,6807733,0
2009-08-07,56.224,56.783,55.921,56.056,5585044,0
2009-08-10,55.782,56.088,55.438,56.048,4027996,0
2009-08-11,55.513,55.695,54.576,54.984,4712043,0
2009-08-12,54.815,56.193,54.704,55.896,5898344,0
2009-08-13,56.168,56.913,55.848,56.79,6205715,0
2009-08-14,57.017,57.04,55.592,56.272,4931662,0
2009-08-17,55.048,55.207,53.753,54.68,6274162,0
2009-08-18,55.01,56.025,54.745,55.607,5421380,0
2009-08-19,54.871,57.69,54.639,57.233,7655091,0
2009-08-20,57.166,58.033,57.017,57.801,4639188,0
2009-08-21,58.946,59.968,58.346,59.834,6892397,0
2009-08-24,60.153,60.81,59.664,60.162,5970740,0
2009-08-25,60.457,60.93,58.88,59.138,6290884,0
2009-08-26,58.745,59.769,58.417,59.335,6147416,0
2009-08-27,58.849,59.793,57.503,59.664,5894504,0
2009-08-28,60.065,60.409,59.361,59.624,5387053,0
2009-08-31,58.769,59.055,57.88,58.487,5844735,0
2009-09-01,58.505,59.105,57.45,57.794,7980239,0
2009-09-02,57.787,58.136,57.16,57.457,7330401,0
2009-09-03,58.089,58.114,57.233,57.601,5238585,0
2009-09-04,57.538,58.417,57.521,58.194,4971444,0
2009-09-08,59.239,60.217,58.888,60.065,8267683,0
2009-09-09,60.192,61.201,59.704,60.689,6917626,0
2009-09-10,60.849,61.505,60.418,61.433,7015107,0
2009-09-11,61.623,62.248,61.025,61.586,6131908,0
2009-09-14,60.777,61.682,60.706,61.601,5883369,0
2009-09-15,61.986,62.81,61.418,62.425,6238988,0
2009-09-16,62.88,63.673,62.48,63.329,6946633,0
2009-09-17,62.939,63.673,62.794,62.921,5917412,0
2009-09-18,63.129,63.329,61.114,61.729,8750567,0
2009-09-21,60.81,61.898,60.506,61.682,5121951,0
2009-09-22,62.417,63.202,62.336,62.666,4555429,0
2009-09-23,62.417,62.794,60.944,61.09,5149320,0
2009-09-24,60.969,61.297,59.239,59.601,8682300,0
2009-09-25,60.52,61.994,60.01,61.632,10502694,0
2009-09-28,61.722,63.665,61.482,63.329,6156220,0
2009-09-29,63.193,63.537,62.282,62.641,5812770,0
2009-09-30,62.952,63.24,61.328,62.729,8629478,0
2009-10-01,62.61,62.857,60.273,60.306,6987911,0
2009-10-02,59.618,60.329,58.999,59.472,5746577,0
2009-10-05,59.424,60.794,59.055,60.418,5567598,0
2009-10-06,61.097,62.641,61.025,62.08,6668521,0
2009-10-07,61.848,62.425,61.073,61.954,4988317,0
2009-10-08,62.417,64.242,62.248,64.081,6769378,0
2009-10-09,63.912,65.202,63.225,63.643,5712073,0
2009-10-12,63.546,64.624,63.43,64.258,5919066,0
2009-10-13,64.561,64.561,63.38,64.25,5048602,0
2009-10-14,65.129,65.602,64.746,65.425,4648142,0
2009-10-15,64.833,66.608,64.72,66.521,6624324,0
2009-10-16,65.609,66.411,64.907,65.93,6295342,0
2009-10-19,65.786,66.386,65.69,66.1,4835783,0
2009-10-20,66.057,66.057,64.313,65.362,4264847,0
2009-10-21,64.953,67.809,64.826,65.25,8171922,0
2009-10-22,65.682,67.37,63.777,67.209,8095820,0
2009-10-23,67.465,67.795,65.25,65.73,5998415,0
2009-10-26,65.93,67.305,64.304,64.578,5714156,0
2009-10-27,64.801,65.25,64.016,64.242,6682963,0
2009-10-28,63.841,63.994,62.042,62.273,7295383,0
2009-10-29,62.907,64.097,62.705,63.32,6910708,0
2009-10-30,62.889,63.161,59.943,60.713,11389240,0
2009-11-02,61.177,62.657,59.922,61.466,10367142,0
2009-11-03,60.936,63.906,60.209,63.601,9986424,0
2009-11-04,64.464,65.226,63.936,64.089,7415222,0
2009-11-05,64.698,65.273,63.77,64.763,5400184,0
2009-11-06,64.25,65.289,63.811,64.712,4324873,0
2009-11-09,65.609,66.729,65.609,66.45,4823396,0
2009-11-10,66.361,67.587,66.113,67.346,5757234,0
2009-11-11,67.875,67.993,65.745,66.513,5349848,0
2009-11-12,65.826,66.458,64.826,65.459,6088570,0
2009-11-13,65.512,66.368,64.874,65.969,4453024,0
2009-11-16,66.521,68.171,66.513,67.594,5656553,0
2009-11-17,67.314,67.905,66.786,67.25,4847165,0
2009-11-18,67.402,67.594,66.107,66.58,4782532,0
2009-11-19,66.217,66.411,64.29,65.235,7460424,0
2009-11-20,64.907,64.907,63.274,64.002,8056554,0
2009-11-23,64.995,66.377,64.953,65.723,5550054,0
2009-11-24,65.377,66.346,64.657,66.195,5158889,0
2009-11-25,66.402,67.338,65.986,67.233,4170372,0
2009-11-27,64.529,65.355,63.449,64.97,3836880,0
2009-11-30,64.624,65.337,64.016,64.64,5413677,0
2009-12-01,65.625,66.513,65.442,65.754,4081530,0
2009-12-02,65.578,65.69,64.378,64.977,4465255,0
2009-12-03,64.851,65.337,64.016,64.13,4942582,0
2009-12-04,64.801,65.41,62.329,62.93,8819076,0
2009-12-07,62.626,63.04,61.778,62.601,7872848,0
2009-12-08,61.848,62.21,61.128,61.545,6836438,0
2009-12-09,61.825,62.226,60.649,61.57,5829859,0
2009-12-10,61.848,62.329,60.969,61.57,7989241,0
2009-12-11,61.999,61.999,60.562,60.81,6116343,0
2009-12-14,62.016,62.386,61.368,61.936,7099747,0
2009-12-15,61.682,63.802,61.527,63.106,7541591,0
2009-12-16,63.497,64.409,63.04,63.064,6891879,0
2009-12-17,62.65,63.048,62.042,62.666,5779331,0
2009-12-18,63.24,64.346,63.136,63.994,9684634,0
2009-12-21,64.33,65.161,64.266,64.543,4792749,0
2009-12-22,64.409,65.528,64.304,65.137,3364886,0
2009-12-23,65.504,66.171,65.297,65.979,3403718,0
2009-12-24,65.738,66.226,65.65,65.986,1086598,0
2009-12-28,66.128,66.602,65.587,66.018,2638846,0
2009-12-29,66.241,66.411,65.256,65.69,2596882,0
2009-12-30,65.467,66.075,65.161,65.906,2588247,0
2009-12-31,65.952,66.066,64.987,65.09,2290400,0
2010-01-04,66.137,66.818,65.769,66.491,4346943,0
2010-01-05,66.555,66.595,65.632,66.011,4209317,0
2010-01-06,65.93,67.106,65.474,66.802,6679855,0
2010-01-07,66.42,66.915,65.906,66.306,5150053,0
2010-01-08,66.026,67.034,65.235,66.986,5192421,0
2010-01-11,67.33,67.875,65.851,66.377,4884552,0
2010-01-12,65.504,65.745,63.936,64.138,8467510,0
2010-01-13,64.282,64.57,62.889,63.716,9198934,0
2010-01-14,63.329,64.353,63.305,64.21,5648774,0
2010-01-15,64.042,64.225,62.69,63.144,9881703,0
2010-01-19,62.93,63.555,62.61,63.497,6825151,0
2010-01-20,62.889,62.889,61.456,62.577,7531278,0
2010-01-21,62.705,62.818,60.722,60.818,9108970,0
2010-01-22,61.281,62.539,60.584,60.89,12142393,0
2010-01-25,61.632,62.833,61.447,62.13,8051924,0
2010-01-26,60.977,62.386,60.977,61.337,10908513,0
2010-01-27,61.368,61.769,60.323,61.153,6324867,0
2010-01-28,61.889,63.064,59.513,62.007,14184356,0
2010-01-29,62.521,63.867,62.21,62.681,13437401,0
2010-02-01,63.283,63.945,63.17,63.874,7601635,0
2010-02-02,64.097,64.755,63.38,64.633,6447371,0
2010-02-03,64.536,64.913,63.721,64.114,4414287,0
2010-02-04,63.555,63.555,61.048,61.161,9556737,0
2010-02-05,61.114,61.737,59.424,61.377,12791708,0
2010-02-08,61.424,62.873,60.824,61.048,8289506,0
2010-02-09,61.928,63.129,61.194,62.336,10084067,0
2010-02-10,62.736,63.144,61.689,62.721,7368603,0
2010-02-11,62.778,64.426,62.21,64.378,7759819,0
2010-02-12,63.38,63.928,62.641,63.848,7733520,0
2010-02-16,64.81,65.177,63.912,64.953,7279778,0
2010-02-17,64.953,65.161,63.899,64.763,5931690,0
2010-02-18,64.508,64.953,63.841,64.801,5147521,0
2010-02-19,64.624,65.609,64.474,65.217,4846580,0
2010-02-22,65.609,65.706,63.883,64.016,6633346,0
2010-02-23,64.016,64.346,63.121,63.217,9172459,0
2010-02-24,63.824,63.97,63.026,63.649,4572675,0
2010-02-25,62.402,63.352,61.641,63.232,6411814,0
2010-02-26,63.635,64.089,62.944,63.891,5496632,0
2010-03-01,64.217,64.907,64.122,64.61,5205384,0
2010-03-02,64.995,65.499,64.73,64.97,5046973,0
2010-03-03,65.235,65.665,64.682,64.833,8442683,0
2010-03-04,64.746,65.491,64.675,65.01,5424486,0
2010-03-05,65.578,65.802,65.074,65.562,4794602,0
2010-03-08,65.425,65.673,64.833,65.202,4336180,0
2010-03-09,64.73,65.906,64.648,65.202,7656050,0
2010-03-10,65.081,65.793,64.801,65.587,5401768,0
2010-03-11,65.33,65.969,65.161,65.499,4879111,0
2010-03-12,65.914,66.002,65.153,65.482,4924726,0
2010-03-15,65.177,65.322,64.146,64.859,4084735,0
2010-03-16,65.273,65.969,64.755,65.906,6898523,0
2010-03-17,66.128,67.002,66.026,66.58,8727538,0
2010-03-18,66.314,66.642,65.235,66.018,5689764,0
2010-03-19,66.563,66.563,65.482,66.075,8475071,0
2010-03-22,65.243,66.282,65.017,66.066,4698859,0
2010-03-23,66.066,66.777,65.562,66.667,9378199,0
2010-03-24,66.306,66.85,65.898,66.368,6442644,0
2010-03-25,66.689,67.17,65.137,65.217,8450758,0
2010-03-26,65.546,65.657,64.921,65.394,10092874,0
2010-03-29,65.802,67.578,65.562,67.322,10174302,0
2010-03-30,67.771,67.858,67.209,67.426,6358622,0
2010-03-31,67.497,68.051,67.121,67.64,6833698,0
2010-04-01,68.21,69.586,68.21,69.291,6794300,0
2010-04-05,69.62,71.001,69.459,70.738,5752832,0
2010-04-06,70.477,71.052,70.314,70.802,5363917,0
2010-04-07,70.45,70.477,68.808,69.051,10554039,0
2010-04-08,68.627,69.434,67.771,69.274,6993369,0
2010-04-09,69.3,69.674,68.481,69.258,5658116,0
2010-04-12,69.38,69.62,69.057,69.443,6188948,0
2010-04-13,69.153,69.338,67.801,68.561,5570575,0
2010-04-14,68.948,68.962,68.009,68.94,6156390,0
2010-04-15,68.843,69.554,68.258,69.187,6029438,0
2010-04-16,68.643,69.291,67.684,68.059,8542365,0
2010-04-19,67.338,67.867,66.729,67.763,5844275,0
2010-04-20,68.481,70.05,68.321,69.283,6031337,0
2010-04-21,69.169,69.788,68.098,68.715,5359403,0
2010-04-22,68.051,68.345,67.376,68.249,5694974,0
2010-04-23,68.371,70.024,67.671,69.993,5774640,0
2010-04-26,70.01,71.034,69.753,69.936,0,0
2010-04-27,69.465,70.042,67.241,67.49,6854017,0
2010-04-28,67.905,68.267,67.106,67.93,6143266,0
2010-04-29,67.955,69.3,67.787,69.011,6792364,0
2010-04-30,69.321,72.354,69.144,70.938,12441792,0
2010-05-03,71.346,72.801,71.193,72.003,8322117,0
2010-05-04,70.485,70.491,68.21,69.241,7199702,0
2010-05-05,68.027,68.225,65.881,66.314,10974518,0
2010-05-06,65.881,66.921,59.369,64.346,14448705,0
2010-05-07,64.225,65.297,62.234,64.498,15459234,0
2010-05-10,66.595,68.242,66.113,67.338,10220669,0
2010-05-11,66.474,67.64,66.121,66.432,6724672,0
2010-05-12,66.555,68.009,66.555,67.809,6129205,0
2010-05-13,67.523,67.849,66.595,66.746,5838276,0
2010-05-14,66.195,66.608,64.234,65.578,6830142,0
2010-05-17,65.665,66.066,63.467,64.434,8713515,0
2010-05-18,65.609,66.226,64.464,64.755,9852709,0
2010-05-19,64.409,64.801,62.546,63.643,9866013,0
2010-05-20,62.104,63.688,61.297,62.139,13441368,0
2010-05-21,60.873,63.786,60.514,63.537,11338351,0
2010-05-24,63.721,63.721,62.226,62.329,7075952,0
2010-05-25,60.536,63.232,59.93,63.161,9434242,0
2010-05-26,63.936,64.33,62.353,62.553,8205704,0
2010-05-27,64.009,66.026,63.77,65.952,7894018,0
2010-05-28,65.939,67.113,65.306,66.018,8322680,0
2010-06-01,65.21,66.769,64.009,64.065,11772132,0
2010-06-02,64.595,65.554,63.546,65.491,9029687,0
2010-06-03,65.562,66.746,64.168,66.346,8856131,0
2010-06-04,64.633,65.425,62.08,62.746,10402640,0
2010-06-07,63.048,64.37,62.801,63.003,7301356,0
2010-06-08,62.849,64.25,62.48,64.081,6137656,0
2010-06-09,65.058,65.578,63.522,63.986,7178628,0
2010-06-10,65.09,66.93,64.929,66.802,6722337,0
2010-06-11,66.018,68.098,65.81,68.019,7116102,0
2010-06-14,68.6,69.77,67.7,67.78,8100971,0
2010-06-15,68.442,69.656,68.154,69.4,6201869,0
2010-06-16,68.858,70.234,68.371,69.674,4892249,0
2010-06-17,69.914,70.098,68.442,69.306,5178079,0
2010-06-18,69.347,70.05,68.954,69.594,6029153,0
2010-06-21,70.667,71.082,68.088,68.651,7989476,0
2010-06-22,68.834,69.09,66.721,66.938,6508428,0
2010-06-23,66.563,67.72,66.171,67.058,5224980,0
2010-06-24,66.865,67.203,64.874,65.177,6489174,0
2010-06-25,65.546,66.162,64.483,65.394,11826635,0
2010-06-28,65.738,66.002,64.522,64.738,4599538,0
2010-06-29,63.77,64.426,62.282,62.824,7450519,0
2010-06-30,62.893,63.603,61.667,61.73,7264358,0
2010-07-01,62.007,62.458,60.36,61.409,8115097,0
2010-07-02,61.841,62.263,60.576,61.105,4531429,0
2010-07-06,61.667,62.736,60.856,61.608,6187104,0
2010-07-07,61.936,63.707,61.818,63.673,6949873,0
2010-07-08,64.483,65.017,63.912,64.738,5534290,0
2010-07-09,64.64,65.193,64.37,64.897,4921296,0
2010-07-12,64.657,65.442,64.25,64.738,3292458,0
2010-07-13,65.537,66.144,65.314,65.851,4527143,0
2010-07-14,65.459,66.162,65.09,65.665,3368351,0
2010-07-15,66.1,66.144,64.225,65.69,4581965,0
2010-07-16,65.385,65.385,63.113,63.513,6814491,0
2010-07-19,63.761,64.362,63.144,63.626,3750543,0
2010-07-20,62.81,64.946,62.81,64.77,4340968,0
2010-07-21,65.09,65.504,63.592,64.049,5695561,0
2010-07-22,65.081,66.113,64.705,65.706,5233645,0
2010-07-23,65.417,65.745,64.561,65.723,5496740,0
2010-07-26,65.93,66.555,65.632,66.346,5032658,0
2010-07-27,66.42,66.42,63.513,63.964,7262276,0
2010-07-28,63.986,64.409,62.794,63.113,5410994,0
2010-07-29,63.601,63.848,61.769,62.161,7470547,0
2010-07-30,61.674,62.721,61.497,62.353,4640027,0
2010-08-02,63.417,64.72,63.417,64.16,5927174,0
2010-08-03,63.513,63.928,62.849,62.944,6898795,0
2010-08-04,62.849,63.656,62.705,63.04,6071834,0
2010-08-05,62.672,62.698,61.623,62.087,6933818,0
2010-08-06,61.456,61.898,60.288,61.073,7925463,0
2010-08-09,61.689,61.946,61.161,61.57,5692916,0
2010-08-10,60.706,62.521,60.689,62.256,7815151,0
2010-08-11,60.824,61.608,60.729,61.082,7700836,0
2010-08-12,60.418,61.809,60.409,61.177,4971448,0
2010-08-13,60.922,61.447,60.25,60.323,4372152,0
2010-08-16,60.121,60.824,59.131,60.729,5888702,0
2010-08-17,61.209,61.729,60.697,61.475,4668982,0
2010-08-18,61.135,61.232,60.104,60.506,5790579,0
