Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,0.6183,0.6251,0.6183,0.6251,939818,0
1982-01-05,0.6183,0.6251,0.6183,0.6183,815430,0
1982-01-06,0.6111,0.6183,0.6043,0.6111,778572,0
1982-01-07,0.6043,0.6043,0.5972,0.5972,170456,0
1982-01-08,0.6043,0.6043,0.5972,0.6043,142816,0
1982-01-11,0.5972,0.6043,0.5905,0.5972,1651589,0
1982-01-12,0.5905,0.5972,0.5763,0.5763,732501,0
1982-01-13,0.5763,0.5834,0.5695,0.5695,329399,0
1982-01-14,0.5695,0.5695,0.5626,0.5626,237258,0
1982-01-15,0.5695,0.5695,0.5626,0.5626,522887,0
1982-01-18,0.5626,0.5695,0.5556,0.5695,960545,0
1982-01-19,0.5626,0.5695,0.5626,0.5626,430746,0
1982-01-20,0.5695,0.5695,0.5626,0.5695,877625,0
1982-01-21,0.5695,0.5695,0.5626,0.5695,407716,0
1982-01-22,0.5695,0.5695,0.5626,0.5695,112870,0
1982-01-25,0.5626,0.5626,0.5556,0.5626,46071,0
1982-01-26,0.5626,0.5695,0.5626,0.5695,621938,0
1982-01-27,0.5695,0.5763,0.5626,0.5695,753234,0
1982-01-28,0.5763,0.5763,0.5695,0.5763,195798,0
1982-01-29,0.5763,0.5834,0.5695,0.5695,1216235,0
1982-02-01,0.5763,0.5834,0.5695,0.5695,617328,0
1982-02-02,0.5626,0.5695,0.5556,0.5626,1149435,0
1982-02-03,0.5556,0.5626,0.5489,0.5489,707163,0
1982-02-04,0.5418,0.5489,0.5347,0.5489,1363652,0
1982-02-05,0.5695,0.5834,0.5556,0.5834,1064203,0
1982-02-08,0.5763,0.5834,0.5695,0.5763,1511078,0
1982-02-09,0.5763,0.5834,0.5695,0.5834,5327929,0
1982-02-10,0.5972,0.5972,0.5905,0.5972,499850,0
1982-02-11,0.6111,0.6251,0.5972,0.6251,1234662,0
1982-02-12,0.6458,0.6528,0.6391,0.6391,1803616,0
1982-02-16,0.6251,0.6251,0.6251,0.6251,605813,0
1982-02-17,0.6251,0.632,0.6183,0.6183,562049,0
1982-02-18,0.6111,0.6251,0.5972,0.5972,329399,0
1982-02-19,0.6183,0.6251,0.6043,0.6251,1299160,0
1982-02-22,0.6251,0.632,0.6183,0.6183,1375170,0
1982-02-23,0.6183,0.6251,0.6111,0.6183,856893,0
1982-02-24,0.6183,0.6183,0.6111,0.6183,619634,0
1982-02-25,0.6251,0.632,0.6251,0.6251,4881057,0
1982-02-26,0.6251,0.6251,0.6183,0.6183,605813,0
1982-03-01,0.6251,0.6391,0.6111,0.6391,1808227,0
1982-03-02,0.6458,0.6528,0.6391,0.6528,691042,0
1982-03-03,0.6458,0.6528,0.6391,0.6391,992799,0
1982-03-04,0.6391,0.6391,0.6251,0.6251,361645,0
1982-03-05,0.6183,0.6251,0.6111,0.6183,175064,0
1982-03-08,0.6183,0.6391,0.6043,0.6043,285630,0
1982-03-09,0.6251,0.6391,0.6043,0.632,631151,0
1982-03-10,0.632,0.6391,0.6183,0.6183,419233,0
1982-03-11,0.6183,0.6251,0.6111,0.6251,527494,0
1982-03-12,0.6111,0.6251,0.5972,0.5972,813124,0
1982-03-15,0.6111,0.6111,0.6043,0.6043,244168,0
1982-03-16,0.6183,0.6183,0.6111,0.6111,304058,0
1982-03-17,0.6111,0.6183,0.6043,0.6043,467604,0
1982-03-18,0.6183,0.6251,0.6043,0.6043,198101,0
1982-03-19,0.6111,0.6183,0.6043,0.6183,495245,0
1982-03-22,0.6391,0.6528,0.6183,0.6458,2913895,0
1982-03-23,0.6528,0.6668,0.6458,0.6458,490638,0
1982-03-24,0.6391,0.6458,0.632,0.6391,518282,0
1982-03-25,0.6391,0.6458,0.632,0.6458,490638,0
1982-03-26,0.6458,0.6458,0.6391,0.6391,230350,0
1982-03-29,0.6391,0.6458,0.632,0.6391,1349833,0
1982-03-30,0.6458,0.6458,0.6391,0.6458,103654,0
1982-03-31,0.6597,0.6668,0.6528,0.6528,2953048,0
1982-04-01,0.6809,0.7014,0.6668,0.7014,1110270,0
1982-04-02,0.7084,0.7154,0.7014,0.7014,1455793,0
1982-04-05,0.7084,0.7084,0.7014,0.7084,1785193,0
1982-04-06,0.7154,0.7223,0.7084,0.7084,359341,0
1982-04-07,0.7154,0.7223,0.7084,0.7154,359341,0
1982-04-08,0.7294,0.7364,0.7154,0.7364,820033,0
1982-04-12,0.7294,0.7431,0.7223,0.7294,580474,0
1982-04-13,0.7223,0.7294,0.7154,0.7223,430746,0
1982-04-14,0.7223,0.7223,0.7223,0.7223,414625,0
1982-04-15,0.7294,0.7294,0.7223,0.7294,691042,0
1982-04-16,0.7294,0.7364,0.7294,0.7364,513676,0
1982-04-19,0.7223,0.7294,0.7154,0.7154,230350,0
1982-04-20,0.7154,0.7154,0.7084,0.7154,133602,0
1982-04-21,0.7084,0.7154,0.7014,0.7084,1080327,0
1982-04-22,0.7084,0.7084,0.7014,0.7084,585082,0
1982-04-23,0.7084,0.7084,0.7014,0.7014,126688,0
1982-04-26,0.7084,0.7084,0.7014,0.7084,794697,0
1982-04-27,0.7014,0.7084,0.6946,0.7014,1324499,0
1982-04-28,0.7014,0.7084,0.6946,0.7084,366253,0
1982-04-29,0.7014,0.7014,0.6946,0.6946,515974,0
1982-04-30,0.7014,0.7084,0.6878,0.7014,377772,0
1982-05-03,0.6946,0.7014,0.6878,0.7014,191188,0
1982-05-04,0.7084,0.7154,0.7014,0.7154,716378,0
1982-05-05,0.7154,0.7223,0.7154,0.7154,704862,0
1982-05-06,0.7294,0.7294,0.7223,0.7223,762448,0
1982-05-07,0.7294,0.7294,0.7223,0.7223,1027350,0
1982-05-10,0.7154,0.7294,0.7084,0.7154,117474,0
1982-05-11,0.7223,0.7364,0.7084,0.7364,327094,0
1982-05-12,0.7431,0.7573,0.7364,0.7573,3494366,0
1982-05-13,0.75,0.7573,0.7431,0.75,946728,0
1982-05-14,0.75,0.7573,0.75,0.75,1289944,0
1982-05-17,0.7431,0.75,0.7431,0.7431,389286,0
1982-05-18,0.75,0.7573,0.7431,0.7431,1964862,0
1982-05-19,0.75,0.75,0.7431,0.7431,1227750,0
1982-05-20,0.7364,0.7431,0.7294,0.7364,435353,0
1982-05-21,0.7431,0.7431,0.7364,0.7364,615027,0
1982-05-24,0.75,0.75,0.7431,0.7431,435353,0
1982-05-25,0.75,0.75,0.7431,0.7431,170456,0
1982-05-26,0.7431,0.7431,0.7364,0.7364,407716,0
1982-05-27,0.7364,0.7364,0.7294,0.7364,663397,0
1982-05-28,0.7364,0.7364,0.7294,0.7294,545921,0
1982-06-01,0.7364,0.7431,0.7294,0.7431,223437,0
1982-06-02,0.7431,0.7431,0.7364,0.7364,1379780,0
1982-06-03,0.7364,0.7431,0.7294,0.7431,594296,0
1982-06-04,0.7364,0.7431,0.7294,0.7364,511371,0
1982-06-07,0.7294,0.7364,0.7154,0.7223,1946431,0
1982-06-08,0.7223,0.7294,0.7223,0.7223,110564,0
1982-06-09,0.7223,0.7294,0.7084,0.7294,1506470,0
1982-06-10,0.7223,0.7294,0.7154,0.7294,410019,0
1982-06-11,0.7573,0.771,0.75,0.764,762448,0
1982-06-14,0.7573,0.764,0.75,0.75,237258,0
1982-06-15,0.75,0.75,0.7364,0.75,1002010,0
1982-06-16,0.7573,0.771,0.75,0.764,1149435,0
1982-06-17,0.764,0.764,0.7573,0.7573,1239266,0
1982-06-18,0.75,0.7573,0.75,0.75,550531,0
1982-06-21,0.75,0.75,0.7431,0.7431,228047,0
1982-06-22,0.7573,0.7782,0.7364,0.7782,861499,0
1982-06-23,0.7919,0.8057,0.7849,0.799,1946431,0
1982-06-24,0.8057,0.8127,0.7919,0.8057,1257697,0
1982-06-25,0.8057,0.8127,0.7919,0.799,764753,0
1982-06-28,0.8057,0.8196,0.7919,0.8057,1029655,0
1982-06-29,0.8127,0.8196,0.799,0.8057,1050384,0
1982-06-30,0.8127,0.8196,0.8127,0.8127,831553,0
1982-07-01,0.8127,0.8127,0.8127,0.8127,831553,0
1982-07-02,0.8057,0.8057,0.799,0.799,859196,0
1982-07-06,0.799,0.799,0.7919,0.799,757842,0
1982-07-07,0.8057,0.8127,0.7919,0.799,1430457,0
1982-07-08,0.8057,0.8127,0.7919,0.8127,1041171,0
1982-07-09,0.8127,0.8196,0.8057,0.8057,2142228,0
1982-07-12,0.8127,0.8264,0.8057,0.8196,4498681,0
1982-07-13,0.8196,0.8264,0.8057,0.8127,1444274,0
1982-07-14,0.8127,0.8196,0.8057,0.8196,1287642,0
1982-07-15,0.8127,0.8196,0.799,0.8057,626542,0
1982-07-16,0.799,0.8057,0.7919,0.799,340915,0
1982-07-19,0.8127,0.8264,0.799,0.8127,1193197,0
1982-07-20,0.8127,0.8196,0.8057,0.8196,580474,0
1982-07-21,0.8406,0.8544,0.8264,0.8406,3010635,0
1982-07-22,0.8335,0.8544,0.8196,0.8264,621938,0
1982-07-23,0.8127,0.8264,0.7919,0.7919,541316,0
1982-07-26,0.799,0.8057,0.7849,0.8057,801608,0
1982-07-27,0.799,0.8057,0.7919,0.7919,380073,0
1982-07-28,0.7849,0.7919,0.7782,0.7849,449180,0
1982-07-29,0.7919,0.799,0.7849,0.7919,520586,0
1982-07-30,0.8196,0.8335,0.799,0.8196,2278131,0
1982-08-02,0.8335,0.8475,0.8196,0.8406,1289944,0
1982-08-03,0.8335,0.8475,0.8264,0.8264,1031957,0
1982-08-04,0.8196,0.8335,0.8127,0.8264,492942,0
1982-08-05,0.8127,0.8196,0.8057,0.8127,1375170,0
1982-08-06,0.8127,0.8196,0.8127,0.8196,451476,0
1982-08-09,0.799,0.8057,0.7849,0.7919,587386,0
1982-08-10,0.7849,0.7919,0.771,0.7782,2109981,0
1982-08-11,0.7849,0.799,0.771,0.799,1354441,0
1982-08-12,0.799,0.8057,0.7919,0.8057,780874,0
1982-08-13,0.799,0.8057,0.7919,0.8057,1207019,0
1982-08-16,0.8196,0.8335,0.8127,0.8127,1197808,0
1982-08-17,0.8335,0.8406,0.8196,0.8335,1218537,0
1982-08-18,0.896,0.9239,0.8614,0.8614,4008039,0
1982-08-19,0.8821,0.9028,0.8544,0.8821,1914185,0
1982-08-20,0.889,0.896,0.8751,0.896,2098461,0
1982-08-23,0.9168,0.9447,0.889,0.9375,2909285,0
1982-08-24,0.9725,0.993,0.9447,0.9725,5403945,0
1982-08-25,0.9655,0.9725,0.9585,0.9655,3015240,0
1982-08-26,0.9794,0.993,0.9585,0.9655,3084349,0
1982-08-27,0.9447,0.9585,0.9308,0.9375,1296854,0
1982-08-30,0.9375,0.9517,0.9239,0.9517,1455793,0
1982-08-31,0.9655,0.9794,0.9447,0.9794,1969467,0
1982-09-01,0.9794,0.993,0.9655,0.9655,2215939,0
1982-09-02,0.9725,0.9794,0.9585,0.9794,861499,0
1982-09-03,1.0002,1.0142,0.9863,1.0002,2651296,0
1982-09-07,0.993,1.0071,0.9794,0.9794,1538720,0
1982-09-08,0.9794,0.9863,0.9725,0.9863,792394,0
1982-09-09,0.9863,0.993,0.9794,0.9794,4530929,0
1982-09-10,0.9725,0.9794,0.9585,0.9655,720987,0
1982-09-13,0.9655,0.9794,0.9517,0.9725,1349833,0
1982-09-14,0.9794,0.993,0.9585,0.9655,1918789,0
1982-09-15,0.9794,0.9794,0.9725,0.9794,2024750,0
1982-09-16,0.9794,0.993,0.9725,0.9794,1755245,0
1982-09-17,0.9794,0.9863,0.9794,0.9794,1303767,0
1982-09-20,0.9794,0.9863,0.9655,0.9794,2213633,0
1982-09-21,0.9863,0.9863,0.9794,0.9863,228047,0
1982-09-22,0.993,1.0071,0.9725,0.9725,4067934,0
1982-09-23,0.9517,0.9725,0.9375,0.9447,2644385,0
1982-09-24,0.9517,0.9517,0.9447,0.9447,566653,0
1982-09-27,0.9517,0.9585,0.9447,0.9517,506764,0
1982-09-28,0.9725,0.9794,0.9585,0.9794,983583,0
1982-09-29,0.9725,0.9794,0.9655,0.9725,1796705,0
1982-09-30,0.9655,0.9725,0.9585,0.9585,1439667,0
1982-10-01,0.9655,0.9794,0.9517,0.9655,981279,0
1982-10-04,0.9725,0.9794,0.9585,0.9655,861499,0
1982-10-05,0.9725,0.9794,0.9655,0.9655,849980,0
1982-10-06,0.9794,0.9863,0.9655,0.9794,1566360,0
1982-10-07,1.0142,1.0351,0.9863,1.0279,3240985,0
1982-10-08,1.0557,1.0698,1.042,1.0698,2169870,0
1982-10-11,1.0835,1.0974,1.0698,1.0698,2202120,0
1982-10-12,1.0905,1.0974,1.0765,1.0765,1971771,0
1982-10-13,1.0835,1.0905,1.0765,1.0765,914479,0
1982-10-14,1.0905,1.0974,1.0765,1.0905,919084,0
1982-10-15,1.0835,1.0835,1.0765,1.0835,564348,0
1982-10-18,1.0974,1.1114,1.0905,1.1114,1577877,0
1982-10-19,1.1114,1.1184,1.1042,1.1114,2020147,0
1982-10-20,1.1114,1.1184,1.1042,1.1184,1716084,0
1982-10-21,1.146,1.1532,1.1321,1.1532,2513087,0
1982-10-22,1.167,1.174,1.1532,1.1601,1395906,0
1982-10-25,1.1252,1.1532,1.1042,1.1184,2045483,0
1982-10-26,1.0489,1.0629,1.0279,1.0489,8944381,0
1982-10-27,1.0629,1.0698,1.0557,1.0629,8172717,0
1982-10-28,1.0698,1.0835,1.0557,1.0835,3098169,0
1982-10-29,1.0974,1.1252,1.0765,1.1114,1292249,0
1982-11-01,1.1321,1.1532,1.1114,1.1532,2215939,0
1982-11-02,1.174,1.1879,1.1532,1.1601,2621350,0
1982-11-03,1.167,1.174,1.1532,1.1601,3519705,0
1982-11-04,1.174,1.1879,1.1601,1.1601,2637473,0
1982-11-05,1.1394,1.146,1.1321,1.1394,1087240,0
1982-11-08,1.1252,1.1321,1.1184,1.1252,430746,0
1982-11-09,1.1321,1.146,1.1252,1.146,2572977,0
1982-11-10,1.1252,1.146,1.1114,1.1114,2054697,0
1982-11-11,1.1252,1.1252,1.1114,1.1252,854588,0
1982-11-12,1.1321,1.1394,1.1252,1.1321,1223142,0
1982-11-15,1.1252,1.1394,1.1114,1.1252,391591,0
1982-11-16,1.1252,1.1394,1.1184,1.1394,935209,0
1982-11-17,1.1601,1.174,1.1394,1.167,1225445,0
1982-11-18,1.1879,1.2018,1.174,1.1947,702563,0
1982-11-19,1.1947,1.2018,1.1879,1.1879,368555,0
1982-11-22,1.167,1.1879,1.1532,1.1601,783181,0
1982-11-23,1.167,1.1879,1.1532,1.174,1792103,0
1982-11-24,1.167,1.174,1.1601,1.1601,251078,0
1982-11-26,1.1601,1.167,1.1532,1.1601,82922,0
1982-11-29,1.1601,1.167,1.146,1.1601,490638,0
1982-11-30,1.1808,1.1947,1.1601,1.174,2262009,0
1982-12-01,1.1879,1.1879,1.1808,1.1808,1748335,0
1982-12-02,1.1808,1.1947,1.167,1.1879,981279,0
1982-12-03,1.1879,1.2018,1.174,1.174,276416,0
1982-12-06,1.1879,1.2086,1.174,1.1947,509065,0
1982-12-07,1.2086,1.2156,1.1947,1.2156,658793,0
1982-12-08,1.2363,1.2641,1.2086,1.2434,1375170,0
1982-12-09,1.2086,1.2297,1.1947,1.2156,1964862,0
1982-12-10,1.2297,1.2363,1.2226,1.2297,575868,0
1982-12-13,1.2363,1.2434,1.2226,1.2434,511371,0
1982-12-14,1.2571,1.2641,1.2505,1.2505,1170162,0
1982-12-15,1.2363,1.2434,1.2226,1.2226,1181679,0
1982-12-16,1.2156,1.2297,1.1947,1.2018,1704571,0
1982-12-17,1.2086,1.2226,1.1947,1.2086,456086,0
1982-12-20,1.2018,1.2156,1.1879,1.2018,506764,0
1982-12-21,1.1947,1.2018,1.1879,1.2018,292541,0
1982-12-22,1.2018,1.2086,1.1947,1.2086,499850,0
1982-12-23,1.2086,1.2156,1.2018,1.2086,306363,0
1982-12-27,1.2156,1.2226,1.2018,1.2226,939818,0
1982-12-28,1.2086,1.2226,1.1947,1.1947,179673,0
1982-12-29,1.1947,1.1947,1.1879,1.1879,428443,0
1982-12-30,1.1947,1.2018,1.1879,1.2018,691042,0
1982-12-31,1.2018,1.2018,1.1947,1.1947,327094,0
1983-01-03,1.1947,1.2018,1.1879,1.1879,585082,0
1983-01-04,1.174,1.1879,1.167,1.1808,3676338,0
1983-01-05,1.1808,1.1879,1.167,1.167,1902667,0
1983-01-06,1.174,1.1808,1.167,1.1808,1140220,0
1983-01-07,1.1879,1.2018,1.1808,1.1947,545921,0
1983-01-10,1.1879,1.1947,1.1808,1.1879,237258,0
1983-01-11,1.1879,1.2018,1.167,1.174,1059594,0
1983-01-12,1.1947,1.2086,1.1808,1.2018,426143,0
1983-01-13,1.1879,1.1879,1.174,1.1879,412322,0
1983-01-14,1.1879,1.1947,1.1808,1.1808,172763,0
1983-01-17,1.1879,1.1947,1.1808,1.1879,647276,0
1983-01-18,1.1808,1.1879,1.174,1.1879,605813,0
1983-01-19,1.1808,1.1879,1.174,1.174,760145,0
1983-01-20,1.1808,1.1879,1.167,1.174,2443982,0
1983-01-21,1.1601,1.167,1.1532,1.1601,1554843,0
1983-01-24,1.1321,1.146,1.1184,1.1252,953638,0
1983-01-25,1.146,1.1532,1.1394,1.1532,1054991,0
1983-01-26,1.146,1.1532,1.1394,1.146,327094,0
1983-01-27,1.167,1.1879,1.146,1.1808,582780,0
1983-01-28,1.167,1.1808,1.1532,1.1532,384681,0
1983-01-31,1.1321,1.146,1.1252,1.1252,3280142,0
1983-02-01,1.1252,1.1394,1.1114,1.1184,3743142,0
1983-02-02,1.1184,1.1321,1.0974,1.1184,1437364,0
1983-02-03,1.1114,1.1252,1.0974,1.1184,1216235,0
1983-02-04,1.146,1.174,1.1184,1.1601,4703686,0
1983-02-07,1.1601,1.174,1.1532,1.167,1460401,0
1983-02-08,1.1947,1.2086,1.1879,1.2018,3515099,0
1983-02-09,1.2363,1.2641,1.2018,1.2505,2902374,0
1983-02-10,1.2922,1.3198,1.2641,1.3131,2803326,0
1983-02-11,1.3268,1.3337,1.3131,1.3198,1792103,0
1983-02-14,1.3546,1.3963,1.3131,1.3822,2748042,0
1983-02-15,1.3893,1.4101,1.3614,1.3685,2379485,0
1983-02-16,1.3546,1.3685,1.3404,1.3404,601203,0
1983-02-17,1.3268,1.3476,1.2987,1.3131,955940,0
1983-02-18,1.3198,1.3337,1.2987,1.3268,1248482,0
1983-02-22,1.3337,1.3404,1.3198,1.3404,1004312,0
1983-02-23,1.3476,1.3614,1.3337,1.3546,1306069,0
1983-02-24,1.3685,1.3753,1.3546,1.3685,1407421,0
1983-02-25,1.3753,1.3893,1.3614,1.3685,474513,0
1983-02-28,1.3476,1.3685,1.3198,1.3198,1628552,0
1983-03-01,1.3404,1.3685,1.3058,1.3685,2220547,0
1983-03-02,1.3822,1.3893,1.3753,1.3822,2107677,0
1983-03-03,1.3753,1.3963,1.3753,1.3822,822339,0
1983-03-04,1.3753,1.3822,1.3685,1.3822,400806,0
1983-03-07,1.3685,1.3822,1.3614,1.3685,1338317,0
1983-03-08,1.3546,1.3685,1.3337,1.3337,147425,0
1983-03-09,1.3404,1.3546,1.3268,1.3404,958244,0
1983-03-10,1.3476,1.3546,1.3337,1.3476,621938,0
1983-03-11,1.3476,1.3546,1.3404,1.3476,158939,0
1983-03-14,1.3614,1.3685,1.3476,1.3685,2471626,0
1983-03-15,1.3685,1.3753,1.3685,1.3685,601203,0
1983-03-16,1.3893,1.4035,1.3685,1.4035,2731917,0
1983-03-17,1.4379,1.4517,1.4101,1.4517,1957953,0
1983-03-18,1.4725,1.4934,1.4584,1.4656,566653,0
1983-03-21,1.4584,1.4656,1.4517,1.4584,322486,0
1983-03-22,1.4656,1.4794,1.4517,1.4517,831553,0
1983-03-23,1.4794,1.5005,1.4517,1.4934,2241274,0
1983-03-24,1.5282,1.542,1.5141,1.5351,1398205,0
1983-03-25,1.549,1.556,1.542,1.556,771664,0
1983-03-28,1.549,1.5698,1.5282,1.5351,1720692,0
1983-03-29,1.5351,1.542,1.5282,1.5351,1236961,0
1983-03-30,1.5351,1.542,1.5282,1.542,771664,0
1983-03-31,1.556,1.5768,1.5351,1.5629,967458,0
1983-04-04,1.5698,1.5698,1.556,1.5698,419233,0
1983-04-05,1.5698,1.5698,1.5629,1.5698,449180,0
1983-04-06,1.5282,1.5629,1.4934,1.4934,2741131,0
1983-04-07,1.4794,1.5005,1.4517,1.4656,626542,0
1983-04-08,1.4584,1.4656,1.4517,1.4584,1428152,0
1983-04-11,1.4584,1.4656,1.4517,1.4517,1236961,0
1983-04-12,1.4584,1.4584,1.4517,1.4517,257994,0
1983-04-13,1.4584,1.4725,1.4517,1.4584,437659,0
1983-04-14,1.4863,1.5071,1.4584,1.5071,1469614,0
1983-04-15,1.5141,1.5213,1.5071,1.5213,545921,0
1983-04-18,1.5213,1.5282,1.5141,1.5213,555139,0
1983-04-19,1.5213,1.5282,1.5071,1.5071,778572,0
1983-04-20,1.5141,1.5213,1.5071,1.5213,1167860,0
1983-04-21,1.5629,1.5907,1.5351,1.5838,962852,0
1983-04-22,1.6046,1.6394,1.5698,1.6325,1407421,0
1983-04-25,1.6462,1.66,1.6325,1.6462,741718,0
1983-04-26,1.667,1.688,1.6394,1.688,1854298,0
1983-04-27,1.688,1.7017,1.667,1.667,1211631,0
1983-04-28,1.667,1.674,1.6532,1.667,216525,0
1983-04-29,1.674,1.6949,1.6394,1.6949,1759856,0
1983-05-02,1.6949,1.7157,1.6809,1.688,1121792,0
1983-05-03,1.667,1.688,1.6462,1.6532,557439,0
1983-05-04,1.6532,1.6532,1.6462,1.6532,621938,0
1983-05-05,1.674,1.688,1.66,1.688,651881,0
1983-05-06,1.7086,1.7364,1.6809,1.7226,1280731,0
1983-05-09,1.7226,1.7364,1.7157,1.7364,476816,0
1983-05-10,1.7434,1.7573,1.7364,1.7573,393893,0
1983-05-11,1.7434,1.7643,1.7226,1.7226,1230054,0
1983-05-12,1.7086,1.7295,1.6949,1.6949,255688,0
1983-05-13,1.7086,1.7226,1.6949,1.7226,331701,0
1983-05-16,1.667,1.6809,1.6532,1.66,681827,0
1983-05-17,1.6532,1.667,1.6394,1.6462,260295,0
1983-05-18,1.6462,1.674,1.6394,1.674,511371,0
1983-05-19,1.6809,1.7017,1.6462,1.6462,1423542,0
1983-05-20,1.6394,1.6394,1.6046,1.6115,416929,0
1983-05-23,1.5838,1.6046,1.5838,1.6046,564348,0
1983-05-24,1.6115,1.7086,1.6115,1.66,901811,0
1983-05-25,1.674,1.7504,1.674,1.7434,1633161,0
1983-05-26,1.7573,1.7852,1.7573,1.7783,401956,0
1983-05-27,1.7783,1.7783,1.7573,1.7713,146271,0
1983-05-31,1.7573,1.7919,1.7573,1.7713,1158645,0
1983-06-01,1.7713,1.8337,1.7643,1.8196,1807075,0
1983-06-02,1.8337,1.8685,1.8337,1.8616,1354441,0
1983-06-03,1.8685,1.8685,1.806,1.813,460691,0
1983-06-06,1.8196,1.8196,1.7919,1.7919,270658,0
1983-06-07,1.7919,1.7919,1.7434,1.7434,346669,0
1983-06-08,1.7295,1.7573,1.7295,1.7434,384681,0
1983-06-09,1.7434,1.7713,1.7434,1.7713,228047,0
1983-06-10,1.7713,1.7919,1.7573,1.7643,269505,0
1983-06-13,1.806,1.8405,1.7783,1.8268,1037714,0
1983-06-14,1.8405,1.8755,1.8405,1.8755,991645,0
1983-06-15,1.8755,1.8824,1.8337,1.8405,451476,0
1983-06-16,1.8545,1.8755,1.8337,1.8755,754387,0
1983-06-17,1.8616,1.8616,1.7919,1.8337,591994,0
1983-06-20,1.8196,1.8405,1.7783,1.7991,453779,0
1983-06-21,1.7991,1.806,1.7713,1.7991,320185,0
1983-06-22,1.806,1.8196,1.7852,1.7991,234957,0
1983-06-23,1.7852,1.7991,1.7643,1.7852,244168,0
1983-06-24,1.7852,1.7852,1.7434,1.7713,666857,0
1983-06-27,1.7573,1.7643,1.7434,1.7573,536711,0
1983-06-28,1.7573,1.7783,1.7573,1.7573,274114,0
1983-06-29,1.7573,1.7783,1.7573,1.7783,471059,0
1983-06-30,1.7643,1.7991,1.7573,1.7991,202707,0
1983-07-01,1.8337,1.8616,1.8196,1.8616,1382082,0
1983-07-05,1.8337,1.8337,1.806,1.8196,1053839,0
1983-07-06,1.8196,1.8405,1.806,1.8405,404263,0
1983-07-07,1.8337,1.8405,1.7643,1.7643,484881,0
1983-07-08,1.7573,1.7573,1.688,1.6949,555139,0
1983-07-11,1.6949,1.6949,1.6462,1.667,492942,0
1983-07-12,1.674,1.6809,1.5975,1.5975,1767912,0
1983-07-13,1.542,1.5907,1.5282,1.5907,1634314,0
1983-07-14,1.5907,1.6046,1.5698,1.5975,1564056,0
1983-07-15,1.542,1.5629,1.542,1.549,1361352,0
1983-07-18,1.5351,1.5698,1.5071,1.5698,1744882,0
1983-07-19,1.6046,1.6046,1.5838,1.5907,1246180,0
1983-07-20,1.6046,1.7017,1.5975,1.7017,1240420,0
1983-07-21,1.7295,1.7573,1.7086,1.7295,1333709,0
1983-07-22,1.688,1.7157,1.667,1.688,657641,0
1983-07-25,1.6949,1.7017,1.6809,1.7017,595448,0
1983-07-26,1.7017,1.7295,1.688,1.7157,782026,0
1983-07-27,1.7504,1.7643,1.6462,1.6462,955940,0
1983-07-28,1.6325,1.6325,1.5629,1.5838,2086946,0
1983-07-29,1.5768,1.6046,1.5768,1.6046,266052,0
1983-08-01,1.6115,1.6183,1.542,1.549,755538,0
1983-08-02,1.556,1.6046,1.549,1.5698,433055,0
1983-08-03,1.5768,1.5975,1.5629,1.5975,2295409,0
1983-08-04,1.5975,1.5975,1.5838,1.5975,2080035,0
1983-08-05,1.5975,1.5975,1.5698,1.5768,668012,0
1983-08-08,1.5629,1.5629,1.5141,1.5351,975517,0
1983-08-09,1.5213,1.556,1.5213,1.556,647276,0
1983-08-10,1.549,1.5629,1.5141,1.5282,1420090,0
1983-08-11,1.542,1.556,1.5282,1.542,1617037,0
1983-08-12,1.556,1.556,1.5351,1.542,210766,0
1983-08-15,1.556,1.5698,1.549,1.5698,1379780,0
1983-08-16,1.556,1.5698,1.5141,1.5213,355890,0
1983-08-17,1.542,1.556,1.5005,1.556,4442245,0
1983-08-18,1.556,1.556,1.5141,1.5351,1611281,0
1983-08-19,1.5213,1.549,1.5141,1.5351,248774,0
1983-08-22,1.549,1.5698,1.5282,1.556,1374020,0
1983-08-23,1.5629,1.5629,1.542,1.556,89833,0
1983-08-24,1.542,1.5629,1.5351,1.549,146271,0
1983-08-25,1.549,1.5629,1.5282,1.5282,911021,0
1983-08-26,1.5282,1.549,1.5282,1.5282,854588,0
1983-08-29,1.5351,1.5351,1.5282,1.5351,81773,0
1983-08-30,1.5141,1.549,1.5141,1.5213,1060749,0
1983-08-31,1.5213,1.5629,1.5005,1.5141,1485737,0
1983-09-01,1.5005,1.5071,1.4584,1.4863,3565773,0
1983-09-02,1.4725,1.5005,1.4725,1.4863,481422,0
1983-09-06,1.5141,1.542,1.5005,1.5141,1665413,0
1983-09-07,1.5213,1.5629,1.5213,1.542,2229760,0
1983-09-08,1.5629,1.5975,1.5629,1.5975,1336011,0
1983-09-09,1.5975,1.6183,1.5907,1.6046,1031957,0
1983-09-12,1.66,1.66,1.6046,1.6325,1128701,0
1983-09-13,1.6183,1.6183,1.5005,1.5071,1012373,0
1983-09-14,1.5141,1.5351,1.5141,1.5282,3705136,0
1983-09-15,1.5351,1.549,1.5213,1.5213,398499,0
1983-09-16,1.5141,1.556,1.445,1.542,2530367,0
1983-09-19,1.556,1.5975,1.542,1.5907,1615886,0
1983-09-20,1.5838,1.6046,1.549,1.556,1921098,0
1983-09-21,1.556,1.5907,1.556,1.5907,1448881,0
1983-09-22,1.5907,1.6046,1.5838,1.5907,1060749,0
1983-09-23,1.5907,1.6046,1.5629,1.5975,540165,0
1983-09-26,1.5975,1.5975,1.556,1.5698,1627403,0
1983-09-27,1.5838,1.5838,1.556,1.5838,427295,0
1983-09-28,1.5907,1.5907,1.556,1.5698,173913,0
1983-09-29,1.5768,1.5768,1.5351,1.542,373163,0
1983-09-30,1.5282,1.542,1.5005,1.542,532103,0
1983-10-03,1.556,1.556,1.5282,1.542,625392,0
1983-10-04,1.542,1.5838,1.5282,1.5629,1318737,0
1983-10-05,1.5698,1.5838,1.542,1.5838,953638,0
1983-10-06,1.5838,1.6325,1.5768,1.6325,4868389,0
1983-10-07,1.66,1.7017,1.6462,1.6949,2539578,0
1983-10-10,1.7434,1.7573,1.7226,1.7573,2310382,0
1983-10-11,1.7434,1.7434,1.667,1.688,1671169,0
1983-10-12,1.688,1.6949,1.66,1.674,757842,0
1983-10-13,1.674,1.674,1.6325,1.667,984735,0
1983-10-14,1.674,1.6809,1.66,1.6809,902962,0
1983-10-17,1.7017,1.7017,1.6809,1.688,1626251,0
1983-10-18,1.688,1.7295,1.6809,1.6809,1216235,0
1983-10-19,1.6809,1.688,1.6115,1.6532,1058444,0
1983-10-20,1.6462,1.688,1.6462,1.66,1300309,0
1983-10-21,1.66,1.674,1.6394,1.66,672614,0
1983-10-24,1.6325,1.6325,1.5907,1.6183,605813,0
1983-10-25,1.6325,1.7157,1.6325,1.7157,1274971,0
1983-10-26,1.7434,1.7713,1.7295,1.7643,1383235,0
1983-10-27,1.7504,1.7991,1.7364,1.7713,762448,0