2010-08-19,60.329,60.568,59.415,60.323,5840380,0
2010-08-20,59.817,60.649,59.584,60.057,6838286,0
2010-08-23,60.226,61.121,60.096,60.465,6143602,0
2010-08-24,59.721,60.217,59.018,59.225,6019900,0
2010-08-25,58.954,58.954,57.735,58.329,7929477,0
2010-08-26,58.832,59.305,57.715,57.794,5878998,0
2010-08-27,58.177,60.457,57.984,60.344,7184913,0
2010-08-30,60.025,60.209,59.018,59.043,4912914,0
2010-08-31,58.799,59.413,58.283,58.477,5476677,0
2010-09-01,59.544,61.608,59.544,61.497,6567967,0
2010-09-02,61.409,62.282,61.097,62.282,4107219,0
2010-09-03,62.698,63.144,61.994,62.666,3874654,0
2010-09-07,62.08,62.087,60.76,61.17,4779529,0
2010-09-08,60.824,61.848,60.824,61.785,4418102,0
2010-09-09,62.584,63.04,61.946,62.067,3975078,0
2010-09-10,62.226,63.312,62.226,62.569,4234361,0
2010-09-13,63.24,63.417,62.681,62.898,4032042,0
2010-09-14,62.907,63.337,62.45,62.705,3099588,0
2010-09-15,62.176,62.753,62.007,62.521,3307450,0
2010-09-16,62.386,62.61,60.873,61.17,6403451,0
2010-09-17,61.424,61.623,60.642,60.969,8891168,0
2010-09-20,61.105,62.087,60.994,61.792,4207620,0
2010-09-21,61.874,62.016,60.736,61.545,4387446,0
2010-09-22,61.615,62.36,60.576,60.76,5040958,0
2010-09-23,60.315,60.315,59.239,59.664,6764030,0
2010-09-24,60.369,61.161,59.827,61.048,7928593,0
2010-09-27,60.912,61.09,59.737,59.856,8304742,0
2010-09-28,60.112,60.562,59.097,60.418,6443082,0
2010-09-29,59.993,61.57,59.827,61.314,7175616,0
2010-09-30,61.844,62.976,61.714,62.648,9227068,0
2010-10-01,63.298,65.602,63.129,64.624,10970825,0
2010-10-04,64.105,65.385,64.105,64.483,5554581,0
2010-10-05,64.865,66.195,64.865,65.979,7408571,0
2010-10-06,65.851,66.739,65.786,66.353,4919451,0
2010-10-07,66.499,66.658,64.977,65.922,4690831,0
2010-10-08,66.144,66.721,65.602,66.555,3463737,0
2010-10-11,66.441,67.121,66.411,66.986,3219043,0
2010-10-12,66.769,67.209,65.69,66.595,5443687,0
2010-10-13,67.113,67.962,67.025,67.445,5174231,0
2010-10-14,67.49,68.409,67.322,67.937,5197545,0
2010-10-15,68.321,68.396,67.385,67.962,4524403,0
2010-10-18,67.834,68.746,67.561,68.371,4469109,0
2010-10-19,67.17,67.546,64.058,64.97,11845646,0
2010-10-20,65.137,65.17,63.68,64.784,9103780,0
2010-10-21,65.049,65.17,62.45,63.048,10887807,0
2010-10-22,63.467,63.891,62.93,63.673,5388084,0
2010-10-25,64.273,64.81,64.009,64.058,5449245,0
2010-10-26,63.635,63.697,62.985,63.24,8202479,0
2010-10-27,62.619,63.592,62.234,63.537,8322075,0
2010-10-28,64.073,64.105,63.034,63.106,4091813,0
2010-10-29,62.92,63.325,62.578,62.914,4260880,0
2010-11-01,63.816,64.595,63.643,63.874,5669768,0
2010-11-02,64.506,65.789,64.287,65.219,5725664,0
2010-11-03,65.594,65.945,64.073,65.385,6073665,0
2010-11-04,66.729,67.867,66.394,67.603,7948545,0
2010-11-05,67.603,67.905,66.81,67.395,4586062,0
2010-11-08,66.746,67.603,66.651,67.426,3459563,0
2010-11-09,67.426,68.387,66.856,67.217,4288584,0
2010-11-10,67.37,67.801,66.386,67.691,4610784,0
2010-11-11,67.241,70.738,67.076,70.226,10852516,0
2010-11-12,69.656,70.594,69.225,69.98,7343115,0
2010-11-15,70.138,70.889,69.49,70.21,5093543,0
2010-11-16,69.338,69.443,67.402,68.147,7310065,0
2010-11-17,68.242,68.729,67.712,68.531,4139490,0
2010-11-18,69.451,70.746,69.428,69.867,4859197,0
2010-11-19,69.818,70.626,69.41,70.564,5238691,0
2010-11-22,70.314,71.131,69.362,70.787,4686358,0
2010-11-23,69.698,70.705,69.498,70.477,5978189,0
2010-11-24,70.986,71.306,70.371,71.162,4327243,0
2010-11-26,70.778,71.306,69.972,70.129,1738941,0
2010-11-29,69.832,71.45,69.738,71.193,4346209,0
2010-11-30,70.532,71.599,69.993,70.547,5748394,0
2010-12-01,71.427,72.594,71.131,72.21,5514225,0
2010-12-02,72.275,72.867,72.035,72.602,7267507,0
2010-12-03,72.387,73.563,72.372,73.403,4063374,0
2010-12-06,73.122,74.755,72.929,74.452,4422562,0
2010-12-07,75.276,75.963,74.154,74.185,6302796,0
2010-12-08,73.905,74.548,72.3,72.723,5991912,0
2010-12-09,73.139,73.314,72.267,72.867,4077197,0
2010-12-10,74.099,74.572,73.427,74.443,5859946,0
2010-12-13,75.34,76.62,74.852,75.115,7584351,0
2010-12-14,75.34,75.932,74.818,75.29,3237320,0
2010-12-15,74.906,75.949,74.906,75.851,4911580,0
2010-12-16,75.852,75.979,74.742,75.883,4464758,0
2010-12-17,75.954,76.547,75.532,76.17,6064080,0
2010-12-20,76.356,76.611,75.571,76.387,2746060,0
2010-12-21,76.474,77.714,76.347,77.315,3703723,0
2010-12-22,77.292,78.332,77.061,78.221,3616449,0
2010-12-23,78.228,78.428,77.81,77.962,2379493,0
2010-12-27,77.523,78.021,77.297,77.507,2519809,0
2010-12-28,77.681,78.516,77.548,78.169,2980570,0
2010-12-29,78.531,79.669,78.19,79.232,2990272,0
2010-12-30,79.12,79.444,78.016,78.104,4026136,0
2010-12-31,78.098,78.954,77.893,78.489,3153444,0
2011-01-03,79.012,79.331,78.29,78.412,4474834,0
2011-01-04,78.717,78.813,75.445,77.341,8069253,0
2011-01-05,76.989,78.082,76.3,77.628,4496332,0
2011-01-06,77.836,78.064,76.692,77.18,4715327,0
2011-01-07,77.306,77.74,76.474,76.963,4759412,0
2011-01-10,76.509,77.131,76.051,76.642,4796890,0
2011-01-11,77.091,77.794,76.564,77.548,5054630,0
2011-01-12,78.412,78.596,77.636,78.013,5897695,0
2011-01-13,78.244,78.29,76.579,77.149,5655299,0
2011-01-14,77.076,77.986,76.714,77.867,4425946,0
2011-01-18,77.838,79.018,77.612,78.849,3952525,0
2011-01-19,79.026,79.204,78.27,78.627,4039751,0
2011-01-20,77.916,78.324,76.755,77.14,5697002,0
2011-01-21,78.117,78.674,77.332,78.388,5048043,0
2011-01-24,78.091,78.412,77.491,77.758,4604198,0
2011-01-25,77.698,77.836,76.652,77.732,4980649,0
2011-01-26,76.771,77.81,75.227,77.565,12239576,0
2011-01-27,77.853,78.571,76.523,77.586,6619827,0
2011-01-28,77.372,77.758,74.971,75.058,11818437,0
2011-01-31,75.259,77.372,74.615,77.355,7976990,0
2011-02-01,78.244,79.811,78.029,79.155,8394229,0
2011-02-02,78.997,79.322,78.555,78.938,4749972,0
2011-02-03,78.825,78.833,76.906,78.552,4761513,0
2011-02-04,78.787,78.86,77.594,78.021,4232337,0
2011-02-07,78.082,78.467,77.645,78.047,3984325,0
2011-02-08,78.274,78.587,77.499,78.221,3613871,0
2011-02-09,77.819,78.771,77.026,77.81,5518343,0
2011-02-10,77.788,79.188,77.26,79.155,4960405,0
2011-02-11,78.796,80.812,78.212,79.803,5259848,0
2011-02-14,79.811,81.117,79.612,81.012,3954916,0
2011-02-15,80.924,84.004,80.548,82.469,9169408,0
2011-02-16,82.901,84.277,82.397,84.028,5410581,0
2011-02-17,83.342,85.014,83.31,84.693,4098519,0
2011-02-18,85.69,86.057,84.227,85.907,6319902,0
2011-02-22,83.539,85.427,81.283,81.725,11061391,0
2011-02-23,82.051,84.004,82.051,82.38,9106115,0
2011-02-24,83.166,83.531,81.213,81.42,6518610,0
2011-02-25,81.928,82.645,81.342,82.491,3620159,0
2011-02-28,82.664,83.189,81,81.592,6616866,0
2011-03-01,83.312,83.6,80.064,80.184,5257285,0
2011-03-02,80.384,81.076,79.572,80.643,4835100,0
2011-03-03,81.381,82.859,80.98,82.741,5195605,0
2011-03-04,82.499,83.037,81.351,82.531,5275077,0
2011-03-07,83.158,84.669,82.7,82.839,5391105,0
2011-03-08,83.214,83.312,80.924,81.11,5872042,0
2011-03-09,81.351,82.499,80.931,81.066,4659867,0
2011-03-10,80.313,80.321,77.796,78.304,5286958,0
2011-03-11,77.655,79.695,77.403,79.366,4303359,0
2011-03-14,78.663,79.936,78.085,79.582,4509477,0
2011-03-15,77.252,79.38,76.382,78.738,5559919,0
2011-03-16,78.472,79.322,76.134,77.096,6634542,0
2011-03-17,78.474,79.32,77.855,78.653,5382547,0
2011-03-18,79.695,81.342,78.4,79.026,6907017,0
2011-03-21,80.032,81.172,79.863,81.148,2472387,0
2011-03-22,80.779,81.687,80.25,80.497,4333126,0
2011-03-23,80.513,80.956,79.885,80.451,3133888,0
2011-03-24,80.715,81.021,79.982,80.2,5043805,0
2011-03-25,80.288,81.798,79.928,81.053,5302262,0
2011-03-28,81.045,82.361,80.851,81.066,3316828,0
2011-03-29,80.964,83.444,80.771,83.416,4682850,0
2011-03-30,83.985,84.385,82.755,83.391,3154503,0
2011-03-31,83.644,85.009,83.545,83.979,4490856,0
2011-04-01,84.911,85.183,83.471,83.825,4023726,0
2011-04-04,83.889,84.453,83.117,83.196,3504470,0
2011-04-05,82.154,83.72,81.631,82.562,5531041,0
2011-04-06,83.15,83.15,80.971,81.205,3914603,0
2011-04-07,80.899,81.729,80.217,81.277,3995722,0
2011-04-08,81.978,83.696,81.88,83.356,5334811,0
2011-04-11,83.517,83.584,80.513,80.706,6347051,0
2011-04-12,80.105,80.218,77.554,77.875,6828468,0
2011-04-13,77.788,78.671,77.507,77.869,4622883,0
2011-04-14,78.24,78.663,77.354,78.4,4844541,0
2011-04-15,78.006,79.419,77.434,79.373,5244715,0
2011-04-18,78.157,78.247,76.89,78.006,4017052,0
2011-04-19,78.151,79.702,77.655,79.331,5982654,0
2011-04-20,80.426,81.229,79.572,81.06,4655163,0
2011-04-21,81.11,81.285,80.135,80.795,3854719,0
2011-04-25,80.61,80.826,79.428,80.682,2644005,0
2011-04-26,81.253,82.85,80.627,82.71,6805973,0
2011-04-27,82.821,83.181,81.172,82.779,4809125,0
2011-04-28,82.779,84.741,81.413,84.49,7876484,0
2011-04-29,85.186,92.06,85.13,91.851,18407887,0
2011-05-02,92.515,94.743,91.686,93.022,11865463,0
2011-05-03,92.274,92.569,88.773,89.713,8084848,0
2011-05-04,89.417,89.589,86.479,87.513,8863890,0
2011-05-05,86.687,87.645,84.246,85.159,8509844,0
2011-05-06,85.89,88.008,84.498,85.53,6251113,0
2011-05-09,85.584,87.121,84.163,86.384,7064924,0
2011-05-10,86.35,86.593,85.303,85.978,5132083,0
2011-05-11,85.441,85.756,82.655,83.285,6323188,0
2011-05-12,83.818,83.818,82.168,82.85,6670190,0
2011-05-13,83.189,83.4,81.117,82.265,5008054,0
2011-05-16,81.87,83.181,80.924,81.172,4871010,0
2011-05-17,80.82,82.531,80.121,81.494,5584142,0
2011-05-18,81.701,83.462,81.101,82.137,7493876,0
2011-05-19,82.146,82.658,80.465,80.674,6661844,0
2011-05-20,80.363,81.267,79.644,80.687,6788441,0
2011-05-23,79.613,80.304,78.962,79.525,4514550,0
2011-05-24,80.593,82.796,80.401,82.378,9373246,0
2011-05-25,81.372,84.227,81.333,83.76,8690328,0
2011-05-26,83.76,84.788,82.843,84.379,5335522,0
2011-05-27,84.618,86.922,84.618,85.65,5844699,0
2011-05-31,86.974,87.592,85.993,86.671,7630919,0
2011-06-01,86.671,86.898,83.051,83.329,5616226,0
2011-06-02,83.49,84.344,82.196,83.417,4217096,0
2011-06-03,81.759,84.576,81.759,83.745,4328152,0
2011-06-06,83.777,84.012,81.575,81.93,4221370,0
2011-06-07,82.738,82.98,81.203,81.543,4458047,0
2011-06-08,81.818,83.949,81.818,82.746,5010439,0
2011-06-09,83.261,84.706,82.98,83.933,4585535,0
2011-06-10,83.437,84.368,82.777,83.472,6163771,0
2011-06-13,83.463,84.505,82.019,82.464,5800288,0
2011-06-14,84.117,85.103,83.777,84.593,4877459,0
2011-06-15,83.616,84.085,82.026,82.472,6334474,0
2011-06-16,81.982,83.94,81.696,83.012,4917629,0
2011-06-17,83.875,83.996,81.759,82.503,5864789,0
2011-06-20,81.916,82.848,81.219,81.945,4406044,0
2011-06-21,82.478,83.543,82.01,82.672,5157978,0
2011-06-22,82.221,83.213,81.276,81.488,6361424,0
2011-06-23,79.58,80.273,78.111,80.243,8639780,0
2011-06-24,80.404,80.653,79.249,79.491,6266930,0
2011-06-27,79.096,80.372,78.932,79.872,4345519,0
2011-06-28,80.316,81.543,80.065,81.488,5985281,0
2011-06-29,82.17,83.505,81.64,83.061,6688370,0
2011-06-30,83.483,84.482,83.344,83.994,5534368,0
2011-07-01,83.996,85.394,82.518,85.192,3977885,0
2011-07-05,85.254,86.792,85.168,86.185,4078891,0
2011-07-06,86.316,86.384,85.036,85.41,3114171,0
2011-07-07,86.47,87.102,86.053,86.872,3300813,0
2011-07-08,85.619,86.489,85.175,85.799,3086381,0
2011-07-11,84.382,85.515,81.841,82.157,6097286,0
2011-07-12,81.744,83.915,81.501,82.374,4319460,0
2011-07-13,82.907,84.523,82.81,83.133,3154821,0
2011-07-14,83.624,84.74,83.32,83.445,5254230,0
2011-07-15,83.826,85.216,83.552,85.046,5884597,0
2011-07-18,84.471,85.232,84.368,84.981,3876008,0
2011-07-19,85.767,86.872,85.464,86.368,3866306,0
2011-07-20,86.619,86.619,85.457,85.73,3441260,0
2011-07-21,86.54,88.069,86.321,87.258,5637121,0
2011-07-22,87.189,87.382,86.135,87.092,2392556,0
2011-07-25,85.619,87.275,85.466,86.687,3696247,0
2011-07-26,85.384,86.438,84.392,84.638,6797465,0
2011-07-27,82.768,82.768,81.259,81.864,9435042,0
2011-07-28,81.867,82.168,80.44,80.539,6931582,0
2011-07-29,79.643,80.366,79.148,79.263,8667536,0
2011-08-01,80.516,80.687,78.264,78.942,7449595,0
2011-08-02,78.248,78.775,76.283,76.37,8463587,0
2011-08-03,76.538,76.78,74.276,76.075,8761731,0
2011-08-04,74.496,74.716,70.763,70.852,11509727,0
2011-08-05,72.396,72.838,68.497,70.512,10706671,0
2011-08-08,68.368,69.238,63.924,64.289,15303747,0
2011-08-09,66.251,68.317,63.593,68.15,17466039,0
2011-08-10,66.921,68.243,65.236,65.597,10782032,0
2011-08-11,66.001,69.407,65.912,68.465,12707805,0
2011-08-12,69.262,69.982,67.816,68.72,5680293,0
2011-08-15,69.165,72.152,69.135,72.104,7365623,0
2011-08-16,70.887,71.491,69.165,70.537,8024148,0
2011-08-17,72.29,73.057,70.485,70.731,6764817,0
2011-08-18,68.898,68.898,65.815,66.808,11500341,0
2011-08-19,65.899,67.589,65.112,65.323,8955156,0
2011-08-22,67.261,67.592,64.257,64.959,6571954,0
2011-08-23,65.048,66.775,64.41,66.76,8361979,0
2011-08-24,66.452,67.252,65.774,67.077,6332537,0
2011-08-25,67.405,67.923,65.202,65.621,5413135,0
2011-08-26,65.046,66.672,63.871,66.271,6007445,0
2011-08-29,67.398,68.755,66.494,68.673,5897686,0
2011-08-30,68.197,69.87,67.71,69.512,7265837,0
2011-08-31,70.225,71.539,69.239,70.029,7401714,0
2011-09-01,70.33,71.614,69.294,69.35,4788069,0
2011-09-02,67.419,68.203,66.871,67.338,4999616,0
2011-09-06,65.323,66.881,64.122,66.784,6232249,0
2011-09-07,68.124,68.66,67.724,68.636,5415743,0
2011-09-08,68.262,69.22,67.182,67.555,5402157,0
2011-09-09,66.672,67.078,64.747,65.387,6688248,0
2011-09-12,64.13,65.29,62.636,64.576,11157970,0
2011-09-13,64.884,65.76,63.992,65.314,7571922,0
2011-09-14,65.753,68.027,64.609,67.247,6495345,0
2011-09-15,68.156,68.676,67.352,68.53,4685977,0
2011-09-16,68.91,69.05,66.855,67.643,8161641,0
2011-09-19,66.468,67.375,65.63,66.946,4879882,0
2011-09-20,67.506,68.14,65.428,65.583,6611096,0
2011-09-21,65.486,65.583,61.873,61.962,8145157,0
2011-09-22,59.51,60.006,57.198,58.373,13566299,0
2011-09-23,57.342,59.884,56.749,58.667,9527443,0
2011-09-26,59.144,62.66,58.163,62.505,10472911,0
2011-09-27,64.374,65.81,63.308,63.69,9744206,0
2011-09-28,63.003,64.007,60.679,60.882,6036745,0
2011-09-29,62.709,62.797,59.946,61.175,6497175,0
2011-09-30,59.392,59.894,57.899,58.046,9765455,0
2011-10-03,57.959,58.235,55.475,55.677,9866473,0
2011-10-04,54.777,59.698,53.874,59.476,12928616,0
2011-10-05,60.679,61.783,60.08,61.476,9579039,0
2011-10-06,61.824,64.576,61.564,63.78,8226439,0
2011-10-07,64.104,64.568,62.197,62.716,7634615,0
2011-10-10,64.089,66.331,64.089,66.297,4877289,0
2011-10-11,65.412,66.978,65.112,65.672,5300631,0
2011-10-12,66.176,67.741,65.76,65.769,6663578,0
2011-10-13,65.119,66.548,64.178,66.168,5396200,0
2011-10-14,67.435,69.39,67.435,69.35,5823534,0
2011-10-17,68.812,69.641,66.954,67.124,5584436,0
2011-10-18,66.996,69.552,66.257,68.991,7931143,0
2011-10-19,68.789,70.178,67.679,68.156,5663129,0
2011-10-20,68.181,69.315,67.221,68.676,6064458,0
2011-10-21,69.699,70.835,69.153,70.418,5665535,0
2011-10-24,70.437,71.582,70.161,70.885,4096825,0
2011-10-25,70.697,71.082,68.732,69.126,5264098,0
2011-10-26,69.968,70.982,68.698,70.793,5580751,0
2011-10-27,73.465,78.92,73.465,77.665,13240878,0
2011-10-28,77.492,79.873,77.477,79.376,7067238,0
2011-10-31,77.491,77.864,75.408,75.459,8028384,0
2011-11-01,72.119,74.762,70.893,73.512,9556520,0
2011-11-02,74.571,75.95,74.268,75.659,5234228,0
2011-11-03,76.687,77.428,75.463,77.296,5089978,0
2011-11-04,76.99,79.509,76.776,79.273,6823718,0
2011-11-07,79.556,80.927,78.164,79.984,5684365,0
2011-11-08,80.863,82.526,80.179,82.233,8594284,0
2011-11-09,79.102,80.538,77.863,78.349,8221235,0
2011-11-10,79.853,80.657,78.061,79.681,4081705,0
2011-11-11,80.918,81.754,80.7,81.033,4308708,0
2011-11-14,80.237,80.822,78.823,79.406,4384376,0
2011-11-15,79.018,80.805,78.547,80.22,6502449,0
2011-11-16,79.489,81.902,79.076,79.238,6525449,0
2011-11-17,79.066,79.353,75.83,76.666,6046805,0
2011-11-18,77.322,77.672,75.806,76.571,5179398,0
2011-11-21,75.562,75.78,74.407,75.016,5253134,0
2011-11-22,75.129,75.441,73.677,74.39,5030130,0
2011-11-23,73.182,73.442,71.244,71.257,5965216,0
2011-11-25,71.075,72.289,70.382,70.382,2602678,0
2011-11-28,72.336,74.082,72.248,73.58,5498372,0
2011-11-29,73.742,75.667,73.579,74.844,5482717,0
2011-11-30,78.021,80.455,77.83,80.29,7956761,0
2011-12-01,79.736,80.538,78.213,78.612,6378376,0
2011-12-02,79.395,79.786,77.696,77.875,5222624,0
2011-12-05,79.762,81.172,78.719,79.746,6579580,0
2011-12-06,79.845,79.934,78.506,78.881,4354272,0
2011-12-07,78.384,79.125,77.224,78.53,6238436,0
2011-12-08,77.454,78.447,75.299,75.592,5492202,0
2011-12-09,75.635,77.198,75.536,77.005,4589941,0
2011-12-12,75.455,75.455,73.382,74.867,5706555,0
2011-12-13,75.529,76.84,74.011,74.785,5881795,0
2011-12-14,73.701,74.175,71.792,72.127,5473232,0
2011-12-15,72.704,73.612,70.918,71.392,5565486,0
2011-12-16,72.159,72.977,71.417,72.821,7846351,0
2011-12-19,73,73,70.991,71.23,4717020,0
2011-12-20,73.016,75.446,72.924,75.186,5562824,0
2011-12-21,75.512,76.148,74.363,75.953,4435151,0
2011-12-22,76.074,77.019,75.544,76.849,4259930,0
2011-12-23,77.242,77.436,76.482,77.183,2789936,0
2011-12-27,77.019,78.034,76.899,77.863,2159959,0
2011-12-28,77.794,77.936,75.625,75.74,3523018,0
2011-12-29,76.074,76.58,75.521,76.448,3040790,0
2011-12-30,76.099,76.981,76.099,76.435,2784377,0
2012-01-03,78.905,79.836,77.837,78.822,5331628,0
2012-01-04,78.666,79.409,78.055,79.06,4606541,0
2012-01-05,78.954,79.288,77.757,78.432,4306960,0
2012-01-06,79.142,79.158,77.322,78.124,3741496,0
2012-01-09,78.026,79.476,77.999,79.068,2881828,0
2012-01-10,80.628,81.1,79.509,79.845,5340573,0
2012-01-11,79.264,79.534,78.31,78.782,4182284,0
2012-01-12,78.864,81.376,78.8,79.794,7651308,0
2012-01-13,79.257,79.647,78.498,79.632,4976620,0
2012-01-17,81.173,81.757,80.626,81.001,4936138,0
2012-01-18,80.968,82.389,80.023,82.332,5315383,0
2012-01-19,82.599,82.599,81,81.456,4919132,0
2012-01-20,81.916,82.053,80.317,81.874,6151409,0
2012-01-23,82.975,83.545,81.45,83.254,6180149,0
2012-01-24,82.103,82.779,81.189,82.323,5822331,0
2012-01-25,82.642,84.696,80.887,84.394,7583454,0
2012-01-26,84.356,84.558,81.456,81.729,6045155,0
2012-01-27,81.279,82.77,81.199,81.776,4423330,0
2012-01-30,80.74,81.516,80.023,81.262,4769974,0
2012-01-31,81.915,82.07,80.362,81.388,5036942,0
2012-02-01,81.89,82.21,80.683,81,5191891,0
2012-02-02,81.075,81.427,79.427,80.333,5148486,0
2012-02-03,81.663,83.912,80.946,83.718,5268216,0
2012-02-06,83.195,84.838,82.796,84.838,3856622,0
2012-02-07,84.916,85.858,84.102,85.521,5850471,0
2012-02-08,86.171,86.171,83.774,84.676,4521068,0
2012-02-09,84.759,86.112,84.546,85.023,3677982,0
2012-02-10,83.432,83.856,82.886,83.775,4187313,0
2012-02-13,84.696,84.973,83.939,84.884,2849028,0
2012-02-14,84.77,85.577,84.224,84.838,4198748,0
2012-02-15,85.357,85.365,84.239,84.641,3350667,0
2012-02-16,84.963,85.309,84.085,85.105,3794407,0
2012-02-17,85.399,85.613,84.086,84.766,3634717,0
2012-02-21,85.488,85.847,84.77,85.169,4094837,0
2012-02-22,84.651,84.834,83.824,84.233,4241963,0
2012-02-23,84.445,85.455,83.971,85.382,3810624,0
2012-02-24,85.47,85.537,84.397,84.717,4550779,0
2012-02-27,84.304,85.536,84.02,85.236,3837181,0
2012-02-28,85.446,87.015,85.284,86.032,4398331,0
2012-02-29,85.897,86.731,84.879,85.136,6079022,0
2012-03-01,85.488,85.997,84.413,85.546,3457648,0
2012-03-02,85.242,85.416,84.593,85.128,3442792,0
2012-03-05,84.934,85.185,83.571,84.448,3851638,0
2012-03-06,82.781,83.052,81.888,82.413,6115520,0
2012-03-07,82.6,82.61,81.764,81.921,5733374,0
2012-03-08,82.929,83.257,82.429,82.717,3182912,0
2012-03-09,82.816,83.497,82.339,82.586,3151877,0
2012-03-12,82.323,82.546,80.46,80.733,4700941,0
2012-03-13,81.264,82.002,80.371,81.995,4360144,0
2012-03-14,81.961,82.347,80.773,81.124,3249647,0
2012-03-15,81.101,81.796,80.256,81.11,3504322,0
2012-03-16,81.404,82.733,81.248,82.486,4955854,0
2012-03-19,82.799,83.625,82.077,83.243,2627136,0
2012-03-20,82.447,82.447,80.28,80.338,5201118,0
2012-03-21,80.271,80.781,79.969,80.15,3947135,0
2012-03-22,79.256,79.256,77.91,78.527,4854127,0
2012-03-23,78.582,80.42,78.321,80.059,5228199,0
2012-03-26,81.101,81.469,80.371,81.329,4459455,0
2012-03-27,81.915,81.915,80.664,80.706,3996952,0
2012-03-28,79.469,80.001,77.679,77.787,7277871,0
2012-03-29,77.09,77.534,75.328,77.442,8276399,0
2012-03-30,77.847,78.518,77.238,78.099,4232272,0
2012-04-02,77.936,80.567,77.508,79.946,5663507,0
2012-04-03,79.954,79.954,78.18,79.116,4021925,0
2012-04-04,78.18,78.387,76.886,77.433,3595451,0
2012-04-05,77.014,78.035,76.5,76.509,4672228,0
2012-04-09,74.614,75.525,74.433,74.942,4637573,0
2012-04-10,74.9,74.989,73.318,73.49,6748716,0
2012-04-11,74.468,74.671,72.729,72.834,5574599,0
2012-04-12,73.367,74.785,73.202,74.728,4950134,0
2012-04-13,74.327,74.514,72.498,72.636,5958609,0
2012-04-16,73.193,73.564,71.472,71.564,7419735,0
2012-04-17,72.481,72.967,71.902,72.768,5344883,0
2012-04-18,72.385,72.827,71.899,72.146,4011646,0
2012-04-19,72.302,73.301,71.948,72.35,4095930,0
2012-04-20,72.655,73.056,71.865,72.67,5285029,0
2012-04-23,71.456,72.186,70.914,72.103,3958336,0
2012-04-24,72.357,72.431,71.497,72.35,3978540,0
2012-04-25,73.073,74.022,72.293,73.898,5255073,0
2012-04-26,73.589,75.507,72.834,75.368,6761762,0
2012-04-27,75.821,76.079,75.015,75.236,4848983,0
2012-04-30,75.113,75.219,74.391,74.809,4386099,0
2012-05-01,75.023,76.914,74.799,76.178,4505721,0
2012-05-02,75.345,75.927,74.795,75.762,4373342,0
2012-05-03,76.005,76.03,73.447,73.66,5659991,0
2012-05-04,72.785,73.112,71.29,72.071,6835131,0
2012-05-07,71.973,72.416,71.29,71.923,3946354,0
2012-05-08,71.218,71.456,69.233,71.29,6844605,0
2012-05-09,69.912,70.095,68.515,69.121,9310121,0
2012-05-10,70.176,70.597,69.541,69.723,4638354,0
2012-05-11,69.013,70.088,68.546,68.691,4556133,0
2012-05-14,67.495,67.799,66.789,66.97,6339185,0
2012-05-15,67.069,67.603,65.264,65.525,8404657,0
2012-05-16,66.183,66.996,64.912,64.977,6542385,0
2012-05-17,64.748,65.772,64.32,64.518,5638924,0
2012-05-18,64.993,66.701,64.884,65.322,11214702,0
2012-05-21,65.593,66.453,65.428,66.324,6024986,0
2012-05-22,66.355,67.658,65.756,66.297,4724479,0
2012-05-23,65.657,66.569,64.043,66.518,6355691,0
2012-05-24,67.101,67.101,65.887,66.74,4699316,0
2012-05-25,66.841,67.136,66.255,66.445,3629828,0
2012-05-29,67.279,68.682,67.279,67.981,4659010,0
2012-05-30,66.841,66.891,65.288,65.852,5659506,0
2012-05-31,65.715,65.945,64.075,65.011,8219771,0
2012-06-01,63.861,64.843,62.813,64.438,9909853,0
2012-06-04,64.925,66.047,64.149,65.743,8661532,0
2012-06-05,65.917,66.882,65.61,66.578,6660467,0
2012-06-06,67.692,69.872,67.64,69.821,7723531,0
2012-06-07,70.763,72.8,69.845,70.125,8980771,0
2012-06-08,69.572,70.629,68.921,70.218,5118872,0
2012-06-11,70.803,71.158,68.515,68.659,5715285,0
2012-06-12,69.376,69.828,68.408,69.003,5814563,0
2012-06-13,68.559,69.499,68.318,68.748,4413236,0
2012-06-14,68.995,69.655,68.278,68.921,5674897,0
2012-06-15,69.526,70.384,68.948,70.375,6133101,0
2012-06-18,69.672,69.723,68.583,69.194,7357959,0
2012-06-19,69.762,70.169,68.948,69.358,5164376,0
2012-06-20,69.59,70.268,68.748,69.69,7864843,0
2012-06-21,69.738,69.953,65.306,65.444,12676342,0
2012-06-22,65.858,66.517,64.917,65.627,13632579,0
2012-06-25,65.279,65.296,63.514,63.843,11883029,0
2012-06-26,63.786,65.619,63.653,65.248,7484562,0
2012-06-27,65.57,66.891,65.363,66.287,6927199,0
2012-06-28,65.734,66.939,65.222,66.825,5769863,0
2012-06-29,69.022,70.862,68.748,70.81,9658762,0
2012-07-02,70.944,71.158,69.581,70.953,6182547,0
2012-07-03,71.621,73.248,71.333,72.685,4930967,0
2012-07-05,72.148,72.554,71.207,71.389,3921118,0
2012-07-06,70.011,70.902,69.631,70.384,3739654,0
2012-07-09,70.209,70.556,69.508,70.332,3997503,0
2012-07-10,70.531,70.984,68.433,68.722,4002030,0
2012-07-11,68.985,70.629,68.985,69.821,4412849,0
2012-07-12,69.003,69.762,68.442,69.301,5751141,0
2012-07-13,69.556,70.738,69.342,70.449,3544652,0
2012-07-16,70.307,70.902,69.762,70.574,2753750,0
2012-07-17,71.034,71.523,69.384,71.455,4801142,0
2012-07-18,71.415,72.216,70.81,71.777,3392152,0
2012-07-19,72.116,72.537,71.326,71.967,4592231,0
2012-07-20,71.182,72.041,70.847,71.994,4637088,0
2012-07-23,70.258,70.605,69.499,70.143,4724671,0
2012-07-24,70.11,70.35,68.013,69.137,4129159,0
2012-07-25,69.59,69.971,68.318,68.954,5530583,0
2012-07-26,70.581,72.249,69.526,72.091,6319040,0
2012-07-27,72.373,73.743,71.244,73.166,5644994,0
2012-07-30,73.28,74.048,72.901,73.668,3779889,0
2012-07-31,73.412,73.933,71.646,71.851,4214306,0
2012-08-01,72.364,72.924,71,72.504,3950104,0
2012-08-02,71.556,71.556,69.533,70.712,5382367,0
2012-08-03,72.224,73.701,72.166,73.123,3884300,0
2012-08-06,73.505,73.988,72.85,72.868,3865446,0
2012-08-07,73.487,75.651,73.487,74.915,4615310,0
2012-08-08,74.594,75.584,74.427,75.246,4014197,0
2012-08-09,74.881,75.542,74.519,74.724,3203584,0
2012-08-10,74.187,75.542,73.759,75.461,2875571,0
2012-08-13,75.046,75.205,73.933,74.346,3562372,0
2012-08-14,74.881,74.98,73.897,74.215,3346720,0
2012-08-15,74.132,74.23,73.091,73.505,5941774,0
2012-08-16,73.807,73.915,73.273,73.694,4008153,0
2012-08-17,73.86,74.08,73.123,73.239,3777951,0
2012-08-20,73.074,73.462,72.918,73.166,2655765,0
2012-08-21,73.386,73.884,72.464,72.758,3119152,0
2012-08-22,72.454,73.447,72.184,73.339,3944767,0
2012-08-23,72.918,73.048,72.017,72.041,4782721,0
2012-08-24,71.686,72.785,71.158,72.571,3269859,0
2012-08-27,72.571,73.016,71.794,72.24,2463049,0
2012-08-28,72.158,72.587,71.746,72.198,2367877,0
2012-08-29,72.42,72.42,71.126,71.19,2860984,0
2012-08-30,70.847,70.928,69.541,69.581,4608674,0
2012-08-31,70.316,70.556,69.723,70.185,4244920,0
2012-09-04,70.34,70.648,68.204,68.615,6383729,0
2012-09-05,68.021,68.682,67.905,68.236,5884042,0
2012-09-06,69.019,70.738,68.825,70.057,5468547,0
2012-09-07,70.412,72.458,70.372,72.423,5574767,0