1983-10-28,1.7643,1.7852,1.7434,1.7434,1483437,0
1983-10-31,1.7504,1.7713,1.7017,1.7364,973220,0
1983-11-01,1.7364,1.7573,1.7226,1.7226,487182,0
1983-11-02,1.7295,1.806,1.7086,1.806,691042,0
1983-11-03,1.7783,1.7991,1.7573,1.7852,725593,0
1983-11-04,1.7852,1.7919,1.7295,1.7643,785484,0
1983-11-07,1.7713,1.7783,1.7643,1.7713,336308,0
1983-11-08,1.7783,1.8545,1.7713,1.8337,777423,0
1983-11-09,1.8337,1.8892,1.8337,1.8755,1015831,0
1983-11-10,1.8755,1.8824,1.8337,1.8545,1579028,0
1983-11-11,1.8616,1.8961,1.8616,1.8824,730198,0
1983-11-14,1.8961,1.9172,1.8616,1.8616,596600,0
1983-11-15,1.8475,1.8685,1.8337,1.8337,292541,0
1983-11-16,1.8475,1.8755,1.8405,1.8755,279871,0
1983-11-17,1.8824,1.8961,1.8685,1.8824,297149,0
1983-11-18,1.8824,1.8824,1.8337,1.8685,575868,0
1983-11-21,1.8616,1.9033,1.8616,1.9033,550531,0
1983-11-22,1.9172,1.938,1.9033,1.9308,271809,0
1983-11-23,1.9658,1.9658,1.9308,1.9449,586236,0
1983-11-25,1.9519,1.9519,1.9308,1.9449,248774,0
1983-11-28,1.9449,1.9449,1.91,1.9172,329399,0
1983-11-29,1.9242,1.9308,1.8892,1.9033,230350,0
1983-11-30,1.91,1.91,1.813,1.8268,641516,0
1983-12-01,1.7919,1.8405,1.7713,1.8337,2156051,0
1983-12-02,1.8405,1.8405,1.8196,1.8337,188885,0
1983-12-05,1.8268,1.8337,1.7783,1.7919,260295,0
1983-12-06,1.7852,1.8337,1.7852,1.8337,631151,0
1983-12-07,1.8337,1.8337,1.813,1.8337,225742,0
1983-12-08,1.8337,1.8405,1.806,1.8268,512523,0
1983-12-09,1.8268,1.8268,1.7643,1.7852,1285338,0
1983-12-12,1.7783,1.7783,1.7573,1.7643,180821,0
1983-12-13,1.7643,1.7783,1.7573,1.7783,1733363,0
1983-12-14,1.7713,1.7852,1.7643,1.7643,540165,0
1983-12-15,1.7643,1.7713,1.7434,1.7643,358188,0
1983-12-16,1.7643,1.7713,1.7573,1.7713,200400,0
1983-12-19,1.7573,1.7783,1.7573,1.7713,697953,0
1983-12-20,1.7783,1.7852,1.7504,1.7573,1124094,0
1983-12-21,1.7573,1.7643,1.7157,1.7504,1321038,0
1983-12-22,1.7504,1.7573,1.7017,1.7226,878776,0
1983-12-23,1.7364,1.7364,1.7226,1.7226,254533,0
1983-12-27,1.7364,1.7573,1.7226,1.7573,488339,0
1983-12-28,1.7713,1.7713,1.7364,1.7504,1107969,0
1983-12-29,1.7643,1.7713,1.7504,1.7713,281023,0
1983-12-30,1.7573,1.7713,1.7364,1.7573,426143,0
1984-01-03,1.7434,1.806,1.7226,1.806,542466,0
1984-01-04,1.8196,1.8337,1.806,1.8337,1030803,0
1984-01-05,1.8405,1.9242,1.8337,1.9242,1402813,0
1984-01-06,1.9172,1.9308,1.8755,1.9172,1923398,0
1984-01-09,1.9033,1.938,1.8755,1.91,823492,0
1984-01-10,1.8961,1.8961,1.8475,1.8616,437659,0
1984-01-11,1.8616,1.8892,1.8616,1.8892,465302,0
1984-01-12,1.8892,1.9033,1.8475,1.8475,570108,0
1984-01-13,1.8616,1.8824,1.8545,1.8755,259141,0
1984-01-16,1.8616,1.8824,1.8545,1.8755,160094,0
1984-01-17,1.8755,1.8892,1.8616,1.8755,695652,0
1984-01-18,1.8892,1.9308,1.8892,1.9172,1106817,0
1984-01-19,1.9308,1.938,1.9242,1.9242,1102215,0
1984-01-20,1.9242,1.9242,1.9033,1.9172,400806,0
1984-01-23,1.9033,1.9033,1.8475,1.8475,354736,0
1984-01-24,1.8337,1.8475,1.806,1.8405,532103,0
1984-01-25,1.8405,1.8616,1.813,1.8196,469907,0
1984-01-26,1.8196,1.8268,1.7919,1.7919,925994,0
1984-01-27,1.7783,1.7783,1.7226,1.7434,1316433,0
1984-01-30,1.7573,1.7573,1.7157,1.7157,525192,0
1984-01-31,1.7157,1.7434,1.7157,1.7364,231499,0
1984-02-01,1.7364,1.7504,1.7226,1.7226,389286,0
1984-02-02,1.7226,1.7295,1.7157,1.7226,1592850,0
1984-02-03,1.7226,1.7226,1.6394,1.6394,737110,0
1984-02-06,1.6183,1.6462,1.5698,1.6046,984735,0
1984-02-07,1.5907,1.6325,1.556,1.5629,1516837,0
1984-02-08,1.5768,1.5838,1.4725,1.4725,2329962,0
1984-02-09,1.4517,1.5282,1.4517,1.5282,2494660,0
1984-02-10,1.5351,1.6046,1.5351,1.5838,807370,0
1984-02-13,1.5838,1.5907,1.542,1.556,1044624,0
1984-02-14,1.5629,1.6115,1.5629,1.6115,776270,0
1984-02-15,1.6115,1.6115,1.5629,1.5629,1961408,0
1984-02-16,1.5698,1.5698,1.5141,1.5351,1027350,0
1984-02-17,1.5213,1.5282,1.4725,1.4863,1459248,0
1984-02-21,1.4794,1.5005,1.4794,1.5005,874169,0
1984-02-22,1.4794,1.5005,1.4794,1.5005,815430,0
1984-02-23,1.4863,1.4934,1.445,1.4725,1280731,0
1984-02-24,1.5005,1.556,1.5005,1.549,990491,0
1984-02-27,1.549,1.6325,1.549,1.6254,643822,0
1984-02-28,1.6115,1.6115,1.5768,1.5838,1408574,0
1984-02-29,1.5698,1.5768,1.549,1.5629,643822,0
1984-03-01,1.5768,1.5768,1.5629,1.5629,487182,0
1984-03-02,1.5629,1.5768,1.5629,1.5768,511371,0
1984-03-05,1.5768,1.5768,1.542,1.5698,542466,0
1984-03-06,1.556,1.5629,1.542,1.549,237258,0
1984-03-07,1.549,1.549,1.5071,1.5071,617328,0
1984-03-08,1.5071,1.5282,1.5005,1.5213,1064203,0
1984-03-09,1.5351,1.542,1.5141,1.5351,162392,0
1984-03-12,1.549,1.5768,1.5351,1.5768,1560602,0
1984-03-13,1.5907,1.6325,1.5907,1.6046,696801,0
1984-03-14,1.6046,1.6046,1.5768,1.5838,536711,0
1984-03-15,1.5838,1.6183,1.5768,1.5907,404263,0
1984-03-16,1.6183,1.66,1.6115,1.6115,716378,0
1984-03-19,1.5838,1.6115,1.5698,1.5838,137058,0
1984-03-20,1.5975,1.6254,1.5907,1.6046,339762,0
1984-03-21,1.6115,1.6254,1.6115,1.6183,143968,0
1984-03-22,1.6183,1.6183,1.5838,1.6046,1418939,0
1984-03-23,1.5907,1.6046,1.5907,1.5975,58739,0
1984-03-26,1.5907,1.6115,1.5768,1.5838,117474,0
1984-03-27,1.5768,1.5768,1.5629,1.5768,117474,0
1984-03-28,1.5768,1.5907,1.5629,1.5768,1815136,0
1984-03-29,1.5838,1.5907,1.556,1.5698,696801,0
1984-03-30,1.5698,1.5698,1.549,1.5698,537860,0
1984-04-02,1.5768,1.5975,1.556,1.5629,729049,0
1984-04-03,1.556,1.5698,1.549,1.5629,911021,0
1984-04-04,1.5629,1.5907,1.5629,1.5768,770512,0
1984-04-05,1.6046,1.6325,1.549,1.549,1336011,0
1984-04-06,1.5629,1.5698,1.549,1.5629,400806,0
1984-04-09,1.556,1.5975,1.556,1.5907,612721,0
1984-04-10,1.5975,1.6254,1.5975,1.6183,1048081,0
1984-04-11,1.6046,1.6183,1.5768,1.5768,184279,0
1984-04-12,1.5629,1.5975,1.549,1.5975,906416,0
1984-04-13,1.6046,1.6532,1.5975,1.6532,1231207,0
1984-04-16,1.66,1.6949,1.6462,1.6809,724441,0
1984-04-17,1.7157,1.7157,1.688,1.6949,874169,0
1984-04-18,1.7086,1.7086,1.667,1.6809,96742,0
1984-04-19,1.667,1.667,1.6183,1.6183,438811,0
1984-04-23,1.6046,1.6115,1.5768,1.5907,556287,0
1984-04-24,1.5975,1.6046,1.5698,1.6046,487182,0
1984-04-25,1.5975,1.6115,1.5907,1.6115,519431,0
1984-04-26,1.6115,1.667,1.6115,1.6462,1970621,0
1984-04-27,1.6462,1.6949,1.6254,1.688,3509339,0
1984-04-30,1.688,1.7295,1.688,1.7295,921390,0
1984-05-01,1.7434,1.7991,1.7364,1.7643,3683250,0
1984-05-02,1.7783,1.8337,1.7783,1.813,2286195,0
1984-05-03,1.8268,1.8405,1.8196,1.8268,412322,0
1984-05-04,1.8268,1.8268,1.7783,1.7852,577022,0
1984-05-07,1.7783,1.813,1.7504,1.7991,919084,0
1984-05-08,1.806,1.806,1.7783,1.7991,2038574,0
1984-05-09,1.806,1.806,1.7783,1.7852,338613,0
1984-05-10,1.7713,1.7919,1.7713,1.7852,960545,0
1984-05-11,1.7713,1.7713,1.7434,1.7643,768210,0
1984-05-14,1.7643,1.7643,1.7226,1.7226,347824,0
1984-05-15,1.7295,1.7295,1.6949,1.7295,2106526,0
1984-05-16,1.7226,1.7364,1.7086,1.7157,1216235,0
1984-05-17,1.7364,1.7364,1.7226,1.7364,601203,0
1984-05-18,1.7295,1.7573,1.7295,1.7434,557439,0
1984-05-21,1.7364,1.7504,1.674,1.674,1360199,0
1984-05-22,1.674,1.7017,1.674,1.688,634608,0
1984-05-23,1.6809,1.7017,1.674,1.6949,385833,0
1984-05-24,1.6809,1.6809,1.6532,1.6532,1051537,0
1984-05-25,1.6532,1.6809,1.6462,1.674,1646983,0
1984-05-29,1.674,1.6949,1.674,1.674,757842,0
1984-05-30,1.6809,1.6809,1.6462,1.6532,339762,0
1984-05-31,1.6462,1.674,1.6462,1.667,365101,0
1984-06-01,1.667,1.7226,1.667,1.6949,1312978,0
1984-06-04,1.7086,1.7713,1.7086,1.7643,709468,0
1984-06-05,1.7573,1.7852,1.7504,1.7783,378921,0
1984-06-06,1.7713,1.7991,1.7573,1.7919,533252,0
1984-06-07,1.7991,1.7991,1.7573,1.7643,193493,0
1984-06-08,1.7783,1.7919,1.7643,1.7852,155485,0
1984-06-11,1.7919,1.7919,1.7504,1.7504,234957,0
1984-06-12,1.7434,1.7434,1.7086,1.7157,392741,0
1984-06-13,1.7017,1.7504,1.7017,1.7434,562049,0
1984-06-14,1.7364,1.7434,1.7295,1.7295,430746,0
1984-06-15,1.7295,1.7364,1.7226,1.7364,390440,0
1984-06-18,1.7295,1.8196,1.7295,1.8196,431902,0
1984-06-19,1.8337,1.8337,1.7919,1.7991,803915,0
1984-06-20,1.7573,1.806,1.7504,1.806,497548,0
1984-06-21,1.806,1.8685,1.7919,1.8405,3958515,0
1984-06-22,1.8405,1.91,1.8268,1.91,2112287,0
1984-06-25,1.91,1.9172,1.8755,1.8755,920237,0
1984-06-26,1.8685,1.8961,1.8545,1.8824,687586,0
1984-06-27,1.8892,1.9033,1.8892,1.8961,610420,0
1984-06-28,1.8892,1.9033,1.8824,1.9033,1333709,0
1984-06-29,1.8892,1.91,1.8892,1.8961,734806,0
1984-07-02,1.8892,1.8961,1.8824,1.8892,324791,0
1984-07-03,1.8961,1.9033,1.8892,1.9033,729049,0
1984-07-05,1.8892,1.9033,1.8685,1.8892,646120,0
1984-07-06,1.8824,1.8824,1.8545,1.8685,225742,0
1984-07-09,1.8685,1.8685,1.8475,1.8616,913326,0
1984-07-10,1.8685,1.8755,1.8616,1.8755,336308,0
1984-07-11,1.8616,1.8824,1.8545,1.8545,1101059,0
1984-07-12,1.8268,1.8337,1.7364,1.7504,1835864,0
1984-07-13,1.6949,1.7157,1.674,1.7017,2416342,0
1984-07-16,1.7157,1.7226,1.688,1.7157,1394752,0
1984-07-17,1.7157,1.7295,1.7017,1.7017,1300309,0
1984-07-18,1.7157,1.7295,1.7017,1.7017,2599468,0
1984-07-19,1.7017,1.7086,1.6532,1.6532,3304329,0
1984-07-20,1.6532,1.667,1.6183,1.6325,2599468,0
1984-07-23,1.6325,1.6325,1.5838,1.6325,1284185,0
1984-07-24,1.6325,1.6462,1.6115,1.6115,444570,0
1984-07-25,1.5907,1.5907,1.4934,1.5005,4901789,0
1984-07-26,1.5213,1.542,1.5213,1.542,3815701,0
1984-07-27,1.556,1.5768,1.549,1.549,1680384,0
1984-07-30,1.556,1.556,1.5282,1.542,1042320,0
1984-07-31,1.5629,1.5768,1.542,1.5629,776270,0
1984-08-01,1.5629,1.667,1.5629,1.667,1765612,0
1984-08-02,1.7017,1.7434,1.7017,1.7295,1812831,0
1984-08-03,1.7434,1.7991,1.7434,1.7852,2373726,0
1984-08-06,1.7991,1.8824,1.7919,1.8196,2881642,0
1984-08-07,1.7852,1.8545,1.7852,1.8545,1561756,0
1984-08-08,1.8616,1.8616,1.8196,1.8196,1262302,0
1984-08-09,1.8196,1.8755,1.8196,1.8616,920237,0
1984-08-10,1.91,1.9588,1.8755,1.8755,2014383,0
1984-08-13,1.8616,1.8616,1.7783,1.7991,1890000,0
1984-08-14,1.806,1.806,1.7573,1.7713,351276,0
1984-08-15,1.7573,1.7643,1.7157,1.7643,1230054,0
1984-08-16,1.7643,1.7783,1.7504,1.7783,494093,0
1984-08-17,1.7919,1.8545,1.7919,1.8405,1284185,0
1984-08-20,1.8405,1.8616,1.8337,1.8616,504460,0
1984-08-21,1.8545,1.91,1.8405,1.9033,873014,0
1984-08-22,1.8892,1.8892,1.8545,1.8545,1054991,0
1984-08-23,1.8616,1.8755,1.8268,1.8685,437659,0
1984-08-24,1.8685,1.8824,1.8545,1.8755,376617,0
1984-08-27,1.8545,1.8755,1.8475,1.8616,132450,0
1984-08-28,1.8755,1.8824,1.8616,1.8755,221132,0
1984-08-29,1.8755,1.8824,1.8616,1.8616,501006,0
1984-08-30,1.8755,1.8892,1.8685,1.8892,191188,0
1984-08-31,1.8755,1.9033,1.8685,1.9033,100202,0
1984-09-04,1.8892,1.8961,1.8545,1.8961,525192,0
1984-09-05,1.8824,1.8961,1.8616,1.8824,243019,0
1984-09-06,1.8824,1.8824,1.8616,1.8824,868408,0
1984-09-07,1.8685,1.8824,1.8685,1.8824,935209,0
1984-09-10,1.8685,1.8961,1.8545,1.8892,297149,0
1984-09-11,1.8892,1.91,1.8685,1.8755,483727,0
1984-09-12,1.8755,1.8755,1.8616,1.8616,334004,0
1984-09-13,1.8616,1.8755,1.8405,1.8616,816582,0
1984-09-14,1.8755,1.8892,1.8616,1.8755,655334,0
1984-09-17,1.8616,1.8755,1.8196,1.8268,550531,0
1984-09-18,1.8268,1.8337,1.806,1.813,1482285,0
1984-09-19,1.806,1.8475,1.806,1.8405,1141371,0
1984-09-20,1.8337,1.8616,1.8337,1.8337,424992,0
1984-09-21,1.8475,1.8685,1.8268,1.8268,256836,0
1984-09-24,1.8405,1.8475,1.8268,1.8405,376617,0
1984-09-25,1.8405,1.8475,1.8196,1.8196,694496,0
1984-09-26,1.8337,1.8475,1.8196,1.8268,365101,0