2012-09-10,72.175,72.55,71.718,71.735,2850522,0
2012-09-11,72.226,72.797,71.775,71.835,3550220,0
2012-09-12,72.258,72.467,71.394,72.184,3522484,0
2012-09-13,72.392,75.276,72.316,75.176,5912800,0
2012-09-14,75.473,77.783,75.308,76.413,7280247,0
2012-09-17,76.163,76.389,74.734,74.844,7776126,0
2012-09-18,74.844,75.043,73.92,74.17,4654812,0
2012-09-19,73.829,74.054,72.59,72.689,5547377,0
2012-09-20,72.099,73.007,71.593,72.797,7936708,0
2012-09-21,73.34,73.421,72.226,72.624,9078388,0
2012-09-24,71.775,72.532,71.468,72.142,3448857,0
2012-09-25,72.532,72.65,70.755,70.911,5011974,0
2012-09-26,70.638,71.147,70.282,70.647,3885858,0
2012-09-27,71.229,71.761,70.239,71.684,4491032,0
2012-09-28,71.261,71.967,70.88,71.519,4564715,0
2012-10-01,72,72.624,71.535,71.784,4397176,0
2012-10-02,71.793,72.091,70.239,70.763,7255284,0
2012-10-03,70.838,70.87,69.142,69.541,5837040,0
2012-10-04,70.057,71.062,69.673,70.963,5635362,0
2012-10-05,71.468,71.561,70.174,70.647,4764256,0
2012-10-08,70.121,70.464,69.83,69.975,2827000,0
2012-10-09,70.148,70.596,69.258,69.314,5074244,0
2012-10-10,69.142,69.35,68.162,68.327,5645032,0
2012-10-11,69.092,69.632,68.661,68.661,4127828,0
2012-10-12,68.561,69.175,67.979,68.085,4195113,0
2012-10-15,68.094,68.287,66.989,67.896,6833918,0
2012-10-16,68.41,69.45,68.162,69.118,7152600,0
2012-10-17,69.564,70.455,69.324,70.305,6090156,0
2012-10-18,70.198,71.535,70.065,71.071,5118701,0
2012-10-19,71.147,71.155,69.632,70.097,4440089,0
2012-10-22,69.815,69.947,68.401,68.817,5257386,0
2012-10-23,67.896,68.178,67.023,67.546,4919136,0
2012-10-24,67.789,68.153,66.748,67.047,5859244,0
2012-10-25,69.274,69.725,66.307,68.576,13291438,0
2012-10-26,67.719,68.668,66.622,66.848,8631759,0
2012-10-31,67.863,67.863,64.886,65.618,10430339,0
2012-11-01,65.901,66.69,65.443,65.701,7838489,0
2012-11-02,66.259,66.807,64.756,65.096,6930000,0
2012-11-05,64.937,65.237,64.543,64.681,6830542,0
2012-11-06,65.071,66.259,64.696,66.132,7923217,0
2012-11-07,65.044,65.303,63.883,64.364,8252265,0
2012-11-08,64.672,64.971,63.468,63.499,5894044,0
2012-11-09,63.385,64.543,63.285,63.699,6533104,0
2012-11-12,63.9,64.131,63.408,63.598,3547801,0
2012-11-13,62.965,63.25,62.147,62.212,8398284,0
2012-11-14,62.403,62.536,61.246,61.473,7506833,0
2012-11-15,61.779,62.286,61.064,61.43,6481059,0
2012-11-16,61.315,61.422,60.191,61.338,10339210,0
2012-11-19,62.229,62.902,62.055,62.71,6558805,0
2012-11-20,62.386,62.627,61.77,62.22,7289996,0
2012-11-21,62.212,62.627,61.711,62.419,3878172,0
2012-11-23,63.101,63.308,62.643,63.3,2467603,0
2012-11-26,62.702,63.117,62.02,62.528,4726008,0
2012-11-27,62.286,63.034,61.704,62.725,7193166,0
2012-11-28,62.168,63.399,62.071,63.324,5586807,0
2012-11-29,63.642,63.99,63.101,63.376,5291604,0
2012-11-30,63.385,63.392,62.252,62.501,7759913,0
2012-12-03,62.983,63.093,60.998,61.146,8250073,0
2012-12-04,60.939,61.329,60.409,61.239,6837616,0
2012-12-05,61.115,62.327,60.873,61.905,6458233,0
2012-12-06,62.064,62.415,61.459,62.38,5158307,0
2012-12-07,62.775,63.242,62.598,63.093,5967177,0
2012-12-10,63.102,63.242,62.673,63.075,4317691,0
2012-12-11,63.535,64.039,63.301,63.628,6083021,0
2012-12-12,63.881,64.382,63.442,63.971,6028704,0
2012-12-13,64.021,64.055,62.808,63.142,5646951,0
2012-12-14,62.974,63.889,62.956,63.762,4037884,0
2012-12-17,63.946,64.289,63.67,64.055,4572130,0
2012-12-18,64.18,65.82,64.021,65.688,5987628,0
2012-12-19,65.963,66.173,65.478,65.496,6053865,0
2012-12-20,65.671,66.232,65.443,66.146,5038388,0
2012-12-21,65.168,65.62,64.808,65.411,8289024,0
2012-12-24,65.159,65.47,64.741,64.891,1851562,0
2012-12-26,65.245,65.319,64.197,64.365,3126417,0
2012-12-27,64.632,64.632,63.653,64.405,3400432,0
2012-12-28,63.897,64.114,63.034,63.102,3929997,0
2012-12-31,62.924,64.197,62.632,64.13,5309538,0
2013-01-02,65.57,65.712,64.69,65.427,4604177,0
2013-01-03,65.311,66.399,65.168,65.688,3867888,0
2013-01-04,65.722,66.867,65.688,66.835,4510355,0
2013-01-07,66.6,67.109,66.348,66.867,4295654,0
2013-01-08,67.204,68.643,66.901,68.407,10026526,0
2013-01-09,68.315,69.021,68.307,68.734,6439871,0
2013-01-10,69.462,69.623,68.834,69.487,6152401,0
2013-01-11,69.422,69.623,69.138,69.546,4146193,0
2013-01-14,69.561,69.898,68.817,69.203,3676577,0
2013-01-15,68.918,69.329,68.807,69.053,3098970,0
2013-01-16,68.969,69.112,68.699,68.885,3669582,0
2013-01-17,69.254,69.47,68.96,68.969,4052514,0
2013-01-18,69.011,69.129,68.315,69.129,5715703,0
2013-01-22,68.969,70.031,68.785,69.983,5980517,0
2013-01-23,69.983,70.083,69.227,69.412,4950964,0
2013-01-24,69.522,70.174,69.522,69.815,3895348,0
2013-01-25,69.99,70.433,69.671,70.367,4032020,0
2013-01-28,70.761,70.801,69.495,70.183,4008625,0
2013-01-29,70.341,71.363,70.156,71.246,5019032,0
2013-01-30,71.378,72.275,71.187,71.422,7182645,0
2013-01-31,72.033,74.159,71.697,73.891,16598582,0
2013-02-01,73.774,74.091,72.961,73.397,8671671,0
2013-02-04,73.616,74.099,73.247,73.656,8133908,0
2013-02-05,74.099,74.283,73.506,74.008,5700471,0
2013-02-06,73.498,74.268,73.256,74.232,4896464,0
2013-02-07,74.182,74.283,73.456,73.806,4954551,0
2013-02-08,73.797,74.167,73.748,73.968,3790708,0
2013-02-11,73.866,73.876,72.904,73.004,4078026,0
2013-02-12,73.087,73.247,72.401,72.768,4205662,0
2013-02-13,72.912,73.147,72.469,72.777,2852840,0
2013-02-14,72.608,73.087,72.368,72.753,4954838,0
2013-02-15,72.995,73.036,70.836,70.91,11238743,0
2013-02-19,71.24,72.242,71.24,71.824,6916447,0
2013-02-20,71.789,72.125,70.669,70.743,6940560,0
2013-02-21,70.275,70.551,69.554,69.837,5004732,0
2013-02-22,70.316,70.316,69.781,69.99,4486066,0
2013-02-25,71.178,71.614,68.734,68.752,7624029,0
2013-02-26,69.067,69.329,67.897,68.459,6580722,0
2013-02-27,68.349,69.168,68.199,68.834,6067848,0
2013-02-28,68.844,69.103,68.574,68.918,5870669,0
2013-03-01,68.525,69.362,67.981,69.187,4263199,0
2013-03-04,68.969,69.046,67.745,68.339,4535044,0
2013-03-05,68.785,69.337,68.584,69.021,4398114,0
2013-03-06,69.558,69.695,68.648,69.085,4429840,0
2013-03-07,69.205,69.357,68.852,68.917,4795198,0
2013-03-08,69.229,69.634,69.046,69.517,4741587,0
2013-03-11,69.382,70.3,69.13,69.92,3539181,0
2013-03-12,70.115,71.07,70.039,70.52,4514845,0
2013-03-13,70.555,70.833,70.193,70.259,5533945,0
2013-03-14,70.52,71.457,70.387,71.203,6312079,0
2013-03-15,70.885,71.295,70.286,70.588,9053407,0
2013-03-18,69.77,70.259,69.396,69.601,5644525,0
2013-03-19,69.028,69.13,66.902,67.642,9618034,0
2013-03-20,68.142,68.25,66.227,66.337,9135691,0
2013-03-21,66.015,66.69,65.754,66.107,7293298,0
2013-03-22,66.31,66.774,66.15,66.361,4634185,0
2013-03-25,66.591,66.857,65.627,65.849,7174177,0
2013-03-26,65.932,66.177,65.137,65.813,6884745,0
2013-03-27,65.46,66.101,65.4,65.915,4662944,0
2013-03-28,65.888,66.428,65.652,66.115,6358886,0
2013-04-01,66.185,66.826,65.729,66.604,4970435,0
2013-04-02,67.155,68.951,66.857,68.066,10165750,0
2013-04-03,67.989,68.907,67.567,68.387,9843103,0
2013-04-04,68.327,69.256,67.923,69.028,8714156,0
2013-04-05,68.192,69.179,68.175,69.054,6291221,0
2013-04-08,69.89,70.217,67.474,68.436,12472534,0
2013-04-09,68.824,69.246,67.888,68.815,7613096,0
2013-04-10,68.859,69.011,68.333,68.639,5870878,0
2013-04-11,70.866,71.491,70.445,71.035,17393370,0
2013-04-12,70.494,70.656,69.565,70.352,9283650,0
2013-04-15,69.719,69.854,68.066,68.082,7248376,0
2013-04-16,68.969,69.06,67.938,68.842,5311001,0
2013-04-17,68.295,68.603,67.044,67.873,7023353,0
2013-04-18,67.989,68.454,66.986,67.416,5672186,0
2013-04-19,67.788,67.998,66.783,67.163,5349188,0
2013-04-22,67.22,68.116,66.657,67.964,4734697,0
2013-04-23,68.234,69.643,67.888,68.917,6502745,0
2013-04-24,69.06,71.338,69.06,71.147,8759159,0
2013-04-25,70.52,74.175,69.643,72.174,11313669,0
2013-04-26,72.047,73.339,71.295,73.11,6697442,0
2013-04-29,73.709,74.274,72.554,74.124,11098727,0
2013-04-30,74.578,75.837,74.391,75.304,9284491,0
2013-05-01,74.646,74.959,73.44,73.862,8596696,0
2013-05-02,74.318,74.636,73.321,74.318,6349553,0
2013-05-03,75.017,77.606,74.999,76.569,14050169,0
2013-05-06,76.511,76.781,75.171,75.388,7409671,0
2013-05-07,75.539,75.885,74.78,75.295,6589167,0
2013-05-08,75.286,75.868,74.959,75.321,5053428,0
2013-05-09,75.321,75.372,74.147,74.41,6995593,0
2013-05-10,74.156,75.236,74.156,75.227,6193813,0
2013-05-13,75.144,76.374,74.959,76.374,6618787,0
2013-05-14,76.35,77.135,76.156,76.799,7099291,0
2013-05-15,76.367,76.847,75.861,76.713,4774234,0
2013-05-16,76.384,77.557,76.122,76.799,5175689,0
2013-05-17,76.892,78.325,76.494,78.325,7681272,0
2013-05-20,78.325,79.084,78.188,79.04,3980452,0
2013-05-21,78.957,79.657,78.476,78.511,5035917,0
2013-05-22,78.105,78.754,76.172,76.856,9069465,0
2013-05-23,75.929,76.411,74.999,76.374,5510422,0
2013-05-24,76.097,76.957,75.448,76.586,4579809,0
2013-05-28,78.04,78.873,77.817,78.162,5947112,0
2013-05-29,77.985,80.063,77.743,79.768,8253779,0
2013-05-30,79.692,80.62,79.219,79.937,7255664,0
2013-05-31,79.937,80.63,77.675,77.675,11387572,0
2013-06-03,78.459,79.556,78.004,79.531,8021422,0
2013-06-04,79.261,80.408,79.118,79.522,7615780,0
2013-06-05,78.822,79.647,78.265,78.78,6168840,0
2013-06-06,78.949,79.341,78.034,78.619,6831468,0
2013-06-07,79.009,79.527,78.185,79.104,7592665,0
2013-06-10,79.06,79.331,78.22,78.398,5059314,0
2013-06-11,77.633,78.611,76.97,77.514,5704461,0
2013-06-12,78.063,78.398,76.989,77.26,3565324,0
2013-06-13,77.309,79.453,77.141,79.033,4696299,0
2013-06-14,79.137,79.298,77.575,78.055,2829545,0
2013-06-17,78.713,79.205,77.989,78.667,3138172,0
2013-06-18,78.491,79.213,78.322,78.518,3343827,0
2013-06-19,78.686,79.17,77.949,77.949,3609397,0
2013-06-20,77.151,77.252,75.171,75.553,6408959,0
2013-06-21,76.247,76.97,75.228,76.384,8728040,0
2013-06-24,75.468,76.113,74.379,75.287,6642911,0
2013-06-25,75.816,75.816,74.66,75.323,4079682,0
2013-06-26,76.393,76.495,74.999,75.816,4070783,0
2013-06-27,76.374,77.522,76.045,76.715,3970540,0
2013-06-28,76.971,77.209,76.305,76.322,4028519,0
2013-07-01,76.384,76.962,76.199,76.469,3337664,0
2013-07-02,76.538,77.606,76.374,76.935,3873714,0
2013-07-03,76.538,76.622,75.628,76.247,2868204,0
2013-07-05,76.495,77.379,75.9,77.16,2782308,0
2013-07-08,77.768,78.312,76.912,77.168,3570943,0
2013-07-09,77.681,77.878,76.104,76.402,6160357,0
2013-07-10,76.588,76.63,75.705,75.84,5382699,0
2013-07-11,76.834,77.065,75.984,76.81,4564031,0
2013-07-12,76.638,76.785,76.011,76.638,4710715,0
2013-07-15,76.605,77.267,76.029,76.886,3174154,0
2013-07-16,76.997,77.215,75.38,76.163,4880029,0
2013-07-17,76.283,76.647,75.945,76.402,3723082,0
2013-07-18,76.622,77.87,76.57,77.531,3341415,0
2013-07-19,77.847,78.5,77.235,78.228,4687722,0
2013-07-22,78.238,78.653,77.819,78.128,2939394,0
2013-07-23,78.175,78.723,77.979,78.175,3170711,0
2013-07-24,78.287,78.381,76.775,77.3,3540203,0
2013-07-25,77.065,77.497,76.605,77.343,2717424,0
2013-07-26,76.715,77.215,76.266,77.09,2919618,0
2013-07-29,77.065,77.082,75.966,76.86,4483329,0
2013-07-30,76.793,76.92,73.157,75.025,9576566,0
2013-07-31,75.195,76.283,74.896,75.646,6230346,0
2013-08-01,76.155,76.538,75.697,76.324,4003277,0
2013-08-02,76.181,76.419,75.144,75.535,4174986,0
2013-08-05,75.475,75.519,74.811,74.88,4274086,0
2013-08-06,74.982,75.39,74.593,74.905,3835203,0
2013-08-07,74.744,75.016,74.43,74.651,3566962,0
2013-08-08,74.831,75.45,74.031,75.162,4702608,0
2013-08-09,74.941,75.637,74.677,74.99,4225634,0
2013-08-12,74.625,75.109,74.346,74.999,3577389,0
2013-08-13,75.025,75.034,74.575,74.643,5028306,0
2013-08-14,74.694,75.008,74.26,74.481,3793466,0
2013-08-15,74.192,74.336,73.648,73.894,4058778,0
2013-08-16,73.801,73.887,72.791,73.488,4791013,0
2013-08-19,73.394,74.355,73.073,73.148,3377479,0
2013-08-20,73.139,73.692,72.868,73.011,3300321,0
2013-08-21,72.696,73.122,72.129,72.527,5108683,0
2013-08-22,72.638,73.734,72.495,73.157,2895996,0
2013-08-23,73.326,75.093,73.174,74.896,4542302,0
2013-08-26,75.034,75.576,74.617,74.687,3456502,0
2013-08-27,74.183,74.753,73.996,74.202,3557738,0
2013-08-28,74.22,75.39,74.22,74.896,3238994,0
2013-08-29,74.763,75.662,74.711,74.932,4334803,0
2013-08-30,76.784,76.868,75.226,75.449,3522034,0
2013-09-03,75.557,75.597,74.503,75.153,2900479,0
2013-09-04,75.034,76.668,74.949,76.256,4141220,0
2013-09-05,76.204,76.797,76.112,76.232,2363230,0
2013-09-06,76.608,76.806,75.822,76.145,2909021,0
2013-09-09,76.138,76.873,76.129,76.745,3142282,0
2013-09-10,76.78,76.994,75.95,76.71,3222248,0
2013-09-11,76.71,77.701,76.608,77.701,2779788,0
2013-09-12,77.473,78.397,77.275,77.866,4411963,0
2013-09-13,78.106,79.458,76.394,76.566,10875134,0
2013-09-16,77.205,77.387,76.539,76.726,4911101,0
2013-09-17,76.838,78.199,76.726,77.841,3216395,0
2013-09-18,77.926,79.44,77.684,78.979,4416614,0
2013-09-19,79.09,79.475,78.54,78.809,3490579,0
2013-09-20,78.901,79.046,78.337,78.337,5575011,0
2013-09-23,77.965,78.405,77.788,78.172,5258001,0
2013-09-24,78.218,79.977,78.189,79.396,4530298,0
2013-09-25,79.738,79.824,79.046,79.491,4492024,0
2013-09-26,80.174,80.765,79.619,80.065,5984314,0
2013-09-27,80.321,80.852,79.824,80.819,4949662,0
2013-09-30,80.446,80.676,79.937,80.581,4644790,0
2013-10-01,79.946,80.825,79.876,80.756,2786116,0
2013-10-02,80.578,81.253,79.68,81.118,3949158,0
2013-10-03,81.058,81.28,80.184,80.765,4230790,0
2013-10-04,80.792,81.82,80.544,81.63,2967446,0
2013-10-07,80.946,82.076,80.792,81.519,3254406,0
2013-10-08,81.321,81.477,80.004,80.048,3814266,0
2013-10-09,80.268,80.69,79.498,80.389,3563140,0
2013-10-10,81.261,82.031,80.733,81.363,3840853,0
2013-10-11,80.996,81.973,80.63,81.696,3154117,0
2013-10-14,81.27,82.083,80.946,81.887,2776383,0
2013-10-15,81.75,82.392,81.306,81.477,3578151,0
2013-10-16,82.221,83.195,81.868,82.964,4652895,0
2013-10-17,82.82,83.913,82.71,83.913,4152842,0
2013-10-18,84.307,84.446,82.315,84.094,8004435,0
2013-10-21,84.025,84.025,82.785,83.033,4203924,0
2013-10-22,83.327,83.837,82.829,83.692,4229772,0
2013-10-23,83.204,83.231,81.63,81.844,4246105,0
2013-10-24,82.101,83.256,81.696,83.015,2620098,0
2013-10-25,82.906,83.059,82.212,82.888,2672989,0
2013-10-28,82.888,83.667,81.716,83.451,3968778,0
2013-10-29,83.742,83.846,82.135,82.548,5991108,0
2013-10-30,82.879,83.821,81.401,82.185,4559483,0
2013-10-31,82.873,83.77,82.175,82.769,4151031,0
2013-11-01,82.177,82.366,80.929,81.837,3626072,0
2013-11-04,82.332,83.692,82.076,83.613,4943116,0
2013-11-05,83.308,83.308,82.332,82.726,4324933,0
2013-11-06,83.041,83.412,82.162,83,4133891,0
2013-11-07,82.743,82.897,81.64,82.007,4518377,0
2013-11-08,81.887,82.538,81.757,82.417,5604097,0
2013-11-11,82.528,83.059,82.28,83,2674709,0
2013-11-12,82.71,82.844,81.571,81.829,3563259,0
2013-11-13,81.527,83.025,81.363,82.992,3783235,0
2013-11-14,83.008,83.545,82.548,83.403,3875675,0
2013-11-15,83.479,83.641,82.82,83.451,3908829,0
2013-11-18,83.505,83.641,82.7,83.059,3169833,0
2013-11-19,82.906,83.271,82.144,82.906,3285254,0
2013-11-20,83.101,83.676,82.811,83.145,3296901,0
2013-11-21,83.42,84.462,83.101,84.401,3090938,0
2013-11-22,84.504,85.059,83.813,85.02,3525463,0
2013-11-25,84.964,84.964,83.249,83.393,4459306,0
2013-11-26,83.412,83.923,83.033,83.527,2934860,0
2013-11-27,83.412,83.505,81.1,81.45,5275690,0
2013-11-29,82.021,82.657,81.427,81.805,2614540,0
2013-12-02,81.391,81.611,80.491,81.073,3598973,0
2013-12-03,81.607,82.356,81.031,81.237,5652932,0
2013-12-04,81.237,81.891,80.762,81.488,4641469,0
2013-12-05,81.322,81.358,80.427,80.487,5304871,0
2013-12-06,80.927,81.444,79.721,79.814,4899795,0
2013-12-09,79.747,80.789,79.573,80.238,5872889,0
2013-12-10,80.248,80.289,79.643,79.678,4725906,0
2013-12-11,79.563,79.937,78.677,78.859,5365988,0
2013-12-12,78.772,79.36,78.377,78.602,4951693,0
2013-12-13,78.602,78.818,78.073,78.489,3847458,0
2013-12-16,78.667,79.109,78.161,78.35,4227160,0
2013-12-17,78.35,78.359,77.646,77.712,5320519,0
2013-12-18,78.177,79.549,77.868,79.479,5625603,0
2013-12-19,79.143,80.229,78.824,80.056,4913524,0
2013-12-20,79.946,80.566,79.721,79.946,5769147,0
2013-12-23,80.471,80.874,80.261,80.316,2596224,0
2013-12-24,80.324,80.581,79.823,80.531,1108237,0
2013-12-26,80.521,81.072,80.229,81.003,2377260,0
2013-12-27,81.117,81.795,80.874,81.71,2324005,0
2013-12-30,81.529,82.115,81.281,81.451,2588853,0
2013-12-31,81.795,82.115,81.175,81.927,3122106,0
2014-01-02,81.417,81.7,80.471,80.849,3209680,0
2014-01-03,80.901,81.194,80.013,80.566,3306062,0
2014-01-06,80.858,81.072,80.289,80.807,3717280,0
2014-01-07,81.469,82.434,81.057,82.314,4284568,0
2014-01-08,81.834,82.183,81.151,81.659,4086753,0
2014-01-09,81.7,81.942,81.04,81.7,3654041,0
2014-01-10,81.882,81.911,80.471,80.849,3960453,0
2014-01-13,80.427,81.063,78.781,78.859,6023315,0
2014-01-14,79.196,79.563,78.8,79.523,5098675,0
2014-01-15,79.908,80.005,78.167,78.79,5718620,0
2014-01-16,78.677,79.205,78.445,79.059,4400515,0
2014-01-17,79.03,79.221,78.007,78.026,4584216,0
2014-01-21,78.611,78.842,77,77.506,5779562,0
2014-01-22,77.978,78.635,77.232,78.359,4559905,0
2014-01-23,78.102,78.102,76.816,77.032,5077343,0
2014-01-24,76.445,76.525,75.457,75.81,5520837,0
2014-01-27,75.766,75.931,74.776,75.025,4162271,0
2014-01-28,75.19,76.283,75.103,76.075,3440421,0
2014-01-29,75.198,76.145,74.949,75.655,4753179,0
2014-01-30,76.445,76.869,74.517,76.069,6411437,0
2014-01-31,75.619,76.44,74.784,75.442,6730981,0
2014-02-03,75.637,76.111,75.094,75.154,7230207,0
2014-02-04,75.309,75.844,74.586,75.069,7185436,0
2014-02-05,75.215,75.619,73.999,75.198,6489550,0
2014-02-06,75.473,76.635,75.473,76.223,6240446,0
2014-02-07,76.499,78.316,76.111,78.044,5754206,0
2014-02-10,77.921,78.498,77.671,78.13,5044271,0
2014-02-11,78.223,79.342,78.161,78.911,4379767,0
2014-02-12,79.322,79.859,79.125,79.418,3888389,0
2014-02-13,78.724,79.695,78.524,79.487,4307180,0
2014-02-14,81.547,82.753,81.212,82.495,10214723,0
2014-02-18,82.788,83.158,82.106,82.943,6731123,0
2014-02-19,82.745,83.133,81.73,81.787,6234837,0
2014-02-20,81.84,82.347,81.624,82.183,4443104,0
2014-02-21,82.115,82.675,81.761,82.175,4290666,0
2014-02-24,82.846,83.2,82.452,82.76,5372888,0
2014-02-25,82.589,82.745,81.934,82.549,3360552,0
2014-02-26,82.702,82.702,81.521,82.012,4353448,0
2014-02-27,81.918,82.314,81.564,82.297,3299262,0
2014-02-28,82.485,83.709,82.485,83.149,4641419,0
2014-03-03,82.52,83.449,82.253,82.745,3949410,0
2014-03-04,83.175,84.141,83.054,83.751,3839255,0
2014-03-05,83.959,84.209,83.363,83.433,3555756,0
2014-03-06,83.362,83.798,83.157,83.555,3441757,0
2014-03-07,84.442,84.545,83.614,84.301,3423238,0
2014-03-10,84.31,84.51,83.859,84.38,2762672,0
2014-03-11,84.537,84.596,83.39,83.678,2870607,0
2014-03-12,83.198,83.739,82.93,83.661,3518218,0
2014-03-13,83.938,84.119,82.913,83.157,3020877,0
2014-03-14,82.8,83.817,82.706,83.772,3400483,0
2014-03-17,83.876,84.189,83.651,84.059,2818772,0
2014-03-18,84.285,84.92,83.817,84.414,3333347,0
2014-03-19,84.405,84.52,82.044,82.574,5291174,0
2014-03-20,82.227,82.236,79.154,80.655,12528668,0
2014-03-21,81.039,82.487,80.465,81.646,12658548,0
2014-03-24,81.924,82.114,80.953,81.472,5053404,0
2014-03-25,82.063,82.564,81.715,82.15,5002755,0
2014-03-26,82.297,82.409,81.048,81.186,6073107,0
2014-03-27,81.186,82.306,80.759,82.141,5037319,0
2014-03-28,82.496,82.964,81.846,82.93,4912708,0
2014-03-31,83.34,83.362,82.478,82.706,4471614,0
2014-04-01,82.791,82.8,82.114,82.366,5082202,0
2014-04-02,82.114,83.582,81.916,83.34,7580596,0
2014-04-03,83.71,83.894,83.346,83.764,4112791,0
2014-04-04,84.172,84.172,81.889,82.063,6471169,0
2014-04-07,82.211,82.287,81.203,81.229,5115020,0
2014-04-08,81.43,82.463,80.953,82.409,3805546,0
2014-04-09,82.8,83.346,82.297,83.294,3585594,0
2014-04-10,83.138,83.661,81.889,81.967,4780021,0
2014-04-11,81.664,82.522,81.002,81.002,5890309,0
2014-04-14,81.577,82.262,80.985,81.861,3390182,0
2014-04-15,81.967,82.599,81.36,82.366,4626826,0
2014-04-16,83.016,83.294,82.564,83.157,4389840,0
2014-04-17,82.809,83.996,82.8,83.842,5310801,0
2014-04-21,83.954,84.622,83.842,84.578,3149419,0
2014-04-22,84.371,84.778,83.996,84.128,3793562,0
2014-04-23,83.902,84.632,83.842,83.988,3441070,0
2014-04-24,84.181,84.52,83.536,84.31,2271670,0
2014-04-25,84.31,84.346,83.565,83.642,2826403,0
2014-04-28,83.996,84.386,83.449,83.91,4867969,0
2014-04-29,84.405,85.238,84.024,84.075,3770187,0
2014-04-30,83.954,83.954,82.86,83.103,3238837,0
2014-05-01,83.094,83.147,82.392,82.445,3616414,0
2014-05-02,82.348,82.599,81.932,81.967,4062877,0
2014-05-05,82.306,82.782,81.411,82.192,6511270,0
2014-05-06,82.279,83.449,82.027,83.173,5364594,0
2014-05-07,83.504,83.661,82.791,83.518,3901576,0
2014-05-08,83.754,83.754,82.505,82.618,3076519,0
2014-05-09,83.166,83.623,82.764,83.418,4252388,0
2014-05-12,83.754,83.954,83.44,83.686,4094933,0
2014-05-13,83.972,85.151,83.729,84.641,4106328,0
2014-05-14,84.206,84.648,84.059,84.52,2926009,0
2014-05-15,84.206,84.424,83.418,84.24,4066504,0
2014-05-16,84.285,84.285,82.731,83.051,4542394,0
2014-05-19,83.07,83.623,83.042,83.266,3052010,0
2014-05-20,83.147,83.555,82.782,82.85,3574329,0
2014-05-21,82.993,84.92,82.887,84.7,4629952,0
2014-05-22,84.762,85.082,84.189,84.386,3155108,0
2014-05-23,84.622,84.786,84.109,84.163,2973773,0
2014-05-27,84.249,84.684,83.678,84.578,3809185,0
2014-05-28,84.727,86.15,84.491,85.967,6578962,0
2014-05-29,86.053,86.687,85.846,86.646,5671320,0
2014-05-30,86.275,86.575,85.942,86.525,4968574,0
2014-06-02,86.611,87.198,86.275,86.585,3719742,0
2014-06-03,86.611,87.249,86.36,86.995,3466776,0
2014-06-04,86.646,87.073,86.41,86.931,3559271,0
2014-06-05,87.451,87.636,86.489,87.574,5366920,0
2014-06-06,87.911,88.174,87.433,87.751,4379025,0
2014-06-09,87.574,88.157,87.373,87.583,2767017,0
2014-06-10,87.416,87.654,87.138,87.399,3139852,0
2014-06-11,87.138,87.529,87.13,87.321,3473671,0
2014-06-12,87.761,88.862,87.673,88.505,5747405,0
2014-06-13,88.853,90.265,88.675,90.246,4980205,0
2014-06-16,90.336,90.735,90.075,90.336,4871908,0
2014-06-17,89.794,89.946,89.201,89.813,3833872,0
2014-06-18,89.723,90.356,89.156,90.265,3187319,0
2014-06-19,90.336,90.591,90.028,90.336,3612174,0
2014-06-20,90.546,91.044,90.238,90.916,8355212,0
2014-06-23,91.064,92.338,91.044,91.961,5721132,0
2014-06-24,92.115,92.125,88.401,88.684,6339469,0
2014-06-25,88.693,89.841,88.57,89.704,5422112,0
2014-06-26,89.902,89.902,88.544,89.723,2913265,0
2014-06-27,89.417,89.67,88.245,89.347,4826459,0
2014-06-30,89.076,90.173,89.076,89.713,4693969,0
2014-07-01,90.709,90.953,89.794,89.866,3791391,0
2014-07-02,89.813,89.982,88.534,89.373,6116023,0
2014-07-03,89.445,89.821,88.971,89.31,2762251,0
2014-07-07,89.392,89.437,88.544,88.811,3295180,0
2014-07-08,88.713,89.498,88.57,89.067,2923137,0
2014-07-09,89.22,89.408,88.684,89.13,2582868,0
2014-07-10,88.383,88.773,87.321,87.778,5519520,0
2014-07-11,87.902,88.04,87.179,87.84,3564625,0
2014-07-14,88.245,88.633,88.078,88.48,2987792,0
2014-07-15,88.552,88.755,86.778,86.995,4361762,0
2014-07-16,87.267,89.093,87.267,88.932,3558923,0
2014-07-17,89.067,89.31,87.267,87.373,3182353,0
2014-07-18,87.442,88.288,86.979,88.226,3876406,0
2014-07-21,88.426,88.426,87.442,87.928,2981536,0
2014-07-22,88.254,89.173,88.059,88.524,2939494,0
2014-07-23,88.505,88.932,88.05,88.818,1940651,0
2014-07-24,88.755,88.811,87.725,88.183,2691292,0
2014-07-25,87.751,88.226,87.416,87.496,2971617,0
2014-07-28,87.592,87.944,86.979,87.258,2678371,0
2014-07-29,87.025,87.363,86.77,86.832,2581226,0
2014-07-30,87.208,87.69,85.735,85.765,4860087,0
2014-07-31,86.393,86.621,85.214,85.416,6228071,0
2014-08-01,85.352,86.48,84.638,85.57,5934328,0
2014-08-04,86.333,88.49,86.207,88.069,5861489,0
2014-08-05,87.628,87.645,86.028,86.639,5394622,0
2014-08-06,86.471,87.902,86.295,86.9,3326405,0
2014-08-07,87.025,87.198,85.466,85.92,3741571,0
2014-08-08,86.235,87.285,85.983,87.24,3438508,0
2014-08-11,87.592,88.333,86.995,87.217,2827418,0
2014-08-12,86.892,87.751,86.586,87.249,3409906,0
2014-08-13,87.408,88.254,86.708,87.408,2811763,0
2014-08-14,87.673,88.129,87.189,87.39,3960092,0
2014-08-15,87.442,87.944,86.832,87.823,4898229,0
2014-08-18,88.096,88.209,86.97,87.944,3397152,0
2014-08-19,88.358,89.257,87.98,88.995,3624003,0
2014-08-20,88.604,89.084,88.218,88.942,2195327,0
2014-08-21,88.961,89.597,88.763,89.392,3049461,0
2014-08-22,89.373,89.884,89.13,89.543,3501846,0
2014-08-25,89.946,90.509,89.75,90.292,3655632,0
2014-08-26,90.528,90.644,90.139,90.173,2616569,0
2014-08-27,90.392,90.628,90.001,90.366,2555137,0
2014-08-28,90.255,91.321,90.13,90.926,3221190,0
2014-08-29,90.063,90.979,90.063,90.672,2843650,0
2014-09-02,90.401,90.635,89.23,89.472,3104266,0
2014-09-03,90.193,90.528,89.498,89.553,3407726,0
2014-09-04,89.733,90.437,89.093,89.482,4331742,0
2014-09-05,89.453,89.67,88.087,88.56,5458600,0
2014-09-08,88.261,88.325,86.377,86.765,5646126,0
2014-09-09,86.739,87.4,86.097,86.589,4719982,0
2014-09-10,86.685,86.81,85.919,86.756,4027881,0
2014-09-11,86.158,86.66,85.702,86.589,3572105,0
2014-09-12,86.281,86.393,85.444,85.752,3298106,0
2014-09-15,85.489,86.765,84.82,86.536,4974952,0
2014-09-16,85.781,87.346,85.752,86.775,4327670,0
2014-09-17,86.677,87.312,86.168,86.433,4189866,0
2014-09-18,86.722,86.888,85.919,86.168,2679527,0
2014-09-19,86.589,86.844,86.008,86.027,4484710,0
2014-09-22,85.885,85.947,84.661,85.324,3912863,0
2014-09-23,85.208,85.549,84.688,84.928,4206913,0
2014-09-24,85.859,87.295,84.783,86.642,6409722,0
2014-09-25,86.158,86.598,84.847,85.199,6080538,0
2014-09-26,85.084,86.739,85.039,86.589,5059067,0
2014-09-29,85.402,85.805,84.531,85.605,5862404,0
2014-09-30,85.781,85.821,84.257,84.652,5772358,0
2014-10-01,84.531,85.435,82.909,83.014,6946498,0
2014-10-02,82.61,84.363,82.089,83.833,6362411,0
2014-10-03,84.652,84.766,83.333,84.483,5906690,0