1984-09-27,1.8196,1.8337,1.813,1.8268,313274,0
1984-09-28,1.8196,1.8337,1.813,1.8268,249929,0
1984-10-01,1.8268,1.8405,1.806,1.8405,177367,0
1984-10-02,1.8405,1.8475,1.7991,1.7991,1441973,0
1984-10-03,1.7852,1.7852,1.7157,1.7295,733655,0
1984-10-04,1.7157,1.7434,1.674,1.7434,514826,0
1984-10-05,1.7434,1.7643,1.6809,1.6809,1095302,0
1984-10-08,1.6809,1.6809,1.6532,1.6809,277568,0
1984-10-09,1.688,1.7157,1.688,1.688,897202,0
1984-10-10,1.6809,1.7017,1.6809,1.6949,807370,0
1984-10-11,1.7086,1.7226,1.6949,1.7157,1257697,0
1984-10-12,1.7226,1.7504,1.7086,1.7504,785484,0
1984-10-15,1.7504,1.7573,1.7364,1.7434,1245029,0
1984-10-16,1.7434,1.7504,1.7157,1.7226,2411733,0
1984-10-17,1.7295,1.7364,1.7157,1.7157,3436780,0
1984-10-18,1.7364,1.7504,1.7226,1.7504,807370,0
1984-10-19,1.7713,1.813,1.7573,1.7573,2020147,0
1984-10-22,1.7643,1.7713,1.7434,1.7434,1298007,0
1984-10-23,1.7643,1.7713,1.7434,1.7434,648422,0
1984-10-24,1.7643,1.7713,1.7434,1.7713,788939,0
1984-10-25,1.7852,1.8337,1.7852,1.806,962852,0
1984-10-26,1.813,1.813,1.7852,1.7991,922541,0
1984-10-29,1.806,1.813,1.7991,1.7991,289087,0
1984-10-30,1.813,1.8337,1.806,1.8268,700256,0
1984-10-31,1.8268,1.8405,1.8268,1.8268,411172,0
1984-11-01,1.8405,1.8616,1.8405,1.8545,1104517,0
1984-11-02,1.8545,1.8545,1.8268,1.8268,884535,0
1984-11-05,1.8405,1.8545,1.8268,1.8405,411172,0
1984-11-06,1.8616,1.8685,1.8545,1.8616,672614,0
1984-11-07,1.8616,1.8616,1.8337,1.8337,376617,0
1984-11-08,1.8405,1.8755,1.8405,1.8405,1107969,0
1984-11-09,1.8545,1.8824,1.8545,1.8545,726745,0
1984-11-12,1.8685,1.8685,1.8405,1.8405,299448,0
1984-11-13,1.8405,1.8755,1.8405,1.8616,444570,0
1984-11-14,1.8685,1.9172,1.8685,1.9033,475667,0
1984-11-15,1.8961,1.9519,1.8961,1.9519,832704,0
1984-11-16,1.9519,1.9658,1.8961,1.8961,1147127,0
1984-11-19,1.9033,1.9033,1.8545,1.8685,354736,0
1984-11-20,1.8616,1.8824,1.8616,1.8755,404263,0
1984-11-21,1.8616,1.8892,1.8616,1.8892,495245,0
1984-11-23,1.8961,1.9519,1.8961,1.9519,598900,0
1984-11-26,1.9519,1.9588,1.9308,1.9588,418082,0
1984-11-27,1.9588,2.0004,1.9449,1.9795,530948,0
1984-11-28,1.9936,2.0004,1.9865,1.9936,422686,0
1984-11-29,1.9795,1.9795,1.91,1.9242,960545,0
1984-11-30,1.8961,1.91,1.8545,1.8685,957093,0
1984-12-03,1.8755,1.8892,1.8545,1.8685,925994,0
1984-12-04,1.8755,1.8892,1.8616,1.8685,744020,0
1984-12-05,1.8824,1.8961,1.8616,1.8892,557439,0
1984-12-06,1.8892,1.8892,1.8545,1.8755,932911,0
1984-12-07,1.8755,1.8824,1.8475,1.8545,942119,0
1984-12-10,1.8685,1.8961,1.8685,1.8892,281023,0
1984-12-11,1.8961,1.91,1.8824,1.8961,501006,0
1984-12-12,1.8892,1.9449,1.8892,1.938,626542,0
1984-12-13,1.9308,1.9449,1.9242,1.938,439963,0
1984-12-14,1.9242,1.938,1.9242,1.938,284476,0
1984-12-17,1.91,1.9172,1.8961,1.91,1183985,0
1984-12-18,1.9172,1.9172,1.8824,1.9172,1120639,0
1984-12-19,1.9308,1.9519,1.9308,1.9519,2245885,0
1984-12-20,1.9519,2.0073,1.938,2.0073,4249905,0
1984-12-21,2.0073,2.0212,1.9795,1.9865,1044624,0
1984-12-24,1.9936,1.9936,1.9795,1.9865,239561,0
1984-12-26,1.9936,1.9936,1.9728,1.9728,168152,0
1984-12-27,1.9865,1.9865,1.9728,1.9795,772815,0
1984-12-28,1.9865,1.9865,1.9728,1.9795,2130710,0
1984-12-31,1.9658,1.9795,1.9588,1.9795,828094,0
1985-01-02,1.9795,1.9795,1.9242,1.938,456086,0
1985-01-03,1.938,1.9449,1.91,1.9172,1602067,0
1985-01-04,1.9242,1.9242,1.8755,1.8755,1084932,0
1985-01-07,1.8824,1.8892,1.8824,1.8824,908718,0
1985-01-08,1.8961,1.91,1.8824,1.9033,1655043,0
1985-01-09,1.91,1.9308,1.8961,1.9308,2948444,0
1985-01-10,1.9588,1.9795,1.9449,1.9795,1304914,0
1985-01-11,2.0144,2.0144,2.0073,2.0144,1012373,0
1985-01-14,2.0144,2.0352,2.0073,2.0283,1066507,0
1985-01-15,2.0283,2.056,2.0283,2.042,2188298,0
1985-01-16,2.042,2.0976,2.042,2.0909,1574425,0
1985-01-17,2.0838,2.1116,2.077,2.0909,693344,0
1985-01-18,2.0976,2.1463,2.0909,2.1324,1790949,0
1985-01-21,2.1324,2.2226,2.1254,2.2019,1058444,0
1985-01-22,2.1879,2.2436,2.1879,2.2436,2621350,0
1985-01-23,2.2436,2.2645,2.2296,2.2573,987036,0
1985-01-24,2.2645,2.2712,2.2158,2.2296,1110270,0
1985-01-25,2.2226,2.2573,2.2158,2.2573,457237,0
1985-01-28,2.2992,2.2992,2.2645,2.2645,1566360,0
1985-01-29,2.2782,2.2782,2.2226,2.2645,879925,0
1985-01-30,2.2992,2.2992,2.2645,2.2712,820033,0
1985-01-31,2.2853,2.2922,2.2645,2.2853,437659,0
1985-02-01,2.2712,2.2853,2.2507,2.2712,390440,0
1985-02-04,2.2853,2.3685,2.2712,2.3407,1554843,0
1985-02-05,2.3685,2.3896,2.3546,2.3614,753234,0
1985-02-06,2.3827,2.4243,2.3827,2.4103,596600,0
1985-02-07,2.3965,2.3965,2.3131,2.3407,2378331,0
1985-02-08,2.3131,2.3407,2.2296,2.2573,2226305,0
1985-02-11,2.3062,2.3062,2.2436,2.2436,2349541,0
1985-02-12,2.2573,2.2573,2.2226,2.2507,699101,0
1985-02-13,2.2507,2.3272,2.2436,2.3272,1348683,0
1985-02-14,2.3272,2.3272,2.2573,2.2782,1344075,0
1985-02-15,2.2645,2.2645,2.195,2.2158,1984439,0
1985-02-19,2.2226,2.2226,2.1463,2.1879,1490346,0
1985-02-20,2.1879,2.2296,2.1741,2.2226,862650,0
1985-02-21,2.2226,2.2226,2.195,2.2091,517129,0
1985-02-22,2.1879,2.2226,2.1879,2.2226,392741,0
1985-02-25,2.2158,2.2158,2.1879,2.2091,404263,0
1985-02-26,2.2226,2.2366,2.2091,2.2366,315574,0
1985-02-27,2.2366,2.2507,2.2158,2.2158,535555,0
1985-02-28,2.2296,2.2296,2.1879,2.2226,844222,0
1985-03-01,2.2296,2.2573,2.2226,2.2436,1450035,0
1985-03-04,2.2507,2.2573,2.2226,2.2366,1293402,0
1985-03-05,2.2507,2.2507,2.2226,2.2436,666857,0
1985-03-06,2.2436,2.2436,2.2158,2.2158,259141,0
1985-03-07,2.2226,2.2226,2.195,2.2019,651881,0
1985-03-08,2.2091,2.2091,2.1879,2.1879,543620,0
1985-03-11,2.195,2.195,2.1604,2.1741,320185,0
1985-03-12,2.1604,2.1879,2.1535,2.1809,1257697,0
1985-03-13,2.1879,2.2019,2.1672,2.1879,884535,0
1985-03-14,2.1879,2.2296,2.1741,2.2296,350128,0
1985-03-15,2.2296,2.2296,2.1672,2.1672,1058444,0
1985-03-18,2.1809,2.1879,2.1604,2.1741,355890,0
1985-03-19,2.1672,2.195,2.1604,2.1809,1111423,0
1985-03-20,2.1809,2.2366,2.1741,2.2366,881076,0
1985-03-21,2.2226,2.2436,2.2158,2.2366,454935,0
1985-03-22,2.2436,2.2573,2.195,2.2158,580474,0
1985-03-25,2.2158,2.2296,2.1879,2.195,278722,0
1985-03-26,2.1879,2.195,2.1809,2.1879,218831,0
1985-03-27,2.1741,2.2296,2.1741,2.2091,321332,0
1985-03-28,2.2019,2.2296,2.2019,2.2226,355890,0
1985-03-29,2.2091,2.2436,2.2091,2.2226,686436,0
1985-04-01,2.2226,2.2296,2.1672,2.1741,570108,0
1985-04-02,2.1879,2.1879,2.1116,2.1324,874169,0
1985-04-03,2.1185,2.1254,2.0909,2.1185,684130,0
1985-04-04,2.1185,2.1254,2.1043,2.1254,702563,0
1985-04-08,2.1324,2.1535,2.1254,2.1324,317878,0
1985-04-09,2.1324,2.1393,2.1185,2.1393,225742,0
1985-04-10,2.1324,2.1393,2.1185,2.1393,293695,0
1985-04-11,2.1463,2.1535,2.1185,2.1185,1618186,0
1985-04-12,2.1324,2.1324,2.1116,2.1254,829247,0
1985-04-15,2.1185,2.1604,2.1185,2.1535,775121,0
1985-04-16,2.1604,2.1741,2.1324,2.1535,354736,0
1985-04-17,2.1463,2.1535,2.1254,2.1393,465302,0
1985-04-18,2.1604,2.1741,2.1463,2.1741,431902,0
1985-04-19,2.1809,2.195,2.1741,2.1809,848831,0
1985-04-22,2.1879,2.1879,2.1672,2.1672,392741,0
1985-04-23,2.1879,2.1879,2.1604,2.1672,292541,0
1985-04-24,2.1741,2.2573,2.1741,2.2091,1762155,0
1985-04-25,2.2091,2.2091,2.1809,2.195,1066507,0
1985-04-26,2.1809,2.2019,2.1393,2.1463,950182,0
1985-04-29,2.1324,2.1463,2.1116,2.1116,577022,0
1985-04-30,2.1254,2.1254,2.042,2.0628,495245,0
1985-05-01,2.0909,2.1254,2.0838,2.1116,460691,0
1985-05-02,2.1463,2.1463,2.077,2.0909,1181679,0
1985-05-03,2.0976,2.1324,2.0976,2.1185,1733363,0
1985-05-06,2.1254,2.1254,2.1116,2.1254,143968,0
1985-05-07,2.1185,2.1324,2.1116,2.1324,1261151,0
1985-05-08,2.1324,2.1324,2.1185,2.1324,1805924,0
1985-05-09,2.1324,2.1879,2.1324,2.1879,497548,0
1985-05-10,2.2296,2.2507,2.2158,2.2296,914479,0
1985-05-13,2.2296,2.2712,2.2296,2.2436,746321,0
1985-05-14,2.2436,2.2507,2.2226,2.2296,437659,0
1985-05-15,2.2019,2.2366,2.2019,2.2226,542466,0
1985-05-16,2.2436,2.2922,2.2366,2.2853,472210,0
1985-05-17,2.2922,2.3272,2.2782,2.3272,313274,0
1985-05-20,2.3546,2.3827,2.3546,2.3685,533252,0
1985-05-21,2.3827,2.3965,2.3685,2.3827,1292249,0
1985-05-22,2.3896,2.3896,2.3756,2.3827,943273,0
1985-05-23,2.3896,2.3896,2.3614,2.3756,615027,0
1985-05-24,2.3685,2.3756,2.3614,2.3756,552835,0
1985-05-28,2.3756,2.3896,2.3614,2.3614,609269,0
1985-05-29,2.3614,2.3827,2.3614,2.3827,334004,0
1985-05-30,2.3896,2.4034,2.3756,2.4034,348977,0
1985-05-31,2.4034,2.4171,2.3827,2.3965,406563,0
1985-06-03,2.3896,2.4171,2.3896,2.4034,955940,0
1985-06-04,2.4103,2.4312,2.4034,2.4312,510216,0
1985-06-05,2.4522,2.4798,2.4451,2.4798,1147127,0
1985-06-06,2.4658,2.4868,2.4658,2.4868,707163,0
1985-06-07,2.5074,2.5074,2.4938,2.4938,631151,0
1985-06-10,2.4938,2.5074,2.4868,2.5074,431902,0
1985-06-11,2.5147,2.5216,2.4868,2.5007,513676,0
1985-06-12,2.5074,2.5147,2.4868,2.4868,1257697,0
1985-06-13,2.4798,2.4868,2.4034,2.4171,1473069,0
1985-06-14,2.4451,2.4798,2.4383,2.4658,711773,0
1985-06-17,2.4727,2.4798,2.4522,2.4658,665703,0
1985-06-18,2.4868,2.5147,2.4658,2.5074,1224293,0
1985-06-19,2.5074,2.5147,2.4938,2.5007,247625,0
1985-06-20,2.5074,2.5074,2.4938,2.5074,295997,0
1985-06-21,2.5074,2.5216,2.5007,2.5216,904111,0
1985-06-24,2.5074,2.5216,2.5007,2.5147,466452,0
1985-06-25,2.5074,2.5283,2.5007,2.5007,1057296,0
1985-06-26,2.5147,2.5147,2.5007,2.5007,571258,0
1985-06-27,2.5147,2.5147,2.5007,2.5074,1461554,0
1985-06-28,2.5216,2.5351,2.5147,2.5351,1145976,0
1985-07-01,2.5216,2.5632,2.5216,2.5632,3059009,0
1985-07-02,2.5564,2.5703,2.5493,2.5632,2457805,0
1985-07-03,2.5493,2.5632,2.5147,2.5147,553987,0
1985-07-05,2.5283,2.5351,2.5216,2.5351,267202,0
1985-07-08,2.5216,2.5283,2.4868,2.4868,140511,0
1985-07-09,2.5007,2.5147,2.4658,2.5147,283327,0
1985-07-10,2.5007,2.5147,2.4938,2.5007,372014,0
1985-07-11,2.5147,2.5147,2.5007,2.5147,223437,0
1985-07-12,2.5147,2.5147,2.4727,2.4938,416929,0
1985-07-15,2.4868,2.4868,2.3896,2.3896,815430,0
1985-07-16,2.3896,2.4171,2.3685,2.4171,1861205,0
1985-07-17,2.4451,2.5147,2.4451,2.5074,871865,0
1985-07-18,2.5007,2.5216,2.4938,2.5074,1152887,0
1985-07-19,2.5074,2.5147,2.4868,2.5147,1714932,0
1985-07-22,2.5007,2.5283,2.4868,2.5283,317878,0
1985-07-23,2.5216,2.5351,2.4798,2.4798,585082,0
1985-07-24,2.4658,2.4658,2.4312,2.4312,344370,0
1985-07-25,2.4171,2.4171,2.3407,2.3896,862650,0
1985-07-26,2.3965,2.4034,2.3827,2.3827,1071114,0
1985-07-29,2.3965,2.3965,2.3407,2.3407,540165,0
1985-07-30,2.3272,2.3478,2.3272,2.3339,262594,0
1985-07-31,2.3339,2.3756,2.3339,2.3756,770512,0
1985-08-01,2.3614,2.3896,2.3614,2.3896,1794403,0
1985-08-02,2.3896,2.3896,2.3546,2.3614,836158,0
1985-08-05,2.3756,2.3756,2.3062,2.3339,719835,0
1985-08-06,2.3201,2.3478,2.3201,2.3201,962852,0
1985-08-07,2.3062,2.3339,2.2992,2.3272,656491,0
1985-08-08,2.3407,2.3407,2.3201,2.3272,410019,0
1985-08-09,2.3407,2.3614,2.3339,2.3339,202707,0
1985-08-12,2.3339,2.3339,2.3201,2.3201,328245,0
1985-08-13,2.3062,2.3131,2.2922,2.2922,733655,0
1985-08-14,2.2922,2.3131,2.2922,2.2922,1977530,0
1985-08-15,2.3201,2.3478,2.3062,2.3062,502158,0
1985-08-16,2.2992,2.3062,2.2712,2.2712,524043,0
1985-08-19,2.2782,2.2922,2.2366,2.2712,672614,0
1985-08-20,2.2645,2.2712,2.2366,2.2712,664552,0
1985-08-21,2.2645,2.2712,2.2507,2.2712,393893,0
1985-08-22,2.2782,2.2782,2.2573,2.2782,739415,0
1985-08-23,2.2853,2.2853,2.2573,2.2712,583932,0