2014-10-06,84.766,85.524,84.299,85.47,5665252,0
2014-10-07,84.08,84.968,83.523,83.523,6085481,0
2014-10-08,83.306,84.221,81.731,84.134,6158768,0
2014-10-09,83.692,83.764,80.989,81.464,6220721,0
2014-10-10,81.5,82.011,79.776,80.611,6832502,0
2014-10-13,80.409,81.218,77.211,77.388,7420687,0
2014-10-14,77.889,78.42,75.804,76.201,7514418,0
2014-10-15,74.272,75.698,72.459,75.055,10546421,0
2014-10-16,73.622,76.727,73.321,76.104,9971859,0
2014-10-17,76.897,79.757,76.897,77.792,10032630,0
2014-10-20,77.599,78.251,77.143,78.131,4306727,0
2014-10-21,78.887,80.453,78.887,80.179,4619812,0
2014-10-22,79.529,80.735,78.877,78.975,4833637,0
2014-10-23,79.451,80.647,78.542,80.129,4894863,0
2014-10-24,80.073,80.119,78.673,78.817,5354632,0
2014-10-27,77.557,77.696,75.329,76.13,11192365,0
2014-10-28,76.649,77.655,76.403,77.599,6595679,0
2014-10-29,78.365,79.237,77.752,78.225,5303124,0
2014-10-30,77.849,78.181,76.403,77.416,5084371,0
2014-10-31,77.962,78.341,76.816,78.296,6044077,0
2014-11-03,78.348,78.692,76.509,76.719,6096502,0
2014-11-04,75.514,75.813,74.395,75.118,6611005,0
2014-11-05,76.147,76.526,74.905,76.13,4825648,0
2014-11-06,74.766,76.271,74.757,76.068,8763687,0
2014-11-07,76.139,77.871,75.927,77.512,6174196,0
2014-11-10,77.976,78.526,76.986,77.416,5202420,0
2014-11-11,77.292,78.631,76.649,78.453,5961330,0
2014-11-12,77.723,78.472,77.424,77.996,6274658,0
2014-11-13,77.194,77.696,74.905,75.969,9005632,0
2014-11-14,76.43,77.055,75.947,76.297,6208143,0
2014-11-17,76.156,76.156,75.47,75.628,8082535,0
2014-11-18,75.849,76.639,75.444,76.297,5649995,0
2014-11-19,76.095,76.35,75.18,75.752,4946136,0
2014-11-20,75.752,76.579,75.716,76.482,4256762,0
2014-11-21,77.512,77.761,76.535,77.124,7697794,0
2014-11-24,77.962,78.154,77.231,77.705,6400946,0
2014-11-25,77.678,77.801,75.839,76.033,7762835,0
2014-11-26,76.262,76.421,75.452,75.831,6407512,0
2014-11-28,72.415,72.556,69.123,70.231,9958588,0
2014-12-01,68.091,70.48,67.228,69.949,18975795,0
2014-12-02,69.528,71.691,69.378,71.042,13729173,0
2014-12-03,71.613,73.242,71.023,73.164,10305403,0
2014-12-04,72.326,73.038,72.072,72.67,7817431,0
2014-12-05,72.238,72.616,71.49,71.737,8137716,0
2014-12-08,70.44,70.616,67.322,67.608,10548482,0
2014-12-09,67.455,69.258,67.33,68.796,8521569,0
2014-12-10,67.198,67.721,66.05,66.745,8744451,0
2014-12-11,66.336,68.165,66.319,66.69,6793251,0
2014-12-12,65.695,67.251,65.155,65.928,8060970,0
2014-12-15,66.727,67.33,64.756,64.986,7389001,0
2014-12-16,64.373,67.962,64.24,66.097,10000712,0
2014-12-17,66.442,69.535,66.37,69.109,9865575,0
2014-12-18,70.776,71.054,68.468,70.323,9076243,0
2014-12-19,70.12,72.412,69.596,72.412,11819751,0
2014-12-22,72.119,72.377,70.361,71.761,8119034,0
2014-12-23,72.189,73.948,71.906,73.637,8738941,0
2014-12-24,72.99,73.281,71.967,73.051,3489660,0
2014-12-26,73.265,73.433,72.386,72.882,3005282,0
2014-12-29,73.345,73.814,72.154,72.582,4724262,0
2014-12-30,72.545,72.564,71.426,72.306,4655383,0
2014-12-31,71.675,72.235,70.891,71.602,4002844,0
2015-01-02,71.071,72.039,70.42,71.639,4091451,0
2015-01-05,70.509,70.509,68.316,68.981,6872614,0
2015-01-06,68.461,69.488,67.56,68.398,6797033,0
2015-01-07,69.276,69.535,67.509,68.405,6164062,0
2015-01-08,69.117,69.96,68.823,69.01,7581743,0
2015-01-09,69.419,69.462,67.57,68.877,5858432,0
2015-01-12,67.794,67.962,66.282,66.577,8024090,0
2015-01-13,66.61,67.57,65.952,66.594,7975611,0
2015-01-14,65.572,67.313,64.968,67.046,8004133,0
2015-01-15,68.041,68.281,66.567,67.499,8186181,0
2015-01-16,67.934,69.517,67.865,69.338,7389576,0
2015-01-20,69.062,69.295,67.439,69.295,6316569,0
2015-01-21,69.666,70.662,69.409,70.388,5056566,0
2015-01-22,71.062,71.062,69.037,70.049,5878313,0
2015-01-23,69.907,70.956,69.429,70.039,5482689,0
2015-01-26,70.066,71.371,69.55,71.346,4358194,0
2015-01-27,70.989,71.497,70.192,70.537,5030046,0
2015-01-28,70.253,70.537,67.757,67.953,6648306,0
2015-01-29,69.543,69.647,67.109,69.56,7089505,0
2015-01-30,69.126,72.26,68.681,71.062,10377597,0
2015-02-02,72.643,72.998,69.783,71.203,8965876,0
2015-02-03,71.95,73.096,71.595,72.972,8034543,0
2015-02-04,71.923,72.545,70.885,71.817,7735663,0
2015-02-05,72.713,73.637,72.349,72.944,5906914,0
2015-02-06,73.717,73.948,72.517,72.615,5270449,0
2015-02-09,73.041,73.922,72.003,72.181,7410506,0
2015-02-10,72.154,72.403,70.581,72.226,6338686,0
2015-02-11,70.982,71.711,70.226,71.045,5435090,0
2015-02-12,71.888,73.041,71.559,72.873,6766511,0
2015-02-13,73.79,74.383,73.326,73.824,5091979,0
2015-02-17,73.3,73.797,72.882,73.309,5055665,0
2015-02-18,72.243,73.265,72.172,72.278,5843981,0
2015-02-19,70.235,72.278,70.183,71.602,5090191,0
2015-02-20,71.79,72.047,70.84,71.152,4258910,0
2015-02-23,70.477,71.559,70.262,70.885,3560112,0
2015-02-24,71.488,71.567,70.467,70.84,3051929,0
2015-02-25,70.982,71.523,70.689,71.249,3256236,0
2015-02-26,70.477,70.715,69.15,69.567,5287130,0
2015-02-27,69.853,70.03,69,69.178,5768252,0
2015-03-02,69.16,69.16,68.085,69.054,5016610,0
2015-03-03,69.109,69.996,68.813,69.295,4812957,0
2015-03-04,69.178,69.624,68.599,69.577,3621313,0
2015-03-05,69.399,69.462,68.558,68.832,4069150,0
2015-03-06,68.491,68.912,66.806,67.038,5671760,0
2015-03-09,67.056,67.945,66.877,67.066,3791993,0
2015-03-10,66.233,66.816,65.945,66.186,4683584,0
2015-03-11,66.009,66.948,65.952,66.582,3856459,0
2015-03-12,66.986,67.29,64.991,64.991,4767310,0
2015-03-13,66.115,66.313,64.914,65.309,6914569,0
2015-03-16,64.968,65.604,64.644,65.552,6070157,0
2015-03-17,65.443,65.667,64.716,64.878,4396054,0
2015-03-18,64.609,66.887,64.332,66.357,4663843,0
2015-03-19,65.281,65.569,64.286,64.439,6096698,0
2015-03-20,64.923,66.25,64.806,65.2,14953718,0
2015-03-23,65.552,66.141,65.309,65.326,4201874,0
2015-03-24,65.362,65.667,64.923,64.958,3191836,0
2015-03-25,65.434,66.563,65.192,66.098,5335044,0
2015-03-26,66.896,66.976,65.559,66.106,5523647,0
2015-03-27,65.488,66.018,65.048,65.2,4013943,0
2015-03-30,65.848,66.635,65.766,66.332,4357573,0
2015-03-31,65.452,66.098,65.174,65.452,5457138,0
2015-04-01,66.25,66.868,65.872,66.563,4939886,0
2015-04-02,66.179,67.038,65.766,66.842,5886126,0
2015-04-06,67.201,69.047,66.797,68.597,7804374,0
2015-04-07,68.555,69.143,68.159,68.868,4998959,0
2015-04-08,69.054,69.225,68.571,68.679,5676558,0
2015-04-09,68.717,69.981,68.679,69.783,4570584,0
2015-04-10,70.042,70.402,69.585,70.337,3723178,0
2015-04-13,70.695,70.867,69.665,69.703,2961075,0
2015-04-14,70.357,71.351,70.141,71.1,5100827,0
2015-04-15,71.899,73.575,71.495,73.082,7539823,0
2015-04-16,72.776,73.287,72.041,72.955,6146308,0
2015-04-17,72.337,72.733,71.468,72.203,7338056,0
2015-04-20,72.283,73.019,71.961,72.06,4328729,0
2015-04-21,72.06,72.149,71.038,71.237,3326254,0
2015-04-22,71.441,71.675,70.607,71.36,3865971,0
2015-04-23,71.594,72.401,71.407,71.762,3820323,0
2015-04-24,71.449,71.728,71.011,71.522,3827806,0
2015-04-27,71.853,72.122,71.198,71.217,5209793,0
2015-04-28,71.028,71.566,70.662,71.458,3064484,0
2015-04-29,71.307,71.979,71.1,71.827,4382783,0
2015-04-30,72.087,72.303,71.189,71.818,4299800,0
2015-05-01,71.691,72.266,71.415,72.176,3738235,0
2015-05-04,72.256,72.346,71.198,71.756,3098705,0
2015-05-05,72.283,72.695,70.375,70.491,5438994,0
2015-05-06,73.521,73.539,70.813,71.207,7584220,0
2015-05-07,70.484,70.795,69.192,69.585,7476305,0
2015-05-08,70.239,70.276,68.787,69.844,6929513,0
2015-05-11,69.998,70.096,68.688,68.752,5560675,0
2015-05-12,68.787,69.012,68.151,68.752,4573990,0
2015-05-13,69.092,69.335,67.865,68.294,3931285,0
2015-05-14,68.393,69.2,68.313,68.401,2741357,0
2015-05-15,68.232,69.143,67.785,68.893,3038976,0
2015-05-18,68.517,69.361,68.367,69.253,3579259,0
2015-05-19,68.597,68.852,67.972,67.997,5767130,0
2015-05-20,68.348,69.072,67.972,68.697,4045906,0
2015-05-21,68.973,69.425,68.597,68.992,3859135,0
2015-05-22,68.321,69.3,68.006,69.047,4172207,0
2015-05-26,68.437,69.039,68.159,68.787,5800411,0
2015-05-27,68.707,69.451,68.241,68.877,4561901,0
2015-05-28,68.743,69.972,68.418,69.694,5339854,0
2015-05-29,69.834,70.239,69.054,70.105,6746600,0
2015-06-01,70.733,71.147,69.854,70.733,5650789,0
2015-06-02,70.931,71.629,69.953,71.227,6065621,0
2015-06-03,70.653,70.841,70.221,70.267,4652020,0
2015-06-04,69.792,70.186,69.253,69.307,5296788,0
2015-06-05,68.967,71.334,68.95,70.912,5988849,0
2015-06-08,70.613,70.749,69.781,69.907,5319916,0
2015-06-09,70.45,70.768,70.062,70.134,4492944,0
2015-06-10,71.11,71.445,70.768,71.355,5130063,0
2015-06-11,71.321,71.871,71.092,71.411,3707095,0
2015-06-12,70.931,71.157,70.015,70.405,4054647,0
2015-06-15,69.916,70.695,69.8,70.106,3355120,0
2015-06-16,69.853,71.291,69.853,71.067,4139714,0
2015-06-17,71.709,71.971,70.479,71.329,4599840,0
2015-06-18,71.555,71.836,71.058,71.599,4789194,0
2015-06-19,71.255,71.944,70.55,70.578,6211003,0
2015-06-22,70.703,71.51,70.459,71.321,3964610,0
2015-06-23,71.51,71.899,71.084,71.871,5126747,0
2015-06-24,71.709,72.188,71.291,71.8,4263997,0
2015-06-25,71.51,71.808,70.912,71.084,4689989,0
2015-06-26,70.876,71.755,70.062,71.699,6585958,0
2015-06-29,70.622,70.703,69.791,70.034,5406086,0
2015-06-30,70.768,70.858,70.053,70.397,4502072,0
2015-07-01,70.179,70.388,68.404,68.749,4687005,0
2015-07-02,69.164,69.6,68.532,68.551,3322421,0
2015-07-06,67.454,67.609,66.712,66.894,4659166,0
2015-07-07,66.658,67.481,65.789,67.165,5323120,0
2015-07-08,66.702,67.11,65.291,65.662,3807624,0
2015-07-09,66.731,67.209,66.161,66.186,3926828,0
2015-07-10,66.684,67.146,66.179,66.359,3725101,0
2015-07-13,66.505,66.577,65.888,66.486,3433227,0
2015-07-14,66.304,67.327,66.251,67.237,3717725,0
2015-07-15,66.874,67.193,65.572,66.161,4591502,0
2015-07-16,66.277,66.476,65.545,65.626,4882877,0
2015-07-17,65.345,65.426,64.911,65.101,4535102,0
2015-07-20,64.902,65.101,63.209,63.597,5967962,0
2015-07-21,63.708,64.35,63.363,63.561,4428826,0
2015-07-22,63.373,63.726,62.756,62.882,5479884,0
2015-07-23,62.856,63.173,62.367,63.083,4096408,0
2015-07-24,62.874,63.037,61.426,61.932,5343115,0
2015-07-27,61.398,61.806,60.918,61.336,6700852,0
2015-07-28,61.507,63.227,61.108,63.02,5642944,0
2015-07-29,62.911,64.232,62.648,64.142,6177384,0
2015-07-30,64.023,64.902,63.037,64.629,5461433,0
2015-07-31,64.494,64.603,63.292,63.545,5432048,0
2015-08-03,62.882,63.363,62.175,62.819,4417194,0
2015-08-04,63.101,63.861,62.16,62.485,4032000,0
2015-08-05,63.145,63.718,61.988,62.15,4351051,0
2015-08-06,61.887,63.037,61.371,62.838,6091104,0
2015-08-07,62.765,63.417,62.013,62.257,3542596,0
2015-08-10,62.54,64.595,62.305,64.522,4947064,0
2015-08-11,62.729,64.783,62.648,64.702,5637589,0
2015-08-12,64.557,67.209,64.458,66.74,8930896,0
2015-08-13,66.032,66.476,65.444,66.016,8128296,0
2015-08-14,66.114,66.813,66.007,66.44,3540387,0
2015-08-17,66.205,66.847,65.897,66.748,5395370,0
2015-08-18,66.242,66.865,66.223,66.793,4182578,0
2015-08-19,66.558,66.894,64.955,65.318,6297950,0
2015-08-20,65.028,65.345,63.779,63.789,4712416,0
2015-08-21,63.344,64.124,62.693,62.693,6729465,0
2015-08-24,60.095,62.143,58.683,59.497,11590051,0
2015-08-25,61.371,62.358,59.462,59.516,9307946,0
2015-08-26,60.902,61.345,59.516,60.783,8827049,0
2015-08-27,61.914,63.923,61.58,63.871,9031871,0
2015-08-28,63.76,66.179,63.571,65.028,7350666,0
2015-08-31,64.638,66.324,62.973,66.088,8107196,0
2015-09-01,64.241,64.848,62.829,63.373,7837527,0
2015-09-02,64.341,64.629,62.656,64.341,6259726,0
2015-09-03,64.612,65.653,63.832,64.142,5237061,0
2015-09-04,63.029,63.498,62.584,63.045,5059746,0
2015-09-08,63.559,63.798,62.122,63.594,4969046,0
2015-09-09,63.788,64.565,61.764,61.893,4618177,0
2015-09-10,61.994,62.525,61.005,61.985,4888565,0
2015-09-11,61.132,61.49,60.228,61.214,6160844,0
2015-09-14,60.932,61.5,60.437,60.567,4238628,0
2015-09-15,60.96,61.555,60.677,61.08,5203070,0
2015-09-16,61.609,62.708,61.336,62.579,5611687,0
2015-09-17,62.588,63.851,62.113,62.534,6340458,0
2015-09-18,61.437,62.058,60.704,61.162,6708472,0
2015-09-21,61.545,61.627,60.777,61.124,3742911,0
2015-09-22,60.311,60.988,59.578,60.174,6769018,0
2015-09-23,60.393,60.657,59.175,59.312,4271971,0
2015-09-24,58.737,60.001,58.691,59.55,4775036,0
2015-09-25,60.026,60.575,59.295,60.503,6178331,0
2015-09-28,59.606,60.026,58.195,58.232,5257606,0
2015-09-29,58.635,59.23,58.278,58.99,4435341,0
2015-09-30,59.66,60.63,59.422,60.528,5648408,0
2015-10-01,61.336,62.195,59.817,60.364,5640757,0
2015-10-02,59.936,62.972,59.705,62.945,5289186,0
2015-10-05,63.576,65.242,63.522,64.647,5057759,0
2015-10-06,64.822,66.531,64.089,65.506,7203645,0
2015-10-07,66.531,67.337,65.069,65.782,8363598,0
2015-10-08,65.746,67.952,65.499,67.778,6705085,0
2015-10-09,67.952,68.298,67.127,67.347,6355483,0
2015-10-12,67.538,67.621,66.386,66.835,3599112,0
2015-10-13,66.285,67.328,65.929,66.531,3338336,0
2015-10-14,66.449,67.87,66.158,67.621,4659704,0