1985-08-26,2.2712,2.2782,2.2436,2.2573,711773,0
1985-08-27,2.2507,2.2782,2.2507,2.2782,393893,0
1985-08-28,2.2712,2.2853,2.2645,2.2853,633456,0
1985-08-29,2.2853,2.2853,2.2712,2.2853,506764,0
1985-08-30,2.2782,2.2782,2.2645,2.2712,422686,0
1985-09-03,2.2712,2.2712,2.2226,2.2226,530948,0
1985-09-04,2.2158,2.2366,2.2091,2.2366,855740,0
1985-09-05,2.2366,2.2366,2.2091,2.2158,578168,0
1985-09-06,2.2158,2.2296,2.2091,2.2226,428443,0
1985-09-09,2.2226,2.2573,2.2158,2.2507,899506,0
1985-09-10,2.2782,2.2853,2.2573,2.2573,1334858,0
1985-09-11,2.2645,2.2645,2.2091,2.2296,716378,0
1985-09-12,2.2366,2.2366,2.195,2.2091,472210,0
1985-09-13,2.195,2.2091,2.1254,2.1463,1444274,0
1985-09-16,2.1463,2.1604,2.1393,2.1535,1164408,0
1985-09-17,2.1393,2.1809,2.1324,2.1741,681827,0
1985-09-18,2.1741,2.1809,2.1535,2.1535,1190894,0
1985-09-19,2.1604,2.1604,2.1116,2.1463,1154039,0
1985-09-20,2.1535,2.1535,2.1185,2.1185,909872,0
1985-09-23,2.1324,2.1535,2.1254,2.1254,662245,0
1985-09-24,2.1393,2.1535,2.1324,2.1463,494093,0
1985-09-25,2.1604,2.1672,2.1463,2.1672,764753,0
1985-09-26,2.1672,2.2226,2.1672,2.2158,310969,0
1985-09-30,2.2091,2.2436,2.2019,2.2436,458388,0
1985-10-01,2.2296,2.2712,2.2091,2.2712,472210,0
1985-10-02,2.2645,2.2645,2.2507,2.2507,671458,0
1985-10-03,2.2507,2.2712,2.2226,2.2226,464148,0
1985-10-04,2.2226,2.2226,2.1672,2.1672,486032,0
1985-10-07,2.1604,2.1741,2.1324,2.1393,601203,0
1985-10-08,2.1254,2.1809,2.1254,2.1535,982431,0
1985-10-09,2.1672,2.2296,2.1535,2.2296,1086088,0
1985-10-10,2.2366,2.2712,2.2366,2.2573,564348,0
1985-10-11,2.2436,2.2712,2.2436,2.2712,829247,0
1985-10-14,2.2645,2.2853,2.2573,2.2853,1251937,0
1985-10-15,2.2853,2.3062,2.2782,2.2853,1838170,0
1985-10-16,2.2922,2.3339,2.2853,2.3339,959399,0
1985-10-17,2.3339,2.3546,2.3339,2.3478,1498409,0
1985-10-18,2.3614,2.3896,2.3201,2.3201,792394,0
1985-10-21,2.3062,2.3272,2.2782,2.2922,389286,0
1985-10-22,2.2922,2.3131,2.2922,2.2922,589687,0
1985-10-23,2.2992,2.3272,2.2853,2.3201,668012,0
1985-10-24,2.3201,2.3478,2.3201,2.3339,376617,0
1985-10-25,2.3339,2.3407,2.2992,2.3062,366253,0
1985-10-28,2.2992,2.3062,2.2922,2.2922,695652,0
1985-10-29,2.3062,2.3478,2.2922,2.3407,873014,0
1985-10-30,2.3407,2.3896,2.3407,2.3685,641516,0
1985-10-31,2.3546,2.3756,2.3407,2.3756,1273820,0
1985-11-01,2.3756,2.3756,2.3478,2.3756,1033110,0
1985-11-04,2.3965,2.4171,2.3685,2.4171,691042,0
1985-11-05,2.4034,2.4171,2.3965,2.4103,1521442,0
1985-11-06,2.4171,2.4312,2.4103,2.4243,1393602,0
1985-11-07,2.4103,2.4798,2.4103,2.4798,2395610,0
1985-11-08,2.4727,2.5074,2.4727,2.5007,1543324,0
1985-11-11,2.4938,2.5493,2.4938,2.5493,1524898,0
1985-11-12,2.5632,2.6117,2.5564,2.5909,1991349,0
1985-11-13,2.584,2.5979,2.5703,2.577,1228899,0
1985-11-14,2.5632,2.6049,2.5424,2.5632,864954,0
1985-11-15,2.577,2.577,2.5424,2.5493,544771,0
1985-11-18,2.5351,2.577,2.5351,2.5564,1557147,0
1985-11-19,2.5703,2.577,2.5493,2.5564,786637,0
1985-11-20,2.5632,2.5909,2.5493,2.584,662245,0
1985-11-21,2.5979,2.6117,2.5703,2.5979,805062,0
1985-11-22,2.5909,2.6049,2.5909,2.5909,351276,0
1985-11-25,2.5909,2.6256,2.5909,2.6186,380073,0
1985-11-26,2.6186,2.6603,2.6117,2.6395,1113730,0
1985-11-27,2.6395,2.723,2.6395,2.723,783181,0
1985-11-29,2.7088,2.813,2.702,2.7921,686436,0
1985-12-02,2.7783,2.8409,2.7299,2.7435,565498,0
1985-12-03,2.7299,2.7435,2.6951,2.716,663397,0
1985-12-04,2.702,2.7576,2.702,2.7505,756690,0
1985-12-05,2.7505,2.7505,2.702,2.7367,1387839,0
1985-12-06,2.7299,2.7505,2.723,2.7435,591994,0
1985-12-09,2.7299,2.7505,2.723,2.7299,715229,0
1985-12-10,2.7299,2.7367,2.723,2.7299,438811,0
1985-12-11,2.723,2.7367,2.6951,2.702,1175922,0
1985-12-12,2.6882,2.702,2.6603,2.6882,712926,0
1985-12-13,2.6743,2.7646,2.6743,2.7646,1467312,0
1985-12-16,2.7716,2.8549,2.7367,2.8477,997404,0
1985-12-17,2.8477,2.8617,2.7921,2.813,1254239,0
1985-12-18,2.7646,2.7716,2.7088,2.7299,1069960,0
1985-12-19,2.723,2.7783,2.716,2.7783,620787,0
1985-12-20,2.7783,2.813,2.7576,2.813,1758703,0
1985-12-23,2.7993,2.8061,2.7299,2.7505,1089542,0
1985-12-24,2.7367,2.7367,2.6882,2.7088,270658,0
1985-12-26,2.6951,2.716,2.6814,2.7088,300602,0
1985-12-27,2.7088,2.7088,2.6814,2.6951,1204718,0
1985-12-30,2.6951,2.7435,2.6882,2.7435,674917,0
1985-12-31,2.7505,2.7783,2.723,2.7783,656491,0
1986-01-02,2.7716,2.7716,2.7367,2.7435,314426,0
1986-01-03,2.7299,2.7646,2.7299,2.7576,739415,0
1986-01-06,2.7716,2.7716,2.7299,2.7367,257994,0
1986-01-07,2.7646,2.9172,2.7646,2.9172,1326802,0
1986-01-08,2.9312,2.9312,2.82,2.82,816582,0
1986-01-09,2.813,2.8685,2.813,2.8549,1628552,0
1986-01-10,2.8617,2.8685,2.8409,2.8617,366253,0
1986-01-13,2.8617,2.8617,2.8409,2.8477,428443,0
1986-01-14,2.8409,2.8409,2.7367,2.7646,634608,0
1986-01-15,2.7783,2.7783,2.7367,2.7505,389286,0
1986-01-16,2.7646,2.7646,2.7299,2.7505,663397,0
1986-01-17,2.7646,2.7716,2.723,2.7367,372014,0
1986-01-20,2.723,2.7435,2.7088,2.7299,506764,0
1986-01-21,2.7299,2.7367,2.6531,2.6882,542466,0
1986-01-22,2.6951,2.6951,2.6531,2.6531,410019,0
1986-01-23,2.6531,2.6531,2.6117,2.6465,603509,0
1986-01-24,2.6465,2.6951,2.6465,2.6951,496397,0
1986-01-27,2.702,2.723,2.702,2.7088,452634,0
1986-01-28,2.716,2.7646,2.6951,2.7646,844222,0
1986-01-29,2.7783,2.8685,2.7783,2.8685,1196654,0
1986-01-30,2.8685,2.8685,2.8341,2.8477,414625,0
1986-01-31,2.8341,2.8549,2.7783,2.7783,1027350,0
1986-02-03,2.7921,2.8685,2.7646,2.8685,1265758,0
1986-02-04,2.8617,2.8617,2.7993,2.8409,1048081,0
1986-02-05,2.8409,2.8685,2.7505,2.7993,1863508,0
1986-02-06,2.8061,2.813,2.7783,2.813,894898,0
1986-02-07,2.813,2.8409,2.7716,2.8409,603509,0
1986-02-10,2.8409,2.8477,2.8269,2.8409,769357,0
1986-02-11,2.8269,2.8549,2.813,2.813,655334,0
1986-02-12,2.82,2.8409,2.82,2.8269,377772,0
1986-02-13,2.8409,2.8617,2.8269,2.8617,1043476,0
1986-02-14,2.8685,2.8759,2.8477,2.8759,869561,0
1986-02-18,2.8894,3.0494,2.8894,2.9523,1438514,0
1986-02-19,2.9523,2.9728,2.9312,2.9383,803915,0
1986-02-20,2.9523,2.9728,2.9383,2.9523,891442,0
1986-02-21,2.9659,2.9798,2.9592,2.9798,843069,0
1986-02-24,2.9798,3.0146,2.9798,2.9798,640361,0
1986-02-25,2.9934,3.0007,2.9798,2.9934,373163,0
1986-02-26,2.9868,2.9934,2.9592,2.9728,964001,0
1986-02-27,2.9868,3.0214,2.9592,3.0214,2441682,0
1986-02-28,3.0423,3.0632,3.0354,3.0561,890288,0
1986-03-03,3.0494,3.0561,3.0146,3.0214,710619,0
1986-03-04,3.0285,3.0772,3.0285,3.0772,1172468,0
1986-03-05,3.0561,3.0561,3.0077,3.0561,925994,0
1986-03-06,3.0772,3.1258,3.0772,3.1119,1778280,0
1986-03-07,3.1188,3.1675,3.1188,3.1465,854588,0
1986-03-10,3.1465,3.1465,3.0978,3.1258,691042,0
1986-03-11,3.1258,3.2023,3.1188,3.1882,862650,0
1986-03-12,3.2023,3.2228,3.1952,3.2023,1367108,0
1986-03-13,3.2092,3.2092,3.1605,3.1742,1264606,0
1986-03-14,3.2092,3.2162,3.1882,3.2023,761301,0
1986-03-17,3.2023,3.2092,3.1605,3.2023,1511078,0
1986-03-18,3.1742,3.1952,3.1605,3.1952,1040017,0
1986-03-19,3.2162,3.2994,3.2162,3.2508,2130710,0
1986-03-20,3.2369,3.2508,3.2162,3.2438,968610,0
1986-03-21,3.2296,3.2857,3.2162,3.2785,991645,0
1986-03-24,3.2925,3.3202,3.2857,3.3065,1011222,0
1986-03-25,3.3202,3.341,3.2712,3.341,1030803,0
1986-03-26,3.3272,3.3689,3.3202,3.3689,1945283,0
1986-03-27,3.3547,3.4035,3.3481,3.3897,882230,0
1986-03-31,3.3897,3.4175,3.3758,3.3966,317878,0
1986-04-01,3.3897,3.4035,3.2438,3.3481,1823201,0
1986-04-02,3.3132,3.341,3.2785,3.341,611570,0
1986-04-03,3.341,3.3547,3.2994,3.2994,828094,0
1986-04-04,3.2857,3.3065,3.1535,3.1605,1310680,0
1986-04-07,3.1605,3.1675,3.1396,3.1675,908718,0
1986-04-08,3.1675,3.3065,3.1675,3.3065,1546783,0
1986-04-09,3.3202,3.3689,3.3132,3.3481,879925,0
1986-04-10,3.334,3.3481,3.3065,3.341,350128,0
1986-04-11,3.3617,3.3617,3.2925,3.2925,682981,0
1986-04-14,3.2785,3.3202,3.2438,3.3202,831553,0
1986-04-15,3.2925,3.334,3.2857,3.3202,305211,0
1986-04-16,3.334,3.3897,3.3272,3.3758,691042,0
1986-04-17,3.3828,3.4313,3.3758,3.4175,885687,0
1986-04-18,3.4244,3.501,3.3202,3.501,830402,0
1986-04-21,3.4938,3.5425,3.48,3.5354,524043,0
1986-04-22,3.5425,3.5772,3.5144,3.5218,885687,0
1986-04-23,3.5077,3.5218,3.4035,3.4107,795849,0
1986-04-24,3.3966,3.4035,3.3481,3.3547,646120,0
1986-04-25,3.3481,3.3547,3.334,3.341,334004,0
1986-04-28,3.341,3.341,3.3065,3.3202,770512,0
1986-04-29,3.3202,3.3272,3.2369,3.2644,919084,0
1986-04-30,3.2438,3.3481,3.2438,3.3132,764753,0
1986-05-01,3.3202,3.4661,3.3202,3.4661,1357895,0
1986-05-02,3.452,3.4592,3.3758,3.4244,504460,0
1986-05-05,3.4452,3.501,3.4452,3.501,558591,0
1986-05-06,3.5144,3.5144,3.4592,3.5077,1144821,0
1986-05-07,3.5077,3.5077,3.4035,3.48,407716,0
1986-05-08,3.48,3.4869,3.4244,3.4592,1207019,0
1986-05-09,3.4592,3.4661,3.4244,3.452,703711,0
1986-05-12,3.4592,3.4661,3.4107,3.4452,475667,0
1986-05-13,3.4592,3.4592,3.3897,3.4035,980126,0
1986-05-14,3.4175,3.4175,3.3202,3.3758,635756,0
1986-05-15,3.3617,3.3617,3.2925,3.3202,1033110,0
1986-05-16,3.334,3.341,3.3132,3.334,2281592,0
1986-05-19,3.334,3.341,3.3132,3.3132,653033,0
1986-05-20,3.3065,3.3202,3.2925,3.3132,526345,0
1986-05-21,3.2925,3.3065,3.2369,3.2925,1569815,0
1986-05-22,3.2994,3.3689,3.2994,3.3617,1201260,0
1986-05-23,3.3689,3.4732,3.3547,3.4732,1847384,0
1986-05-27,3.4592,3.4938,3.4452,3.4938,1211631,0
1986-05-28,3.5425,3.5983,3.5354,3.5843,1872721,0
1986-05-29,3.6119,3.6744,3.6119,3.6257,1409725,0
1986-05-30,3.6257,3.6536,3.6257,3.6399,553987,0
1986-06-02,3.6327,3.6536,3.6257,3.6536,1606673,0
1986-06-03,3.6399,3.6817,3.6257,3.6675,662245,0
1986-06-04,3.6675,3.6675,3.5564,3.5772,653033,0
1986-06-05,3.5635,3.5703,3.5218,3.5354,625392,0
1986-06-06,3.5218,3.5354,3.4869,3.5218,729049,0
1986-06-09,3.5144,3.5144,3.3828,3.3966,958244,0
1986-06-10,3.4244,3.4661,3.4244,3.452,681827,0
1986-06-11,3.4452,3.5703,3.4452,3.5703,747475,0
1986-06-12,3.5564,3.6399,3.5564,3.6049,1051537,0
1986-06-13,3.6119,3.6188,3.5983,3.6188,997404,0
1986-06-16,3.6257,3.6399,3.6049,3.6399,716378,0
1986-06-17,3.6257,3.6399,3.5144,3.5425,1292249,0
1986-06-18,3.5703,3.5703,3.5218,3.5285,1074566,0
1986-06-19,3.5354,3.5983,3.5218,3.5635,1027350,0
1986-06-20,3.5495,3.5635,3.5218,3.5635,1429303,0
1986-06-23,3.5635,3.5635,3.501,3.501,249929,0
1986-06-24,3.5077,3.5843,3.4938,3.5425,358188,0
1986-06-25,3.5425,3.5772,3.5077,3.5077,588539,0
1986-06-26,3.5144,3.5144,3.3966,3.4869,692191,0
1986-06-27,3.501,3.5912,3.4938,3.5843,927145,0
1986-06-30,3.5843,3.6119,3.5703,3.6049,1043476,0
1986-07-01,3.6188,3.6536,3.6049,3.6536,1436213,0
1986-07-02,3.6327,3.6817,3.6257,3.6607,1143673,0
1986-07-03,3.6675,3.6675,3.5703,3.5843,496397,0
1986-07-07,3.5843,3.5983,3.4869,3.4869,706014,0
1986-07-08,3.4661,3.4869,3.4244,3.4869,760145,0
1986-07-09,3.4869,3.4938,3.4381,3.452,434206,0
1986-07-10,3.4381,3.4452,3.3547,3.4381,605813,0
1986-07-11,3.452,3.452,3.3966,3.4107,320185,0
1986-07-14,3.3966,3.4107,3.341,3.3547,718685,0
1986-07-15,3.341,3.3828,3.3132,3.341,681827,0
1986-07-16,3.3547,3.3758,3.2092,3.2228,1013530,0
1986-07-17,3.2438,3.2785,3.2369,3.2712,577022,0
1986-07-18,3.2508,3.2578,3.1882,3.2296,515974,0
1986-07-21,3.2438,3.2438,3.1952,3.2369,315574,0
1986-07-22,3.2369,3.2712,3.1952,3.1952,723291,0
1986-07-23,3.2508,3.2994,3.1952,3.2508,1311829,0
1986-07-24,3.2785,3.3617,3.2785,3.3617,754387,0
1986-07-25,3.3481,3.4452,3.3481,3.4381,783181,0