2015-10-15,67.448,68.445,66.925,68.372,5947959,0
2015-10-16,69.075,69.085,67.274,67.923,5673542,0
2015-10-19,67.155,67.283,66.038,66.531,5377793,0
2015-10-20,66.303,67.054,65.946,66.415,4879276,0
2015-10-21,66.333,66.778,65.828,65.891,3990550,0
2015-10-22,66.431,68.115,66.423,68.024,4657300,0
2015-10-23,67.658,68.179,67.135,67.448,4400370,0
2015-10-26,67.164,67.347,65.562,65.572,4216335,0
2015-10-27,64.676,64.776,63.686,64.235,4901226,0
2015-10-28,64.758,68.179,64.308,67.538,8232785,0
2015-10-29,67.209,68.517,66.798,67.831,5275198,0
2015-10-30,68.106,69.14,67.328,68.207,5118920,0
2015-11-02,67.704,69.709,67.604,69.157,5064943,0
2015-11-03,69.863,70.787,69.415,70.093,5729989,0
2015-11-04,70.001,70.001,68.728,69.323,4825121,0
2015-11-05,68.875,70.704,68.764,69.278,4320373,0
2015-11-06,68.673,69.222,68.033,68.719,3991533,0
2015-11-09,68.572,69.214,68.262,68.82,4476653,0
2015-11-10,68.563,70.22,68.372,69.781,4441133,0
2015-11-11,69.892,70.796,69.075,69.196,5575733,0
2015-11-12,68.197,68.582,66.761,66.925,4226168,0
2015-11-13,66.743,67.667,66.211,67.265,4033609,0
2015-11-16,67.393,68.646,66.808,68.599,4833686,0
2015-11-17,68.656,68.773,67.695,67.942,3659744,0
2015-11-18,68.27,69.452,68.005,69.333,3936781,0
2015-11-19,68.921,69.892,68.455,68.902,4103988,0
2015-11-20,68.856,69.157,67.677,67.795,3541716,0
2015-11-23,67.704,68.363,67.347,67.803,2723497,0
2015-11-24,68.216,69.734,67.687,69.452,4670412,0
2015-11-25,68.719,69.579,68.399,68.974,3223149,0
2015-11-27,68.216,68.865,68.17,68.801,1546714,0
2015-11-30,68.865,69.909,68.455,69.167,5973750,0
2015-12-01,69.249,70.229,68.638,70.174,5093410,0
2015-12-02,69.543,70.613,68.629,68.911,7237261,0
2015-12-03,69.278,69.387,65.818,66.275,7608598,0
2015-12-04,65.342,66.44,63.724,65.627,9736768,0
2015-12-07,63.997,64.638,62.478,63.43,8348736,0
2015-12-08,61.607,62.829,60.989,62.255,8290556,0
2015-12-09,62.357,64.032,62.238,62.857,5376278,0
2015-12-10,62.588,64.125,62.303,63.293,5409141,0
2015-12-11,62.263,62.404,60.72,61.082,6873394,0
2015-12-14,60.591,61.764,60.026,61.655,7149351,0
2015-12-15,62.386,63.661,62.263,63.31,5762423,0
2015-12-16,63.31,64.401,62.459,63.709,6014517,0
2015-12-17,63.116,63.459,60.729,61.441,6213967,0
2015-12-18,61.441,61.996,60.896,61.015,7596711,0
2015-12-21,61.368,61.922,60.331,61.183,4901815,0
2015-12-22,61.34,63.04,60.812,61.96,6221636,0
2015-12-23,63.162,64.143,62.801,64.022,6105540,0
2015-12-24,64.022,64.411,63.504,64.012,2385147,0
2015-12-28,62.746,63.337,62.408,62.894,3805584,0
2015-12-29,64.087,64.291,62.579,63.079,3787254,0
2015-12-30,62.22,63.376,61.867,61.996,3391198,0
2015-12-31,61.441,62.903,61.441,62.543,4991677,0
2016-01-04,62.062,62.792,61.394,62.357,5159289,0
2016-01-05,62.147,63.559,61.774,63.393,4823507,0
2016-01-06,61.748,62.079,59.907,60.534,7285115,0
2016-01-07,59.268,60.757,58.915,59.445,7074612,0
2016-01-08,59.907,60.083,58.221,58.435,6705038,0
2016-01-11,58.241,58.668,55.476,56.631,9865169,0
2016-01-12,56.817,57.242,54.411,56.4,8644119,0
2016-01-13,57.122,58.093,55.525,55.873,8471195,0
2016-01-14,56.197,59.95,55.677,59.204,10346086,0
2016-01-15,56.724,58.324,56.391,58.084,7882652,0
2016-01-19,58.741,58.878,55.818,56.852,8488234,0
2016-01-20,55.743,56.307,53.874,55.152,10578064,0
2016-01-21,54.68,56.584,54.357,56.29,7781898,0
2016-01-22,58.769,59.563,56.836,59.018,8204986,0
2016-01-25,58.287,59.479,57.103,57.159,6078036,0
2016-01-26,58.36,58.842,57.482,58.491,6033140,0
2016-01-27,58.093,60.932,57.612,59.352,6715771,0
2016-01-28,61.192,61.748,59.277,60.932,8214228,0
2016-01-29,61.043,63.67,60.942,63.67,10826546,0
2016-02-01,62.478,62.7,60.896,61.572,6544393,0
2016-02-02,59.518,61.331,59.23,60.572,6229754,0
2016-02-03,61.598,63.079,59.897,63.024,6939646,0
2016-02-04,63.735,65.207,61.774,61.96,10018171,0
2016-02-05,61.423,61.655,59.897,60.563,6910346,0
2016-02-08,58.906,61.69,58.501,61.228,7130402,0
2016-02-09,60.249,61.209,59.249,60.331,5344570,0
2016-02-10,60.249,61.978,59.465,60.737,7882820,0
2016-02-11,59.563,61.533,59.313,61.238,6528144,0
2016-02-12,61.978,62.7,61.46,62.034,5432093,0
2016-02-16,63.134,63.2,62.117,62.913,6806811,0
2016-02-17,64.143,65.955,63.559,65.335,7069690,0
2016-02-18,65.983,66.104,64.578,65.022,5273856,0
2016-02-19,64.605,65.096,63.763,64.994,5985972,0
2016-02-22,66.51,66.778,65.771,66.307,5043072,0
2016-02-23,66.021,66.39,63.439,63.827,4556079,0
2016-02-24,62.635,64.392,62.347,64.263,3726705,0
2016-02-25,64.338,64.688,63.333,64.43,2719977,0
2016-02-26,65.89,65.89,64.523,64.568,3619109,0
2016-02-29,65.039,65.243,63.385,63.661,5027619,0
2016-03-01,64.06,65.309,63.43,65.17,4834507,0
2016-03-02,64.828,66.288,64.355,66.243,4888852,0
2016-03-03,66.224,66.252,64.179,65.207,7203055,0
2016-03-04,65.401,65.679,63.968,64.494,6210160,0
2016-03-07,64.818,65.438,63.2,65.077,7501725,0
2016-03-08,64.627,64.685,61.898,62.083,7640975,0
2016-03-09,62.861,64.75,61.992,63.983,6118999,0
2016-03-10,63.832,64.264,63.141,63.992,4960077,0
2016-03-11,65.143,65.648,64.62,65.405,4197030,0
2016-03-14,64.637,65.143,64.189,64.562,3142401,0
2016-03-15,63.638,63.916,63.096,63.89,4470499,0
2016-03-16,64.273,65.208,63.647,64.909,3851811,0
2016-03-17,65.76,66.545,64.937,66.068,4637915,0
2016-03-18,66.61,66.919,65.545,66.666,6400561,0
2016-03-21,66.283,66.728,65.516,66.077,2488697,0
2016-03-22,65.479,65.983,64.862,65.086,3551835,0
2016-03-23,64.413,64.889,63.609,63.852,4790100,0
2016-03-24,62.899,64.273,62.879,64.058,5499577,0
2016-03-28,64.199,64.25,63.356,63.609,2673326,0
2016-03-29,62.599,63.619,62.553,63.515,3555794,0
2016-03-30,64.433,64.805,63.787,64.142,3248346,0
2016-03-31,63.806,64.909,63.721,63.983,3533611,0
2016-04-01,62.861,63.973,62.627,63.768,2812307,0
2016-04-04,64.216,64.627,63.366,63.758,3458414,0
2016-04-05,63.096,63.655,62.589,63.037,4482679,0
2016-04-06,63.524,65.676,63.02,65.563,4407029,0
2016-04-07,65.03,65.825,64.517,64.871,2736684,0
2016-04-08,66.115,66.517,65.656,66.013,3435853,0
2016-04-11,66.208,66.927,66.169,66.189,3391293,0
2016-04-12,66.649,68.181,65.76,67.741,4503730,0
2016-04-13,67.928,68.145,66.995,67.545,4014026,0
2016-04-14,67.938,69.629,67.602,69.49,6483041,0
2016-04-15,69.004,69.192,67.414,67.461,5114701,0
2016-04-18,66.106,68.873,66.106,68.537,4023741,0
2016-04-19,68.92,70.116,68.246,69.996,4304803,0
2016-04-20,69.78,71.173,69.192,70.192,4477518,0
2016-04-21,70.322,70.808,69.546,69.771,3452919,0
2016-04-22,70.051,71.061,69.967,70.921,3044410,0
2016-04-25,70.369,70.995,69.777,70.219,3278231,0
2016-04-26,70.827,71.622,70.351,71.51,3448434,0
2016-04-27,71.771,73.015,71.669,72.482,3934257,0
2016-04-28,72.66,72.66,70.901,71.275,3939125,0
2016-04-29,71.528,72.211,70.856,71.669,4797686,0
2016-05-02,71.267,71.528,70.491,71.369,3580367,0
2016-05-03,70.529,70.949,69.855,70.659,4483854,0
2016-05-04,70.294,70.856,69.05,69.152,6593780,0
2016-05-05,70.743,71.893,70.201,71.191,6779389,0
2016-05-06,70.415,71.66,70.219,71.117,5623456,0
2016-05-09,70.361,70.901,69.426,70.63,4209972,0
2016-05-10,70.743,71.602,70.613,71.444,5022755,0
2016-05-11,70.968,72.015,70.763,71.351,4837747,0
2016-05-12,71.977,72.183,71.21,71.51,3892436,0
2016-05-13,71.398,71.417,70.285,70.445,3946390,0
2016-05-16,71.201,71.858,70.911,71.557,4778986,0
2016-05-17,71.369,72.071,70.837,71.378,5688986,0
2016-05-18,70.482,70.959,69.48,69.948,6518726,0
2016-05-19,69.658,70.125,69.024,69.977,4239315,0
2016-05-20,70.415,70.529,69.751,70.09,3648420,0
2016-05-23,69.639,70.472,69.48,70.006,3559945,0
2016-05-24,70.63,71.426,70.107,71.173,3871659,0
2016-05-25,71.874,72.323,70.949,71.22,3635785,0
2016-05-26,71.716,72.164,71.107,71.164,2445782,0
2016-05-27,71.033,71.267,70.669,71.201,2356252,0
2016-05-31,71.267,71.538,70.201,70.537,4903116,0
2016-06-01,70.032,70.64,69.5,70.537,3245687,0
2016-06-02,69.957,70.361,69.528,70.322,2396050,0
2016-06-03,70.575,70.799,69.537,69.967,2739529,0
2016-06-06,70.65,71.23,70.332,70.509,3525206,0
2016-06-07,71.061,72.155,70.659,71.874,4846381,0
2016-06-08,72.328,72.676,71.109,71.233,4388107,0
2016-06-09,70.402,71.44,70.364,71.383,4073837,0
2016-06-10,70.816,71.251,70.627,71.243,4306467,0
2016-06-13,70.666,71.469,70.467,71.053,5374399,0
2016-06-14,70.901,71.063,70.627,70.931,4109165,0
2016-06-15,70.901,71.138,70.43,70.676,3287425,0
2016-06-16,70.212,70.467,69.7,70.298,3577331,0
2016-06-17,70.676,70.864,70.306,70.771,4302478,0
2016-06-20,71.743,72.385,71.492,71.856,3916442,0
2016-06-21,72.053,72.97,71.582,72.856,3350627,0
2016-06-22,72.97,73.348,72.479,72.8,3775141,0
2016-06-23,73.48,73.942,72.98,73.942,4345788,0
2016-06-24,71.459,72.186,70.666,71.072,5929777,0
2016-06-27,70.212,70.571,68.457,69.042,5561846,0
2016-06-28,70.166,70.166,69.089,69.844,4711935,0
2016-06-29,69.854,71.138,69.759,70.901,4586586,0
2016-06-30,71.024,71.44,70.666,71.346,4001415,0
2016-07-01,71.223,71.993,70.949,71.449,4177559,0
2016-07-05,70.722,71.497,70.373,71.024,3811513,0
2016-07-06,71.024,71.346,70.515,71.243,3554115,0
2016-07-07,71.449,71.753,70.816,71.243,4831527,0
2016-07-08,72.234,72.234,71.157,71.883,4028861,0
2016-07-11,72.073,72.535,71.694,71.951,3393186,0
2016-07-12,73.093,73.178,72.385,73.055,4599868,0
2016-07-13,73.168,73.253,71.973,72.545,3870900,0
2016-07-14,73.225,73.328,72.634,72.905,4402040,0
2016-07-15,73.12,73.245,72.601,73.008,4115849,0
2016-07-18,72.715,72.829,72.261,72.488,2943617,0
2016-07-19,72.073,72.592,71.883,72.111,2396170,0
2016-07-20,71.893,72.582,71.639,72.091,1933671,0
2016-07-21,71.685,72.243,71.373,71.507,2142327,0
2016-07-22,71.449,71.77,70.94,71.176,2553622,0
2016-07-25,70.722,71.063,69.967,70.355,4427897,0
2016-07-26,70.071,70.713,69.844,70.525,2894868,0
2016-07-27,70.411,70.676,69.707,70.023,3150688,0
2016-07-28,69.665,70.175,69.335,69.788,3780864,0
2016-07-29,69.325,70.713,69.164,70.562,3400219,0
2016-08-01,70.251,70.335,69.213,69.485,4375133,0
2016-08-02,69.834,69.948,68.087,69.042,5892228,0
2016-08-03,69.429,70.26,68.296,70.231,4974136,0
2016-08-04,69.882,70.676,69.797,70.109,3966663,0
2016-08-05,70.062,70.062,68.984,69.57,4069598,0
2016-08-08,70.052,70.525,69.731,70.212,3577482,0
2016-08-09,70.515,70.6,69.23,69.57,3551307,0
2016-08-10,69.873,70.175,69.051,69.184,2808268,0
2016-08-11,69.722,70.425,69.221,70.109,2890637,0
2016-08-12,70.306,70.44,69.731,70.306,2278455,0
2016-08-15,70.722,71.034,70.552,70.864,5138192,0
2016-08-16,70.6,72.007,70.345,71.77,4537762,0
2016-08-17,71.639,72.346,71.243,72.337,4218241,0
2016-08-18,72.631,73.188,72.45,73.158,4649744,0
2016-08-19,72.621,72.846,72.078,72.271,3168986,0
2016-08-22,71.789,72.261,71.449,72.101,2665837,0
2016-08-23,72.111,72.771,72.111,72.601,2576570,0
2016-08-24,72.592,73.593,72.3,73.385,5674444,0
2016-08-25,73.328,73.366,72.706,73.045,3418540,0
2016-08-26,73.215,73.593,72.564,72.866,3725143,0
2016-08-29,72.8,73.668,72.328,73.602,3531954,0
2016-08-30,74.102,74.102,73.263,73.499,2446023,0
2016-08-31,73.253,73.253,72.224,72.564,3576032,0
2016-09-01,72.28,72.559,71.765,72.554,3453631,0
2016-09-02,73.243,73.442,72.29,73.188,3662369,0
2016-09-06,73.272,73.81,73.045,73.649,4213805,0
2016-09-07,73.803,74.141,73.373,73.544,4070978,0
2016-09-08,73.965,74.279,73.221,74.137,5250608,0
2016-09-09,73.707,73.707,72.468,72.572,4701965,0
2016-09-12,71.608,72.61,71.314,72.324,4864242,0
2016-09-13,71.532,71.655,69.94,70.094,6115238,0
2016-09-14,69.903,70.265,68.11,68.463,5894910,0
2016-09-15,68.529,69.387,68.491,68.91,5605775,0
2016-09-16,68.271,68.463,67.633,67.728,5674603,0
2016-09-19,68.205,68.473,67.519,67.529,4426188,0
2016-09-20,67.566,67.995,67.214,67.223,4549680,0
2016-09-21,67.814,68.549,67.423,68.463,4502812,0
2016-09-22,69.207,69.416,67.981,68.09,5457674,0
2016-09-23,68.071,68.071,65.936,66.365,6084302,0
2016-09-26,66.556,66.936,66.003,66.099,4916053,0
2016-09-27,65.554,65.76,64.678,65.459,5089326,0
2016-09-28,65.859,68.825,65.459,68.559,8429835,0
2016-09-29,68.481,69.731,67.977,68.787,6781752,0
2016-09-30,69.188,69.959,68.635,69.531,5359642,0
2016-10-03,69.531,69.774,69.063,69.435,3148532,0
2016-10-04,69.455,69.826,68.739,69.273,4753630,0
2016-10-05,69.874,70.112,69.102,69.168,4401518,0
2016-10-06,69.359,70.56,69.224,70.121,5526179,0
2016-10-07,70.378,70.55,69.82,70.121,3269565,0
2016-10-10,70.665,71.39,70.589,71.294,3949858,0
2016-10-11,71.066,71.342,69.874,70.265,3874919,0
2016-10-12,70.351,70.989,69.959,70.56,4330167,0
2016-10-13,69.95,70.713,69.455,70.464,4796732,0
2016-10-14,71.132,71.132,69.379,69.817,4713147,0
2016-10-17,69.817,69.817,68.519,69.102,5881747,0
2016-10-18,69.874,69.903,68.433,69.197,3995134,0
2016-10-19,70.008,72.086,69.578,71.047,6124882,0
2016-10-20,70.513,71.238,69.969,70.655,4287897,0
2016-10-21,70.055,71.189,69.406,71.142,5218043,0
2016-10-24,71.247,71.89,70.464,71.542,6415373,0
2016-10-25,71.351,71.991,70.893,70.97,5184781,0