1986-07-28,3.4313,3.4313,3.3689,3.3758,847677,0
1986-07-29,3.3758,3.4592,3.3758,3.4592,626542,0
1986-07-30,3.4592,3.4938,3.4313,3.452,1005463,0
1986-07-31,3.452,3.4732,3.4035,3.4035,555139,0
1986-08-01,3.4313,3.4732,3.4244,3.4452,346669,0
1986-08-04,3.4313,3.4732,3.3547,3.4732,1087240,0
1986-08-05,3.4869,3.5218,3.4661,3.4869,863801,0
1986-08-06,3.501,3.5077,3.452,3.4661,382374,0
1986-08-07,3.452,3.4732,3.4381,3.4661,555139,0
1986-08-08,3.4732,3.4732,3.4313,3.4592,260295,0
1986-08-11,3.4592,3.5285,3.4244,3.5077,577022,0
1986-08-12,3.5285,3.6399,3.5077,3.6399,823492,0
1986-08-13,3.6257,3.6536,3.5983,3.6257,1251937,0
1986-08-14,3.6188,3.6817,3.6119,3.6607,898353,0
1986-08-15,3.6399,3.6886,3.6399,3.6886,328245,0
1986-08-18,3.6886,3.6886,3.6607,3.6817,475667,0
1986-08-19,3.6675,3.6952,3.6327,3.6886,1038864,0
1986-08-20,3.6607,3.7022,3.6119,3.7022,715229,0
1986-08-21,3.7022,3.737,3.6399,3.7092,1461554,0
1986-08-22,3.737,3.7719,3.6675,3.737,756690,0
1986-08-25,3.7234,3.737,3.6744,3.7092,480274,0
1986-08-26,3.6886,3.7511,3.6675,3.737,733655,0
1986-08-27,3.7511,3.7855,3.7163,3.7578,1003159,0
1986-08-28,3.7647,3.7855,3.7511,3.7511,1187441,0
1986-08-29,3.7578,3.7578,3.7163,3.737,597752,0
1986-09-02,3.737,3.737,3.5912,3.6744,1352140,0
1986-09-03,3.6607,3.6744,3.6257,3.6744,586236,0
1986-09-04,3.6744,3.8067,3.6469,3.8067,1855447,0
1986-09-05,3.7924,3.8342,3.7578,3.7924,1087240,0
1986-09-08,3.7855,3.8551,3.7787,3.8342,1005463,0
1986-09-09,3.8203,3.8413,3.7578,3.7719,688738,0
1986-09-10,3.7647,3.7647,3.7092,3.7301,893744,0
1986-09-11,3.6327,3.6607,3.4732,3.5144,1771370,0
1986-09-12,3.5285,3.5354,3.452,3.4732,1436213,0
1986-09-15,3.4732,3.4938,3.4452,3.4452,1387839,0
1986-09-16,3.4175,3.4175,3.334,3.3828,786637,0
1986-09-17,3.3828,3.4938,3.3689,3.4592,797000,0
1986-09-18,3.4732,3.48,3.4035,3.4244,720987,0
1986-09-19,3.452,3.4869,3.4175,3.452,747475,0
1986-09-22,3.4313,3.4938,3.4313,3.4869,692191,0
1986-09-23,3.4869,3.6119,3.48,3.5772,496397,0
1986-09-24,3.5843,3.6607,3.5772,3.6188,988189,0
1986-09-25,3.6188,3.6257,3.5285,3.5354,802762,0
1986-09-26,3.5354,3.5843,3.5285,3.5843,443417,0
1986-09-29,3.5703,3.5843,3.5077,3.5077,619634,0
1986-09-30,3.5077,3.5077,3.4732,3.501,563196,0
1986-10-01,3.5077,3.6469,3.501,3.6327,876470,0
1986-10-02,3.6188,3.6536,3.5912,3.6327,1023893,0
1986-10-03,3.6607,3.6607,3.5772,3.5912,590840,0
1986-10-06,3.5772,3.5912,3.5425,3.5425,246469,0
1986-10-07,3.5635,3.5912,3.501,3.5285,709468,0
1986-10-08,3.5495,3.5772,3.5285,3.5425,800457,0
1986-10-09,3.5285,3.6327,3.5285,3.6119,679526,0
1986-10-10,3.5983,3.6049,3.5703,3.5703,820033,0
1986-10-13,3.5635,3.5843,3.5635,3.5843,56435,0
1986-10-14,3.5983,3.737,3.5912,3.737,873014,0
1986-10-15,3.7234,3.7511,3.7092,3.7234,390440,0
1986-10-16,3.7092,3.7578,3.6952,3.7163,332853,0
1986-10-17,3.7234,3.737,3.6952,3.737,511371,0
1986-10-20,3.7234,3.7301,3.6744,3.6744,234957,0
1986-10-21,3.6744,3.7647,3.6744,3.7511,247625,0
1986-10-22,3.7578,3.7719,3.7092,3.7511,742871,0
1986-10-23,3.7511,3.7855,3.7439,3.7719,555139,0
1986-10-24,3.7719,3.7995,3.7719,3.7787,816582,0
1986-10-27,3.7995,3.8342,3.7924,3.8342,536711,0
1986-10-28,3.8413,3.8551,3.8067,3.8203,682981,0
1986-10-29,3.8274,3.8967,3.8274,3.8757,1030803,0
1986-10-30,3.8896,3.9314,3.8688,3.9247,858042,0
1986-10-31,3.9314,3.9661,3.9314,3.9661,734806,0
1986-11-03,4.0286,4.0497,4.0077,4.0497,890288,0
1986-11-04,4.0497,4.0564,3.9593,3.9661,665703,0
1986-11-05,3.9661,4.0426,3.9661,4.0355,878776,0
1986-11-06,4.0147,4.0218,3.9661,3.9868,504460,0
1986-11-07,4.0077,4.0147,3.9801,4.001,392741,0
1986-11-10,4.0147,4.0772,4.001,4.0772,597752,0
1986-11-11,4.0772,4.0772,3.9661,4.0218,782026,0
1986-11-12,4.0218,4.0218,3.9522,3.9801,487182,0
1986-11-13,3.9661,4.001,3.9314,4.001,716378,0
1986-11-14,3.9801,4.0147,3.9801,3.9801,384101,0
1986-11-17,3.9661,4.0704,3.9661,4.0704,1046929,0
1986-11-18,4.0426,4.0564,3.7092,3.8203,1733941,0
1986-11-19,3.8551,4.0147,3.8203,3.9801,1084932,0
1986-11-20,3.9384,3.9661,3.8829,3.9522,426143,0
1986-11-21,4.1052,4.1052,3.9314,4.1052,1573851,0
1986-11-24,4.1467,4.2371,4.1467,4.2371,1253664,0
1986-11-25,4.2095,4.2787,4.1467,4.1953,996250,0
1986-11-26,4.1607,4.2509,4.1607,4.1953,1397634,0
1986-11-28,4.1953,4.2232,4.119,4.2232,478547,0
1986-12-01,4.1953,4.2095,4.0772,4.1329,501582,0
1986-12-02,4.1607,4.2649,4.1607,4.2649,1433910,0
1986-12-03,4.2787,4.4873,4.2509,4.383,2420373,0
1986-12-04,4.383,4.383,4.2095,4.2649,1458673,0
1986-12-05,4.2509,4.3276,4.1052,4.2095,946148,0
1986-12-08,4.2232,4.383,4.1953,4.3551,1122366,0
1986-12-09,4.3688,4.383,4.3276,4.3551,710619,0
1986-12-10,4.3276,4.3551,4.2371,4.3134,738265,0
1986-12-11,4.3276,4.3413,4.2509,4.2787,555717,0
1986-12-12,4.2232,4.3967,4.1607,4.3967,1166708,0
1986-12-15,4.3276,4.383,4.2509,4.383,900082,0
1986-12-16,4.3688,4.4456,4.2928,4.4246,1257697,0
1986-12-17,4.3967,4.4456,4.3551,4.3688,765331,0
1986-12-18,4.3688,4.383,4.2509,4.3134,821765,0
1986-12-19,4.2787,4.3967,4.2371,4.3967,2214788,0
1986-12-22,4.3413,4.3551,4.2509,4.3413,629998,0
1986-12-23,4.3688,4.3967,4.2787,4.3967,1075146,0
1986-12-24,4.3967,4.4246,4.2928,4.2928,552255,0
1986-12-26,4.3134,4.3276,4.2232,4.3276,123812,0
1986-12-29,4.2928,4.3413,4.2787,4.3134,552255,0
1986-12-30,4.2509,4.3134,4.2371,4.2649,692191,0
1986-12-31,4.2649,4.3413,4.2371,4.2928,730777,0
1987-01-02,4.3276,4.4246,4.3276,4.3688,261443,0
1987-01-05,4.3967,4.4592,4.383,4.4456,804487,0
1987-01-06,4.4246,4.5287,4.4246,4.4592,1334858,0
1987-01-07,4.4592,4.5009,4.4246,4.4732,830402,0
1987-01-08,4.4592,4.5913,4.4246,4.5148,1219690,0
1987-01-09,4.5428,4.633,4.4873,4.5428,504460,0
1987-01-12,4.5566,4.7237,4.4873,4.6609,898353,0
1987-01-13,4.6469,4.7373,4.633,4.7237,2172173,0
1987-01-14,4.7373,4.751,4.6609,4.7237,1672897,0
1987-01-15,4.751,4.751,4.6053,4.633,1480558,0
1987-01-16,4.633,4.751,4.5773,4.751,1176496,0
1987-01-19,4.7237,4.8414,4.7095,4.8414,2059304,0
1987-01-20,4.751,4.8831,4.6191,4.6746,1116608,0
1987-01-21,4.6469,4.9247,4.6469,4.9109,981852,0
1987-01-22,4.8971,4.9109,4.8414,4.8692,1094149,0
1987-01-23,4.8414,5.0567,4.8414,4.8692,2034545,0
1987-01-26,4.8554,4.8831,4.6053,4.633,942695,0
1987-01-27,4.6609,4.8067,4.6609,4.8067,1712056,0
1987-01-28,4.7788,4.8692,4.7095,4.8206,1143097,0
1987-01-29,4.7927,4.8067,4.6746,4.765,855165,0
1987-01-30,4.765,4.7788,4.6746,4.7095,750357,0
1987-02-02,4.6746,4.751,4.6469,4.6886,956515,0
1987-02-03,4.7237,4.8554,4.7095,4.765,1204140,0
1987-02-04,4.8067,4.8692,4.7373,4.8414,518856,0
1987-02-05,4.9247,5.0288,4.765,4.8067,1697659,0
1987-02-06,4.7927,4.9527,4.7788,4.8831,1075146,0
1987-02-09,4.8971,4.9109,4.7927,4.8067,1023893,0
1987-02-10,4.7788,4.7788,4.5148,4.5913,939818,0
1987-02-11,4.5913,4.7095,4.5773,4.6746,1761579,0
1987-02-12,4.6886,4.7095,4.5566,4.6053,2473929,0
1987-02-13,4.5913,4.8067,4.4873,4.7095,1676927,0
1987-02-17,4.7237,4.9734,4.7095,4.9734,1397055,0
1987-02-18,4.9871,5.1054,4.9109,5.015,1857750,0
1987-02-19,4.9871,5.015,4.6886,4.8554,1142523,0
1987-02-20,4.8692,5.0011,4.8554,4.9247,481422,0
1987-02-23,4.8138,4.9664,4.7581,4.8138,895472,0
1987-02-24,4.8138,4.8623,4.7442,4.8138,1490924,0
1987-02-25,4.772,4.772,4.6954,4.7304,972641,0
1987-02-26,4.7304,4.8138,4.5985,4.7581,1618761,0
1987-02-27,4.772,4.7861,4.626,4.6817,806790,0
1987-03-02,4.7163,4.8278,4.6677,4.772,988189,0
1987-03-03,4.772,4.7998,4.7304,4.772,581051,0
1987-03-04,4.7442,4.7998,4.6677,4.7861,1641223,0
1987-03-05,4.8138,4.9941,4.8138,4.9941,1421241,0
1987-03-06,4.9664,5.0218,4.9317,5.0218,621938,0
1987-03-09,5.008,5.0218,4.9317,4.9455,376617,0
1987-03-10,4.9179,5.2164,4.9041,5.2164,1271516,0
1987-03-11,5.2998,5.2998,5.2164,5.2164,2116894,0
1987-03-12,5.126,5.4042,5.0982,5.3901,1247329,0
1987-03-13,5.3901,5.3901,5.2164,5.2998,1198957,0
1987-03-16,5.2719,5.286,5.1678,5.2305,665130,0
1987-03-17,5.2305,5.2583,5.1678,5.2583,753816,0
1987-03-18,5.2583,5.4042,5.2583,5.2998,591419,0
1987-03-19,5.2719,5.3487,5.2305,5.3139,385833,0
1987-03-20,5.286,5.3487,5.2443,5.3487,817154,0
1987-03-23,5.2998,5.3624,5.154,5.286,973791,0
1987-03-24,5.2719,5.4318,5.2443,5.4179,667435,0
1987-03-25,5.3348,5.3624,5.2164,5.2998,838465,0
1987-03-26,5.286,5.286,5.154,5.154,622511,0
1987-03-27,5.1398,5.1678,5.0982,5.126,660522,0
1987-03-30,5.0636,5.0636,4.9041,4.9317,1268063,0
1987-03-31,4.9317,4.9455,4.8278,4.9455,818883,0
1987-04-01,4.8278,4.9041,4.7998,4.9041,1390143,0
1987-04-02,4.9179,4.9802,4.8623,4.9455,1069960,0
1987-04-03,4.9664,5.126,4.9179,5.0844,711194,0
1987-04-06,5.1817,5.2583,5.154,5.2443,825794,0
1987-04-07,5.2164,5.286,5.1817,5.1817,596600,0
1987-04-08,5.1817,5.1956,5.0497,5.0636,627121,0
1987-04-09,5.0218,5.0497,4.8484,4.9179,924267,0
1987-04-10,4.9179,4.9455,4.8278,4.8899,1022742,0
1987-04-13,4.9041,4.9455,4.7163,4.7304,753234,0
1987-04-14,4.6954,4.7442,4.5985,4.6122,2241274,0
1987-04-15,4.6677,4.7581,4.626,4.7304,1196077,0
1987-04-16,4.7163,4.7861,4.6817,4.6817,1105090,0
1987-04-20,4.6817,4.7163,4.64,4.6954,1088390,0
1987-04-21,4.6538,4.772,4.5357,4.772,1301464,0
1987-04-22,4.7581,4.8899,4.5218,4.5985,1348108,0
1987-04-23,4.5633,4.626,4.5498,4.5985,1429303,0
1987-04-24,4.5985,4.626,4.5357,4.5357,702563,0
1987-04-27,4.508,4.508,4.3134,4.4592,1447156,0
1987-04-28,4.4592,4.4802,4.4316,4.4592,1227750,0
1987-04-29,4.4177,4.6122,4.4177,4.508,1129278,0
1987-04-30,4.5357,4.6954,4.5357,4.6817,1635463,0
1987-05-01,4.6538,4.6954,4.5773,4.5985,629998,0
1987-05-04,4.5633,4.7163,4.5498,4.6677,834435,0
1987-05-05,4.64,4.772,4.64,4.772,848255,0
1987-05-06,4.772,4.772,4.6538,4.6677,741142,0
1987-05-07,4.64,4.7861,4.64,4.772,787785,0
1987-05-08,4.7442,4.8278,4.6954,4.772,650729,0
1987-05-11,4.772,4.8762,4.7163,4.7163,1128701,0
1987-05-12,4.7442,4.7442,4.626,4.6817,388710,0
1987-05-13,4.626,4.6677,4.5633,4.6122,834435,0
1987-05-14,4.6538,4.7581,4.6538,4.6954,2025904,0
1987-05-15,4.6538,4.6538,4.4456,4.4802,2231487,0
1987-05-18,4.4177,4.508,4.3759,4.4316,1235237,0
1987-05-19,4.4592,4.508,4.3897,4.3897,590268,0
1987-05-20,4.3759,4.4038,4.2858,4.3276,510796,0
1987-05-21,4.4246,4.4732,4.3344,4.4246,901811,0
1987-05-22,4.3967,4.4385,4.3344,4.3688,860345,0
1987-05-26,4.383,4.4106,4.3551,4.3967,548227,0
1987-05-27,4.3688,4.383,4.2928,4.2928,564926,0
1987-05-28,4.2928,4.3204,4.1607,4.3204,1238693,0
1987-05-29,4.3551,4.4385,4.3551,4.4106,1408574,0
1987-06-01,4.4246,4.4246,4.3551,4.383,635756,0
1987-06-02,4.4106,4.4385,4.3551,4.4385,684130,0
1987-06-03,4.5428,4.6469,4.5428,4.6469,1437940,0
1987-06-04,4.6817,4.6954,4.5913,4.6469,833855,0
1987-06-05,4.6469,4.6469,4.5287,4.6191,634608,0
1987-06-08,4.5913,4.7373,4.5428,4.7373,1286491,0
1987-06-09,4.7998,4.9179,4.7373,4.7788,794124,0
1987-06-10,4.751,4.9179,4.7373,4.8414,1655043,0
1987-06-11,4.8554,4.8692,4.8278,4.8554,1256545,0
1987-06-12,4.8554,4.8554,4.765,4.8278,840766,0
1987-06-15,4.8414,4.8971,4.8138,4.8971,691619,0
1987-06-16,4.8831,4.9734,4.8831,4.9595,821765,0
1987-06-17,4.9734,4.9734,4.8831,4.9595,738265,0
1987-06-18,4.9734,5.286,4.9455,5.0636,757268,0
1987-06-19,5.2097,5.2097,5.0774,5.1193,1788643,0
1987-06-22,5.0915,5.1956,5.0774,5.1817,832130,0
1987-06-23,5.1678,5.1956,5.1398,5.1817,911597,0
1987-06-24,5.2097,5.2097,5.1398,5.1678,1061324,0
1987-06-25,5.1678,5.1817,5.154,5.1678,763025,0
1987-06-26,5.154,5.1817,5.1193,5.154,515974,0
1987-06-29,5.1817,5.1817,5.1398,5.154,626542,0
1987-06-30,5.154,5.1678,5.0497,5.0497,859774,0
1987-07-01,5.0218,5.0357,5.0011,5.0218,760722,0
1987-07-02,5.0011,5.1193,5.0011,5.0636,635184,0
1987-07-06,5.0497,5.0636,4.8554,4.8692,695075,0
1987-07-07,4.8971,4.9595,4.8692,4.8831,1862932,0
1987-07-08,4.9179,4.9179,4.8554,4.8831,738265,0
1987-07-09,4.9179,4.9595,4.8831,4.9455,401381,0
1987-07-10,4.9595,5.0636,4.9179,4.9455,1007191,0
1987-07-13,4.9455,4.9734,4.8831,4.9734,662824,0
1987-07-14,4.9734,4.9871,4.8971,4.9455,806790,0
1987-07-15,4.9734,4.9871,4.8971,4.9871,1516260,0
1987-07-16,4.9595,5.0497,4.9179,4.9179,957668,0
1987-07-17,4.9317,5.1193,4.8554,5.1193,2025904,0
1987-07-20,5.0915,5.0915,5.0357,5.0636,558017,0
1987-07-21,5.0497,5.0774,4.9455,4.9595,1064781,0
1987-07-22,4.9734,5.0357,4.9455,4.9734,749780,0
1987-07-23,4.9734,5.0011,4.9455,5.0011,1346954,0
1987-07-24,5.0011,5.0497,4.9734,5.0011,845950,0
1987-07-27,5.0357,5.1054,4.9871,5.0915,1170736,0
1987-07-28,5.0636,5.0915,4.9871,5.0774,892595,0
1987-07-29,5.0915,5.1956,5.0636,5.1956,851709,0
1987-07-30,5.1956,5.3139,5.0915,5.3139,1076296,0
1987-07-31,5.3139,5.4596,5.2998,5.4179,897202,0
1987-08-03,5.3624,5.4944,5.2998,5.3624,921390,0
1987-08-04,5.3762,5.4179,5.286,5.2998,739990,0
1987-08-05,5.286,5.3624,5.2097,5.2234,654762,0
1987-08-06,5.2583,5.3139,5.1678,5.3139,400806,0
1987-08-07,5.3139,5.4805,5.3139,5.4179,766485,0
1987-08-10,5.3901,5.4596,5.3139,5.3273,794124,0
1987-08-11,5.3273,5.5985,5.3273,5.5985,1843353,0
1987-08-12,5.5848,5.6123,5.4458,5.4596,811397,0
1987-08-13,5.508,5.5361,5.4596,5.4944,692767,0
1987-08-14,5.4596,5.522,5.4179,5.4805,484306,0
1987-08-17,5.508,5.5637,5.4805,5.4944,498704,0
1987-08-18,5.4805,5.508,5.3762,5.4805,841919,0
1987-08-19,5.508,5.6819,5.4805,5.654,1603217,0
1987-08-20,5.6819,5.7026,5.6263,5.6404,952487,0
1987-08-21,5.654,5.7861,5.6123,5.7861,1010072,0
1987-08-24,5.7792,5.8279,5.7513,5.7792,811397,0
1987-08-25,5.8279,5.8415,5.7652,5.7927,547651,0
1987-08-26,5.8279,5.9736,5.8279,5.8973,1387265,0
1987-08-27,5.8696,5.8696,5.7792,5.7927,687586,0
1987-08-28,5.7652,5.7792,5.5568,5.6054,824068,0
1987-08-31,5.5568,5.6749,5.5151,5.5427,757842,0
1987-09-01,5.5708,5.5708,5.3832,5.3972,817731,0
1987-09-02,5.3348,5.4387,5.3069,5.4387,1377477,0
1987-09-03,5.5151,5.5708,5.4526,5.4667,906991,0
1987-09-04,5.5013,5.529,5.411,5.425,647276,0
1987-09-08,5.425,5.4526,5.3832,5.411,809670,0
1987-09-09,5.3972,5.4526,5.3972,5.425,1341770,0
1987-09-10,5.4526,5.5013,5.3832,5.3972,494674,0
1987-09-11,5.425,5.6054,5.411,5.529,896627,0
1987-09-14,5.529,5.6749,5.529,5.661,703711,0
1987-09-15,5.6749,5.6749,5.5568,5.6054,625968,0
1987-09-16,5.6054,5.6331,5.529,5.5568,1114307,0
1987-09-17,5.5427,5.5427,5.4667,5.5151,716378,0
1987-09-18,5.5427,5.5708,5.5151,5.5427,687586,0
1987-09-21,5.5568,5.5708,5.293,5.3487,1090693,0
1987-09-22,5.411,5.529,5.3624,5.529,880503,0
1987-09-23,5.5151,5.6193,5.5151,5.6054,1462131,0
1987-09-24,5.6193,5.7096,5.5916,5.6193,998556,0
1987-09-25,5.6471,5.6471,5.5708,5.6054,609846,0
1987-09-28,5.661,5.7792,5.6193,5.7236,1839896,0
1987-09-29,5.7376,5.7376,5.6471,5.6749,418082,0
1987-09-30,5.6471,5.6749,5.4874,5.6471,1281882,0
1987-10-01,5.6193,5.7376,5.6193,5.7376,892018,0
1987-10-02,5.7376,5.7376,5.6331,5.6331,1007191,0
1987-10-05,5.6054,5.6749,5.6054,5.6471,670887,0
1987-10-06,5.6193,5.6193,5.425,5.425,915056,0
1987-10-07,5.3348,5.3348,5.3069,5.3348,920237,0
1987-10-08,5.3487,5.3972,5.3069,5.3348,921390,0
1987-10-09,5.3069,5.3972,5.293,5.3487,609269,0
1987-10-12,5.3832,5.3832,5.1887,5.1887,685280,0
1987-10-13,5.1398,5.2164,5.0218,5.1887,1999416,0
1987-10-14,5.1748,5.2024,5.1122,5.1398,1876754,0
1987-10-15,5.0497,5.1748,5.008,5.0844,1745458,0
1987-10-16,5.0497,5.0497,4.7861,4.7861,1815710,0
1987-10-19,3.9247,3.9247,3.6257,3.9247,4679503,0
1987-10-20,3.6257,3.9247,3.5218,3.7719,2692182,0
1987-10-21,3.9801,4.5148,3.9801,4.5148,2958231,0
1987-10-22,4.0426,4.3413,4.0426,4.3276,2346084,0
1987-10-23,4.2232,4.3551,4.1886,4.3551,1736819,0
1987-10-26,4.2509,4.2928,4.1329,4.1329,1149435,0
1987-10-27,4.119,4.2232,4.0147,4.0704,1623949,0
1987-10-28,4.0426,4.1746,3.9522,4.1607,1049809,0
1987-10-29,4.1329,4.2928,4.1329,4.2509,2909859,0
1987-10-30,4.3134,4.4316,4.2787,4.3688,1810527,0
1987-11-02,4.383,4.383,4.2787,4.3413,1000283,0
1987-11-03,4.2649,4.4106,4.2649,4.4106,874746,0
1987-11-04,4.3276,4.383,4.2509,4.2509,1213355,0
1987-11-05,4.2232,4.4592,4.2232,4.4106,902384,0
1987-11-06,4.4106,4.4732,4.1052,4.119,809098,0
1987-11-09,4.1467,4.1467,3.9522,4.0426,863801,0
1987-11-10,4.0147,4.0426,3.9247,3.9384,656491,0
1987-11-11,4.0704,4.1329,4.0286,4.0286,538435,0
1987-11-12,4.1886,4.1886,4.1052,4.1607,1255389,0
1987-11-13,4.1329,4.1467,4.0844,4.1052,1169588,0
1987-11-16,4.1329,4.2371,4.0426,4.0704,973791,0
1987-11-17,4.0564,4.0704,3.9247,3.9801,411745,0
1987-11-18,4.001,4.0564,3.9247,4.0564,993371,0
1987-11-19,4.0286,4.0426,3.9384,3.9522,600051,0
1987-11-20,3.9453,4.0635,3.8896,4.0218,676067,0
1987-11-23,3.9939,4.0218,3.8551,3.9453,881653,0
1987-11-24,3.9593,4.0982,3.9453,4.0982,820612,0
1987-11-25,4.0635,4.0982,4.0218,4.0218,803915,0
1987-11-27,4.0635,4.0635,3.9593,3.9593,391591,0
1987-11-30,3.8413,3.8413,3.6469,3.7647,1101059,0
1987-12-01,3.8551,3.9939,3.7787,3.9453,1213930,0
1987-12-02,3.9175,3.9314,3.8413,3.9175,543041,0
1987-12-03,3.9175,3.9314,3.8274,3.8274,939818,0
1987-12-04,3.8274,3.8274,3.7092,3.7787,957668,0
1987-12-07,3.8135,3.9939,3.8135,3.9314,568381,0
1987-12-08,3.9453,4.1258,3.9453,4.1258,1082629,0
1987-12-09,4.2441,4.4523,4.2161,4.4246,1170162,0
1987-12-10,4.3344,4.5428,4.2161,4.5148,2052968,0
1987-12-11,4.5009,4.5428,4.4106,4.5287,807944,0
1987-12-14,4.5009,4.7095,4.4873,4.7095,1619918,0
1987-12-15,4.6817,4.7861,4.6609,4.6817,1182258,0
1987-12-16,4.6609,4.8414,4.6469,4.7861,1007191,0
1987-12-17,4.8138,4.8278,4.6954,4.7373,746899,0
1987-12-18,4.7373,4.765,4.6817,4.7237,1329100,0
1987-12-21,4.7237,4.7373,4.5773,4.6053,759570,0
1987-12-22,4.633,4.7095,4.6191,4.7095,973791,0
1987-12-23,4.6609,4.751,4.6609,4.751,624818,0
1987-12-24,4.765,4.8138,4.7373,4.8138,395620,0
1987-12-28,4.7861,4.7861,4.6053,4.6469,355312,0
1987-12-29,4.6191,4.6469,4.5009,4.5148,459543,0
1987-12-30,4.5009,4.6053,4.5009,4.5566,605238,0
1987-12-31,4.5428,4.6053,4.5287,4.5773,411745,0
1988-01-04,4.5773,4.5913,4.4873,4.5287,769357,0
1988-01-05,4.5287,4.5773,4.4246,4.4873,2290803,0
1988-01-06,4.4664,4.5009,4.4385,4.4873,1021592,0
1988-01-07,4.5009,4.6817,4.4873,4.6817,2070823,0
1988-01-08,4.6954,4.6954,4.3066,4.3066,1301464,0
1988-01-11,4.3344,4.3967,4.2025,4.2928,1837022,0
1988-01-12,4.2579,4.3066,4.0355,4.2928,1291671,0
1988-01-13,4.2719,4.2719,4.1537,4.2719,749203,0
1988-01-14,4.2441,4.2579,4.1397,4.1886,382950,0
1988-01-15,4.3344,4.3621,4.2441,4.3066,927718,0
1988-01-18,4.3066,4.4106,4.3066,4.4106,878776,0
1988-01-19,4.3482,4.4664,4.3066,4.3066,693344,0
1988-01-20,4.2719,4.2928,4.0772,4.1886,1234662,0
1988-01-21,4.1537,4.1886,4.0772,4.1886,634608,0
1988-01-22,4.3066,4.3066,4.2025,4.2161,501582,0
1988-01-25,4.2161,4.2441,4.1258,4.2441,1126975,0
1988-01-26,4.2161,4.2719,4.2025,4.2161,493519,0
1988-01-27,4.2579,4.3482,4.2441,4.2719,414052,0
1988-01-28,4.2579,4.3066,4.2441,4.2719,742871,0
1988-01-29,4.3066,4.4106,4.2719,4.3482,657641,0
1988-02-01,4.3621,4.4106,4.3621,4.3967,936938,0
1988-02-02,4.3621,4.3967,4.2719,4.3204,627121,0
1988-02-03,4.5009,4.6609,4.4385,4.4523,1944705,0
1988-02-04,4.4523,4.5428,4.4385,4.5428,1516260,0
1988-02-05,4.5148,4.6609,4.5148,4.633,1129853,0
1988-02-08,4.633,4.6469,4.5566,4.6191,429021,0
1988-02-09,4.6191,4.6954,4.6053,4.6954,802184,0
1988-02-10,4.6954,4.8414,4.6609,4.8278,1805345,0
1988-02-11,4.8554,5.0497,4.8278,4.9455,2365091,0
1988-02-12,4.9455,5.0218,4.8899,4.9179,1235237,0
1988-02-16,4.9317,5.0218,4.9317,5.0218,620210,0
1988-02-17,5.0218,5.126,5.0218,5.0982,1155766,0
1988-02-18,5.0982,5.1398,4.9041,4.9317,696801,0
1988-02-19,4.9179,4.9802,4.9041,4.9595,397351,0
1988-02-22,4.9595,5.0497,4.9455,5.0357,673190,0
1988-02-23,5.0497,5.1122,4.9317,4.9734,495245,0
1988-02-24,5.008,5.0357,4.9179,4.9179,984160,0
1988-02-25,4.9595,5.1122,4.9179,4.9871,1418363,0
1988-02-26,4.9871,5.1122,4.9734,5.0774,826373,0
1988-02-29,5.1398,5.2583,5.126,5.2583,1323919,0
1988-03-01,5.293,5.3069,5.1887,5.2024,1041743,0
1988-03-02,5.1887,5.2443,5.1398,5.1678,1004312,0
1988-03-03,5.1678,5.2164,5.1678,5.2164,759570,0
1988-03-04,5.1678,5.2305,5.1398,5.2305,778000,0
1988-03-07,5.2583,5.293,5.2164,5.2443,685863,0
1988-03-08,5.2583,5.3069,5.2024,5.2305,490065,0
1988-03-09,5.2583,5.3206,5.2583,5.2789,1659649,0
1988-03-10,5.3069,5.3348,5.1678,5.1678,885111,0
1988-03-11,5.2024,5.2789,5.1678,5.2305,895472,0
1988-03-14,5.2305,5.3972,5.2164,5.3692,1507621,0
1988-03-15,5.3348,5.3832,5.3069,5.3206,525192,0
1988-03-16,5.3348,5.4737,5.3348,5.4596,2139928,0
1988-03-17,5.4737,5.7096,5.4737,5.6819,3182823,0
1988-03-18,5.6959,5.6959,5.529,5.5637,1823777,0
1988-03-21,5.411,5.4596,5.3832,5.3832,1072842,0
1988-03-22,5.411,5.4596,5.3972,5.411,522887,0
1988-03-23,5.411,5.5013,5.3972,5.411,684130,0
1988-03-24,5.425,5.425,5.1678,5.2305,1133885,0
1988-03-25,5.2024,5.3206,5.1678,5.1887,848831,0
1988-03-28,5.1678,5.3206,5.1678,5.293,1084932,0
1988-03-29,5.3069,5.411,5.2789,5.411,1056718,0
1988-03-30,5.3832,5.529,5.3832,5.425,1815136,0
1988-03-31,5.411,5.425,5.3348,5.3692,1326224,0
1988-04-04,5.3206,5.3487,5.2583,5.293,1112577,0
1988-04-05,5.293,5.3069,5.2305,5.293,1231207,0
1988-04-06,5.293,5.293,5.2443,5.2789,2069093,0
1988-04-07,5.293,5.3487,5.2583,5.293,1781736,0
1988-04-08,5.293,5.3972,5.2583,5.3972,1416061,0
1988-04-11,5.3972,5.411,5.3487,5.3972,1565786,0
1988-04-12,5.3972,5.529,5.3832,5.5151,746899,0
1988-04-13,5.5013,5.6331,5.5013,5.529,927718,0
1988-04-14,5.4387,5.4874,5.3069,5.3206,710046,0
1988-04-15,5.3206,5.3206,5.2305,5.2443,1741426,0
1988-04-18,5.2305,5.2443,5.1678,5.2305,918506,0
1988-04-19,5.2583,5.3206,5.0774,5.0774,1483437,0
1988-04-20,5.0774,5.0774,4.9595,5.008,883959,0
1988-04-21,5.0636,5.2583,5.0497,5.126,632880,0
1988-04-22,5.126,5.154,5.0636,5.154,334580,0
1988-04-25,5.154,5.1678,5.0497,5.0497,471059,0
1988-04-26,5.0497,5.3972,5.0497,5.3692,822915,0
1988-04-27,5.3832,5.6679,5.3692,5.5498,1640072,0
1988-04-28,5.5637,5.5775,5.3692,5.411,868984,0
1988-04-29,5.3832,5.3972,5.3206,5.3348,1012951,0
1988-05-02,5.293,5.293,5.1887,5.1887,1056143,0
1988-05-03,5.2024,5.2789,5.2024,5.2164,889139,0
1988-05-04,5.2305,5.2443,5.2024,5.2164,897202,0
1988-05-05,5.2305,5.2305,5.126,5.1678,526917,0
1988-05-06,5.1678,5.2164,5.126,5.1678,710046,0
1988-05-09,5.154,5.154,5.0497,5.0497,692191,0
1988-05-10,5.0497,5.154,5.0497,5.1122,809098,0
1988-05-11,5.0774,5.0982,5.008,5.0497,1016407,0
1988-05-12,5.0218,5.0357,5.008,5.0218,1595730,0
1988-05-13,5.0357,5.1122,5.0357,5.0982,814853,0
1988-05-16,5.126,5.154,5.0982,5.1398,481422,0
1988-05-17,5.1678,5.1678,5.0982,5.126,1027350,0
1988-05-18,5.0982,5.1398,5.0357,5.1122,791244,0
1988-05-19,5.0982,5.1122,4.9871,5.0357,1189168,0
1988-05-20,5.008,5.0497,5.008,5.0357,340915,0
1988-05-23,5.0357,5.0636,4.9734,5.0636,551104,0