2016-10-26,70.274,71.113,69.883,70.932,3857311,0
2016-10-27,71.256,71.409,70.293,70.361,4325726,0
2016-10-28,70.455,71.285,70.131,70.207,6105991,0
2016-10-31,70.217,70.265,69.178,69.521,4952306,0
2016-11-01,69.082,69.455,64.516,65.792,13683015,0
2016-11-02,65.525,65.669,63.981,64.638,6092863,0
2016-11-03,64.84,64.84,63.724,64.314,8246323,0
2016-11-04,64.277,65.097,63.467,63.495,8089864,0
2016-11-07,64.334,64.668,63.695,64.125,6140944,0
2016-11-08,63.971,64.295,63.371,63.781,4492039,0
2016-11-09,63.648,64.511,63.046,63.791,9001287,0
2016-11-10,63.685,63.867,62.551,62.665,9664615,0
2016-11-11,62.33,62.33,61.407,61.93,7644834,0
2016-11-14,61.569,62.989,61.377,62.713,9124470,0
2016-11-15,63.218,65.64,63.113,65.307,7806131,0
2016-11-16,65.106,66.632,64.992,65.726,7452806,0
2016-11-17,66.317,67.022,64.552,64.658,6993104,0
2016-11-18,64.868,65.65,64.773,65.049,5757624,0
2016-11-21,66.079,66.985,65.892,66.013,4542074,0
2016-11-22,66.584,66.89,65.525,66.069,5936328,0
2016-11-23,65.573,66.87,65.573,66.603,4151322,0
2016-11-25,66.241,66.708,66.049,66.508,1383516,0
2016-11-28,66.918,66.918,65.106,65.211,4019619,0
2016-11-29,64.248,64.84,63.742,64.43,4169892,0
2016-11-30,66.231,68.701,65.765,68.043,9892435,0
2016-12-01,69.511,69.568,67.795,67.957,5968182,0
2016-12-02,67.795,68.215,67.375,67.556,4355803,0
2016-12-05,67.977,68.777,67.642,67.681,5173943,0
2016-12-06,67.204,67.948,66.841,67.137,4868976,0
2016-12-07,67.011,67.234,65.363,66.164,8694135,0
2016-12-08,66.472,66.847,65.662,66.819,6482533,0
2016-12-09,66.974,68.233,66.81,68.033,4733838,0
2016-12-12,69.643,69.856,68.709,68.814,5642199,0
2016-12-13,69.402,70.26,68.873,69.74,4462079,0
2016-12-14,69.133,69.692,68.255,68.4,3881215,0
2016-12-15,67.783,69.055,67.282,68.727,5037031,0
2016-12-16,69.633,70.858,69.104,70.79,9591440,0
2016-12-19,70.569,70.616,69.619,69.856,3601561,0
2016-12-20,69.952,70.241,69.392,69.769,3063259,0
2016-12-21,70.087,70.087,69.446,69.556,2542617,0
2016-12-22,69.479,70,69.142,69.749,3838519,0
2016-12-23,69.615,69.894,69.017,69.508,2432000,0
2016-12-27,69.499,69.927,69.219,69.74,2282790,0
2016-12-28,69.72,69.913,69.046,69.277,2431180,0
2016-12-29,69.219,69.354,68.632,69.017,2012325,0
2016-12-30,68.93,69.258,68.458,68.66,2740478,0
2017-01-03,69.663,70.328,68.612,69.663,4558050,0
2017-01-04,69.335,69.595,68.506,68.901,4306423,0
2017-01-05,68.746,68.902,68,68.072,4947421,0
2017-01-06,68.072,68.814,67.802,68.515,4082848,0
2017-01-09,67.976,68.255,67.378,67.937,5751204,0
2017-01-10,67.947,68.21,66.79,66.847,4142605,0
2017-01-11,66.897,67.412,66.395,66.847,6663565,0
2017-01-12,67.021,67.128,66,66.539,5543589,0
2017-01-13,66.452,66.877,66.183,66.588,3879734,0
2017-01-17,67.224,67.629,66.597,67.214,3917739,0
2017-01-18,66.79,67.359,66.569,66.819,3796268,0
2017-01-19,67.07,67.234,65.913,66.251,4046309,0
2017-01-20,66.847,66.897,65.807,66.115,4384784,0
2017-01-23,65.826,66.106,65.209,65.537,3246558,0
2017-01-24,65.97,66.028,65.171,65.421,5129010,0
2017-01-25,65.643,66.752,65.46,65.672,6377479,0
2017-01-26,65.816,66.097,65.402,66.077,3837146,0
2017-01-27,65.903,66.468,65.682,66.462,3979977,0
2017-01-30,66.057,66.366,64.891,65.431,4712719,0
2017-01-31,65.547,65.633,64.901,65.325,5745750,0
2017-02-01,65.479,65.643,64.603,65.171,4124387,0
2017-02-02,65.161,66.604,64.834,66.028,5072802,0
2017-02-03,65.97,67.316,65.652,66.683,4221746,0
2017-02-06,66.462,66.78,65.532,65.73,3941179,0
2017-02-07,65.46,65.498,63.957,64.409,5038411,0
2017-02-08,64.198,64.776,63.258,64.362,5889146,0
2017-02-09,63.975,65.865,63.773,65.73,7032230,0
2017-02-10,66.097,67.378,65.701,66,7671308,0
2017-02-13,64.958,65.267,64.466,64.958,6347096,0
2017-02-14,65.065,65.306,63.339,64.737,9022183,0
2017-02-15,64.458,65.219,64.342,64.785,4848852,0
2017-02-16,64.949,64.949,63.967,64.044,5088463,0
2017-02-17,63.773,63.889,63.031,63.88,5456004,0
2017-02-21,64.583,64.824,64.188,64.563,4975400,0
2017-02-22,64.178,64.54,63.503,63.532,5371406,0
2017-02-23,64.111,64.207,62.733,62.896,6682556,0
2017-02-24,62.684,62.781,61.872,62.549,5475748,0
2017-02-27,62.587,63.33,62.326,63.108,5203352,0
2017-02-28,62.876,63.31,62.694,63.185,5508051,0
2017-03-01,63.821,64.38,63.571,63.85,5466866,0
2017-03-02,63.465,63.753,63.012,63.137,5858266,0
2017-03-03,63.021,63.117,62.304,62.52,5280122,0
2017-03-06,62.481,62.694,62.162,62.395,5291518,0
2017-03-07,62.52,62.626,62.172,62.366,5592880,0
2017-03-08,62.161,62.386,60.484,60.532,7392527,0
2017-03-09,60.346,61.049,59.508,60.962,8389086,0
2017-03-10,61.448,61.498,60.658,61.058,6211817,0
2017-03-13,60.971,61.732,60.962,61.332,6120942,0
2017-03-14,60.824,61.692,60.278,61.488,5891881,0
2017-03-15,62.716,63.604,62.122,63.458,7689665,0
2017-03-16,63.419,63.468,62.151,62.248,5935333,0
2017-03-17,62.414,62.756,62.248,62.512,7743905,0
2017-03-20,62.19,62.482,61.878,62.092,4773103,0
2017-03-21,62.395,62.487,61.712,61.8,6609366,0
2017-03-22,61.722,62.127,61.234,61.946,5110344,0
2017-03-23,61.692,62.151,61.42,61.488,4075820,0
2017-03-24,61.605,61.858,60.892,61.283,4335667,0
2017-03-27,60.62,61.439,60.571,61.322,3427622,0
2017-03-28,61.322,62.054,61.015,61.839,5086598,0
2017-03-29,61.654,62.366,61.488,62.21,4461176,0
2017-03-30,62.473,62.907,61.956,62.688,8712815,0
2017-03-31,62.434,62.736,61.546,61.8,6685302,0
2017-04-03,61.82,62.303,61.166,62.17,4433603,0
2017-04-04,62.151,62.444,61.361,62.434,3127439,0
2017-04-05,62.785,63.272,61.761,61.868,4851703,0
2017-04-06,62.073,62.206,61.614,61.722,4393837,0
2017-04-07,61.839,61.986,61.37,61.439,3969437,0
2017-04-10,61.732,62.854,61.683,62.56,4165702,0
2017-04-11,62.678,63.448,62.326,63.38,4950644,0
2017-04-12,63.341,64.112,63.161,63.458,6697965,0
2017-04-13,63.37,63.497,62.341,62.512,4800234,0
2017-04-17,62.56,62.57,62.064,62.454,4167656,0
2017-04-18,62.248,62.56,61.146,61.156,4500800,0
2017-04-19,61.292,61.566,60.19,60.434,5576740,0
2017-04-20,60.59,60.791,60.278,60.406,4190209,0
2017-04-21,60.258,60.751,59.966,60.336,4511303,0
2017-04-24,60.805,60.971,60.19,60.542,3019552,0
2017-04-25,60.854,61.049,60.542,60.962,3464012,0
2017-04-26,60.571,61.37,60.424,60.892,3643269,0
2017-04-27,60.63,60.718,59.528,60.006,6664794,0
2017-04-28,60.424,60.512,59.84,60.024,3818084,0
2017-05-01,60.024,60.084,59.01,59.322,4731320,0
2017-05-02,59.4,59.585,57.928,58.562,5560759,0
2017-05-03,58.64,58.826,58.192,58.688,6802614,0
2017-05-04,58.036,58.172,55.792,56.592,11881409,0
2017-05-05,56.806,58.932,56.698,58.912,7904830,0
2017-05-08,58.776,59.176,58.572,59.108,5779420,0
2017-05-09,59.088,59.128,58.328,58.406,4597303,0
2017-05-10,58.756,59.966,58.756,59.82,6029472,0
2017-05-11,59.976,60.132,59.284,59.566,4023772,0
2017-05-12,59.362,59.878,59.274,59.372,3768734,0
2017-05-15,60.542,60.59,59.556,59.8,5433352,0
2017-05-16,59.956,59.956,58.756,59.04,3604090,0
2017-05-17,58.786,59.372,58.552,58.786,4155774,0
2017-05-18,58.572,59.156,58.054,58.806,3594906,0
2017-05-19,59.254,59.732,59.02,59.146,4554944,0
2017-05-22,59.342,59.538,58.748,59.098,3084829,0
2017-05-23,59.108,60.093,59.06,60.044,3923280,0
2017-05-24,60.006,60.268,59.352,59.654,4808349,0
2017-05-25,59.362,59.845,58.756,59.216,4806587,0
2017-05-26,59.352,60.011,59.216,59.498,4793402,0
2017-05-30,59.108,59.254,58.522,58.64,3466833,0
2017-05-31,58.152,58.512,57.46,57.48,7658232,0
2017-06-01,57.636,59.303,57.342,59.02,7720981,0
2017-06-02,58.688,59.206,58.195,59.206,6948430,0
2017-06-05,58.776,58.839,58.006,58.582,5540387,0
2017-06-06,58.522,60.339,58.416,60.132,7725533,0
2017-06-07,60.004,60.685,58.927,59.382,9985956,0
2017-06-08,58.7,59.046,57.347,57.88,10906054,0
2017-06-09,57.95,60.438,57.94,60.251,6308199,0
2017-06-12,60.734,61.386,59.974,60.093,5890939,0
2017-06-13,60.102,60.646,59.707,60.241,4092032,0
2017-06-14,60.073,60.122,58.789,59.372,4955877,0
2017-06-15,59.056,59.461,58.172,58.661,4033033,0
2017-06-16,58.996,61.139,58.789,61.06,6519672,0
2017-06-19,60.912,61.342,60.557,61.258,6865166,0
2017-06-20,60.122,60.221,58.927,60.014,4202386,0
2017-06-21,59.628,60.507,58.888,59.135,5037801,0
2017-06-22,59.263,60.27,58.922,59.461,3746749,0
2017-06-23,59.48,59.836,58.967,59.372,4905084,0
2017-06-26,59.362,59.688,58.651,59.263,3733889,0
2017-06-27,59.362,59.589,58.848,58.888,3013619,0
2017-06-28,59.154,59.332,58.582,58.829,4590519,0
2017-06-29,58.947,59.944,58.947,59.056,4009322,0
2017-06-30,59.421,59.619,58.552,59.125,4767162,0
2017-07-03,59.421,60.794,59.382,60.497,2841923,0
2017-07-05,60.28,60.32,58.917,59.006,4121465,0
2017-07-06,59.085,59.179,57.89,58.137,4395111,0
2017-07-07,57.999,58.019,57.12,57.95,3229297,0
2017-07-10,57.821,58.424,57.653,58.038,2813270,0
2017-07-11,58.187,58.438,57.742,58.206,2791679,0
2017-07-12,58.819,59.026,58.266,58.424,3398134,0
2017-07-13,58.315,58.779,57.871,58.759,3092180,0
2017-07-14,58.789,59.184,58.68,59.075,2607529,0
2017-07-17,58.996,60.117,58.937,59.293,4015272,0
2017-07-18,59.47,59.668,59.135,59.49,3659266,0
2017-07-19,59.391,60.137,58.987,60.132,4108708,0
2017-07-20,60.399,60.488,59.549,59.767,3090083,0
2017-07-21,59.401,59.747,59.243,59.283,3462036,0
2017-07-24,59.382,59.461,58.572,58.67,2758808,0
2017-07-25,59.421,60.804,59.352,60.251,3985176,0
2017-07-26,60.567,61.209,60.102,60.823,3582433,0
2017-07-27,60.715,61.391,60.32,61.367,4680547,0
2017-07-28,61.179,62.236,61.179,61.949,4017026,0
2017-07-31,61.85,61.87,60.902,61.159,4153838,0
2017-08-01,61.327,61.347,60.31,60.764,2952975,0
2017-08-02,60.191,60.626,59.658,60.606,6007754,0
2017-08-03,61.446,61.455,59.994,60.784,5841652,0
2017-08-04,60.784,61.436,60.784,61.317,3355355,0
2017-08-07,61.139,61.322,60.868,61.06,3244789,0
2017-08-08,60.843,61.367,60.423,60.586,3271037,0
2017-08-09,61.031,61.209,60.517,60.892,2514695,0
2017-08-10,60.942,61.238,60.438,60.576,3028721,0
2017-08-11,60.517,60.606,60.172,60.369,2506517,0
2017-08-14,60.567,60.922,60.142,60.478,2495203,0
2017-08-15,60.28,60.32,59.554,59.865,3172818,0
2017-08-16,59.964,60.162,58.819,58.957,3733553,0
2017-08-17,58.73,58.967,58.182,58.187,4142844,0
2017-08-18,58.256,58.587,57.979,58.414,4093873,0
2017-08-21,58.394,58.394,57.713,58.108,2801803,0
2017-08-22,58.275,58.71,58.275,58.424,2595997,0
2017-08-23,58.196,59.095,58.127,58.858,2794557,0
2017-08-24,58.819,58.819,58.325,58.394,2417934,0
2017-08-25,58.473,58.69,58.299,58.483,1944358,0
2017-08-28,58.591,58.74,58.048,58.394,2411085,0
2017-08-29,58.088,58.636,57.979,58.345,2861078,0
2017-08-30,58.127,58.493,57.959,58.433,2891919,0
2017-08-31,58.73,59.154,58.552,58.957,3770944,0
2017-09-01,58.947,59.174,58.542,59.006,2668992,0
2017-09-05,59.253,59.994,59.224,59.964,4672407,0
2017-09-06,60.162,61.268,60.093,60.853,4137786,0
2017-09-07,60.823,61.273,60.596,61.09,4087933,0
2017-09-08,60.78,60.93,59.78,60.24,3501721,0
2017-09-11,60.36,60.6743,60.12,60.41,4402960,0
2017-09-12,60.35,60.98,60.28,60.78,4437700,0
2017-09-13,61.1,61.605,60.9,61.55,4139200,0
2017-09-14,61.68,62.43,61.4,61.58,4764481,0
2017-09-15,61.58,61.72,61.22,61.35,5229835,0
2017-09-18,61.28,61.945,61.0857,61.8,4192394,0
2017-09-19,61.8,62.15,61.59,61.86,3221259,0
2017-09-20,62.1,62.86,62,62.49,3519735,0
2017-09-21,62.38,62.95,62.24,62.75,2669046,0
2017-09-22,62.69,63.4899,62.565,62.94,3410597,0
2017-09-25,63.35,64.975,63.26,64.58,5157743,0
2017-09-26,64.25,64.645,64.099,64.44,3425441,0
2017-09-27,64.53,65.2,64.24,65.19,3496836,0
2017-09-28,65.17,65.7,64.86,64.97,3388661,0
2017-09-29,64.66,64.77,64.14,64.21,3553678,0
2017-10-02,63.81,64.15,63.47,64.11,2775090,0
2017-10-03,64.1,64.14,63.61,63.98,1862017,0
2017-10-04,64.06,64.485,63.57,64.39,3355841,0
2017-10-05,64.4,64.55,64.13,64.35,3028636,0
2017-10-06,63.91,64.18,63.7,63.91,2303213,0
2017-10-09,64.11,64.21,63.79,64,3117632,0
2017-10-10,64.38,64.95,64.3418,64.5,3435363,0
2017-10-11,64.55,64.71,64.14,64.39,2044039,0
2017-10-12,64.17,64.31,63.9,64.22,2951038,0
2017-10-13,64.73,65.22,64.66,64.73,3377300,0
2017-10-16,65.03,65.12,64.54,64.77,2667679,0
2017-10-17,64.83,64.92,64.23,64.64,3092516,0
2017-10-18,64.63,65.005,64.43,64.63,2895117,0
2017-10-19,64.31,65,64.2,64.84,3568070,0
2017-10-20,65.12,65.59,64.8729,65.47,4522973,0
2017-10-23,65.49,65.6439,64.86,65.05,3410558,0
2017-10-24,65.3,66.115,65.12,65.82,6579486,0
2017-10-25,65.67,66.24,64.92,65.35,6910348,0
2017-10-26,65.42,65.67,64.38,64.62,4454192,0
2017-10-27,64.22,65.43,63.65,65.05,5064265,0
2017-10-30,65.05,65.53,64.82,64.96,4371611,0
2017-10-31,64.85,65,64.28,64.57,5235118,0
2017-11-01,65.16,65.785,65.07,65.46,6184177,0
2017-11-02,65.97,68.04,65.82,67.9,7875536,0
2017-11-03,67.96,68.75,67.18,68.26,6370511,0
2017-11-06,68.52,68.97,68.42,68.82,3986193,0
2017-11-07,68.75,69.12,68.58,68.75,3306510,0
2017-11-08,68.62,68.66,67.79,68.17,4635571,0
2017-11-09,67.95,68.88,67.92,68.7,2973928,0
2017-11-10,68.46,68.81,68.05,68.17,3493991,0