1988-05-24,5.0636,5.1398,5.0497,5.1398,921390,0
1988-05-25,5.126,5.1398,5.0915,5.1054,465878,0
1988-05-26,5.0774,5.0774,5.0357,5.0636,601784,0
1988-05-27,5.0357,5.0357,4.9734,4.9734,458388,0
1988-05-31,5.0011,5.0497,4.9595,5.0497,900082,0
1988-06-01,5.0636,5.3348,5.0636,5.3069,1446006,0
1988-06-02,5.3069,5.3069,5.1678,5.3069,635184,0
1988-06-03,5.293,5.3069,5.2305,5.2583,604660,0
1988-06-06,5.2583,5.293,5.2164,5.2443,468177,0
1988-06-07,5.2164,5.2443,5.1678,5.2305,796427,0
1988-06-08,5.2583,5.3832,5.2024,5.3624,2010354,0
1988-06-09,5.3487,5.3972,5.3206,5.3487,969762,0
1988-06-10,5.3487,5.3832,5.3348,5.3348,949606,0
1988-06-13,5.3348,5.4387,5.3348,5.3972,966308,0
1988-06-14,5.4737,5.5775,5.425,5.5775,1520867,0
1988-06-15,5.5775,5.6193,5.5013,5.5916,1451188,0
1988-06-16,5.5637,5.5637,5.425,5.4387,837888,0
1988-06-17,5.4596,5.4596,5.3624,5.3832,1122942,0
1988-06-20,5.3348,5.3624,5.3069,5.3348,495245,0
1988-06-21,5.3624,5.3972,5.3069,5.3972,420385,0
1988-06-22,5.411,5.5775,5.411,5.529,1688443,0
1988-06-23,5.5013,5.5498,5.425,5.529,567228,0
1988-06-24,5.5637,5.5916,5.4874,5.5498,477397,0
1988-06-27,5.5151,5.5151,5.3832,5.3832,562623,0
1988-06-28,5.3972,5.4737,5.3972,5.4387,701985,0
1988-06-29,5.4387,5.5637,5.4387,5.5637,917935,0
1988-06-30,5.5916,5.5916,5.4874,5.5013,753816,0
1988-07-01,5.4737,5.5151,5.2719,5.3206,1883662,0
1988-07-05,5.3069,5.411,5.293,5.3624,710046,0
1988-07-06,5.3972,5.5498,5.3487,5.3832,1309521,0
1988-07-07,5.3487,5.3972,5.3348,5.3487,416351,0
1988-07-08,5.3487,5.3832,5.293,5.3206,604087,0
1988-07-11,5.3832,5.4387,5.3348,5.3832,501582,0
1988-07-12,5.3832,5.3972,5.3069,5.3069,342070,0
1988-07-13,5.3069,5.411,5.3069,5.3972,461272,0
1988-07-14,5.3832,5.425,5.3624,5.411,289087,0
1988-07-15,5.3972,5.4737,5.3348,5.3832,984160,0
1988-07-18,5.3832,5.3832,5.293,5.3206,1065356,0
1988-07-19,5.293,5.3206,5.1678,5.2305,726745,0
1988-07-20,5.2583,5.3206,5.2164,5.3069,1213355,0
1988-07-21,5.2719,5.293,5.1398,5.1398,841919,0
1988-07-22,5.1398,5.2024,5.0774,5.0774,757268,0
1988-07-25,5.0774,5.126,5.0497,5.0636,1206442,0
1988-07-26,5.0497,5.0497,5.0011,5.015,1397634,0
1988-07-27,5.0011,5.0636,5.0011,5.015,1903819,0
1988-07-28,5.0357,5.1817,5.015,5.1678,911597,0
1988-07-29,5.2305,5.3348,5.2024,5.2583,1639499,0
1988-08-01,5.293,5.3487,5.2719,5.293,657063,0
1988-08-02,5.3206,5.4596,5.3206,5.4387,1917641,0
1988-08-03,5.4387,5.5775,5.4387,5.5637,2198088,0
1988-08-04,5.5637,5.5775,5.529,5.5637,1121218,0
1988-08-05,5.529,5.529,5.4387,5.4596,510216,0
1988-08-08,5.4387,5.4737,5.411,5.411,556864,0
1988-08-09,5.4387,5.4387,5.2305,5.2719,811397,0
1988-08-10,5.2719,5.2719,5.0915,5.1398,453211,0
1988-08-11,5.154,5.154,5.0011,5.126,1280154,0
1988-08-12,5.154,5.2443,5.1398,5.2024,335733,0
1988-08-15,5.1817,5.1817,5.0774,5.0774,616175,0
1988-08-16,5.0774,5.1398,5.015,5.0915,1432185,0
1988-08-17,5.126,5.154,5.0915,5.0915,739415,0
1988-08-18,5.0915,5.2305,5.0774,5.154,1058444,0
1988-08-19,5.126,5.154,5.0636,5.1054,465878,0
1988-08-22,5.1054,5.1332,5.0915,5.1054,891442,0
1988-08-23,5.1054,5.1193,4.9527,4.9527,1016407,0
1988-08-24,4.9871,5.0428,4.9664,5.0288,700256,0
1988-08-25,5.015,5.015,4.9527,4.9664,570683,0
1988-08-26,4.9386,4.9871,4.9386,4.9664,688738,0
1988-08-29,4.9871,5.1054,4.9664,5.0774,565498,0
1988-08-30,5.0774,5.1193,5.0428,5.1054,531527,0
1988-08-31,5.1054,5.1956,5.1054,5.1678,721562,0
1988-09-01,5.1332,5.1332,4.9664,5.015,851137,0
1988-09-02,5.0428,5.1332,4.9664,5.1193,1012951,0
1988-09-06,5.154,5.1678,5.1193,5.154,841919,0
1988-09-07,5.1678,5.2305,5.1332,5.2305,1103363,0
1988-09-08,5.2305,5.2583,5.1817,5.2443,857468,0
1988-09-09,5.2305,5.3348,5.2097,5.3206,487760,0
1988-09-12,5.3206,5.3762,5.2719,5.3487,476816,0
1988-09-13,5.3206,5.3487,5.2583,5.3487,359341,0
1988-09-14,5.3762,5.3762,5.2583,5.2719,541889,0
1988-09-15,5.3069,5.3069,5.2305,5.2719,259719,0
1988-09-16,5.2305,5.3348,5.1956,5.286,1034259,0
1988-09-19,5.286,5.3069,5.2443,5.286,445145,0
1988-09-20,5.2583,5.3206,5.2443,5.2719,381799,0
1988-09-21,5.2583,5.286,5.2305,5.286,307514,0
1988-09-22,5.2719,5.286,5.2305,5.2583,587386,0
1988-09-23,5.2443,5.3206,5.2305,5.286,775695,0
1988-09-26,5.2719,5.3069,5.2583,5.3069,582200,0
1988-09-27,5.3206,5.3348,5.286,5.3069,563771,0
1988-09-28,5.3348,5.3487,5.3069,5.3487,300026,0
1988-09-29,5.3206,5.3762,5.286,5.286,768210,0
1988-09-30,5.3069,5.3069,5.1678,5.1817,1269211,0
1988-10-03,5.2097,5.2097,5.1332,5.1678,629424,0
1988-10-04,5.1956,5.286,5.1817,5.2583,410592,0
1988-10-05,5.2443,5.4387,5.1332,5.4387,1459825,0
1988-10-06,5.411,5.529,5.411,5.5151,1062476,0
1988-10-07,5.5151,5.6193,5.4737,5.5916,1732209,0
1988-10-10,5.5775,5.5916,5.4387,5.4737,526917,0
1988-10-11,5.4874,5.5151,5.4387,5.5151,259719,0
1988-10-12,5.4737,5.4737,5.3624,5.3762,537284,0
1988-10-13,5.3487,5.425,5.3487,5.411,657063,0
1988-10-14,5.411,5.4737,5.3762,5.4526,510216,0
1988-10-17,5.3972,5.4387,5.3762,5.411,525192,0
1988-10-18,5.3972,5.4874,5.3762,5.4387,1156919,0
1988-10-19,5.4526,5.5151,5.3972,5.4387,1243296,0
1988-10-20,5.425,5.4874,5.3972,5.4737,1425849,0
1988-10-21,5.4737,5.529,5.4526,5.5151,875316,0
1988-10-24,5.5013,5.529,5.4387,5.4387,834435,0
1988-10-25,5.4387,5.4874,5.425,5.4737,635184,0
1988-10-26,5.4737,5.5151,5.3972,5.5013,816582,0
1988-10-27,5.5013,5.5151,5.425,5.425,787785,0
1988-10-28,5.4387,5.4737,5.425,5.4737,633456,0
1988-10-31,5.4737,5.4874,5.3972,5.4737,510216,0
1988-11-01,5.4737,5.5013,5.3487,5.3624,671458,0
1988-11-02,5.3624,5.3972,5.3348,5.3762,385833,0
1988-11-03,5.411,5.4737,5.411,5.425,742296,0
1988-11-04,5.411,5.4387,5.3624,5.3762,380646,0
1988-11-07,5.3624,5.3624,5.2719,5.2719,1031379,0
1988-11-08,5.3069,5.3069,5.1956,5.2305,1454642,0
1988-11-09,5.2305,5.2305,5.1332,5.1817,638062,0
1988-11-10,5.1817,5.1956,5.1678,5.1956,745749,0
1988-11-11,5.1678,5.1817,5.0915,5.1332,765331,0
1988-11-14,5.1332,5.154,5.0636,5.1193,622511,0
1988-11-15,5.1193,5.154,5.0774,5.0774,528069,0
1988-11-16,5.0915,5.0915,4.8899,4.9386,1626827,0
1988-11-17,4.9664,4.9871,4.8899,4.9247,1509351,0
1988-11-18,4.9386,5.015,4.9247,5.0011,1464434,0
1988-11-21,4.9941,5.0567,4.9941,5.0567,836158,0
1988-11-22,5.0288,5.0707,5.015,5.0707,588539,0
1988-11-23,5.1054,5.1956,5.0707,5.1817,856893,0
1988-11-25,5.1332,5.1956,5.1332,5.1817,453211,0
1988-11-28,5.2097,5.2443,5.1956,5.2443,960545,0
1988-11-29,5.2097,5.2234,5.1469,5.1956,1033110,0
1988-11-30,5.1817,5.2719,5.1817,5.2097,992222,0
1988-12-01,5.1817,5.1817,5.1332,5.1332,827523,0
1988-12-02,5.1332,5.1956,5.1332,5.1956,548227,0
1988-12-05,5.1956,5.3762,5.1956,5.2998,915056,0
1988-12-06,5.2583,5.3487,5.2443,5.3206,632302,0
1988-12-07,5.3348,5.3624,5.3206,5.3487,367980,0
1988-12-08,5.2719,5.2998,5.2583,5.2719,549375,0
1988-12-09,5.286,5.2998,5.2719,5.286,308665,0
1988-12-12,5.3206,5.3624,5.286,5.3487,365101,0
1988-12-13,5.3348,5.3348,5.286,5.286,668012,0
1988-12-14,5.1956,5.2234,5.1678,5.2097,1159796,0
1988-12-15,5.2097,5.2443,5.0567,5.0915,966308,0
1988-12-16,5.0707,5.1332,5.0428,5.1332,1625675,0
1988-12-19,5.1469,5.1956,5.1193,5.1678,1278430,0
1988-12-20,5.1817,5.2583,5.1817,5.2443,1145976,0
1988-12-21,5.2583,5.2719,5.2234,5.2719,495245,0
1988-12-22,5.2234,5.286,5.1469,5.2443,652458,0
1988-12-23,5.2719,5.3206,5.2583,5.286,141087,0
1988-12-27,5.286,5.3206,5.2719,5.2719,243593,0
1988-12-28,5.2998,5.3348,5.2234,5.2443,388137,0
1988-12-29,5.2719,5.3206,5.2443,5.286,597177,0
1988-12-30,5.286,5.2998,5.2097,5.2234,380646,0
1989-01-03,5.1956,5.2234,5.1469,5.1817,491792,0
1989-01-04,5.1817,5.2443,5.1678,5.2234,618484,0
1989-01-05,5.2583,5.2998,5.2234,5.2719,405985,0
1989-01-06,5.3206,5.3487,5.2719,5.2998,1224293,0
1989-01-09,5.3206,5.3348,5.2719,5.2998,392741,0
1989-01-10,5.2998,5.3206,5.2443,5.2719,215948,0
1989-01-11,5.286,5.286,5.2097,5.2719,458964,0
1989-01-12,5.286,5.3972,5.2583,5.3972,797000,0
1989-01-13,5.3972,5.4874,5.3624,5.4387,605238,0
1989-01-16,5.425,5.5013,5.425,5.5013,470486,0
1989-01-17,5.4737,5.5013,5.4387,5.4526,367406,0
1989-01-18,5.3206,5.3206,5.286,5.3206,896627,0
1989-01-19,5.3487,5.4387,5.3348,5.3348,1144821,0
1989-01-20,5.3206,5.3762,5.2998,5.2998,551104,0
1989-01-23,5.2719,5.3206,5.2234,5.2234,577022,0
1989-01-24,5.2443,5.3206,5.2443,5.2998,1128701,0
1989-01-25,5.2998,5.3487,5.2719,5.3348,1603217,0
1989-01-26,5.3624,5.5916,5.3487,5.529,1215081,0
1989-01-27,5.5775,5.6679,5.529,5.6263,1952192,0
1989-01-30,5.6263,5.7304,5.5916,5.7167,1197808,0
1989-01-31,5.7167,5.8209,5.654,5.7792,1052110,0
1989-02-01,5.7927,5.8832,5.7167,5.7792,1473646,0
1989-02-02,5.807,5.8349,5.5637,5.5775,828673,0
1989-02-03,5.6054,5.7445,5.6054,5.6819,1941827,0
1989-02-06,5.6819,5.6819,5.5637,5.5637,450328,0
1989-02-07,5.5637,5.654,5.5637,5.6404,900659,0
1989-02-08,5.6404,5.654,5.5775,5.6054,773393,0
1989-02-09,5.5775,5.5916,5.5013,5.5013,564348,0
1989-02-10,5.4737,5.5498,5.4737,5.4737,491214,0
1989-02-13,5.4387,5.4737,5.3624,5.425,1538142,0
1989-02-14,5.4387,5.4737,5.425,5.4387,686436,0
1989-02-15,5.425,5.4526,5.3348,5.3624,1569242,0
1989-02-16,5.3762,5.425,5.3487,5.425,1135038,0
1989-02-17,5.3832,5.522,5.3832,5.425,1033683,0
1989-02-21,5.5775,5.5775,5.4874,5.5498,763025,0
1989-02-22,5.5361,5.5361,5.3972,5.3972,704862,0
1989-02-23,5.3832,5.3972,5.286,5.3069,811972,0
1989-02-24,5.3069,5.3487,5.1956,5.2097,636909,0
1989-02-27,5.2097,5.2097,5.1332,5.1678,1110270,0
1989-02-28,5.1678,5.1678,5.1193,5.1678,1402813,0
1989-03-01,5.1678,5.2234,5.1678,5.1678,1541024,0
1989-03-02,5.1956,5.2719,5.1956,5.2583,895472,0
1989-03-03,5.2719,5.4387,5.2719,5.4387,978974,0
1989-03-06,5.4387,5.5361,5.4387,5.5361,1914185,0
1989-03-07,5.5637,5.5637,5.5013,5.5361,2017263,0
1989-03-08,5.5013,5.522,5.4596,5.4596,1684991,0
1989-03-09,5.4596,5.4874,5.3206,5.3206,978974,0
1989-03-10,5.3206,5.3832,5.286,5.3487,1131006,0
1989-03-13,5.3624,5.411,5.3487,5.3487,494093,0
1989-03-14,5.3832,5.411,5.3348,5.3624,999707,0
1989-03-15,5.3972,5.5013,5.3832,5.411,714652,0
1989-03-16,5.4596,5.4596,5.3624,5.3832,983583,0
1989-03-17,5.3487,5.3487,5.2443,5.2443,1008345,0
1989-03-20,5.2719,5.2719,5.0288,5.0288,988764,0
1989-03-21,5.1332,5.2234,5.1332,5.2097,1509351,0
1989-03-22,5.2097,5.2583,5.1817,5.2097,850559,0
1989-03-23,5.2234,5.2443,5.0707,5.0915,794697,0
1989-03-27,5.0707,5.2583,5.0567,5.2443,616175,0
1989-03-28,5.2443,5.2719,5.2097,5.2583,596025,0
1989-03-29,5.2583,5.286,5.2234,5.2234,1072842,0
1989-03-30,5.2583,5.2719,5.2234,5.2583,583932,0
1989-03-31,5.2583,5.3069,5.2443,5.2443,720987,0
1989-04-03,5.2719,5.4737,5.2583,5.411,1067083,0
1989-04-04,5.3832,5.3972,5.3206,5.3487,754387,0
1989-04-05,5.3487,5.3832,5.286,5.3069,884535,0
1989-04-06,5.286,5.286,5.2097,5.2234,1446006,0
1989-04-07,5.1817,5.3624,5.1817,5.3487,2763015,0
1989-04-10,5.3624,5.4737,5.3487,5.3972,1849112,0
1989-04-11,5.411,5.4596,5.3624,5.425,1696504,0
1989-04-12,5.4596,5.4874,5.425,5.4737,688738,0
1989-04-13,5.4737,5.4737,5.411,5.4737,1904972,0
1989-04-14,5.4737,5.5498,5.4596,5.5361,1399360,0
1989-04-17,5.5361,5.5637,5.522,5.5498,896045,0
1989-04-18,5.5985,5.6263,5.5637,5.5985,769935,0
1989-04-19,5.5775,5.5775,5.4596,5.4874,717529,0
1989-04-20,5.4387,5.4387,5.2097,5.2234,2877037,0
1989-04-21,5.286,5.4596,5.286,5.4596,2555702,0
1989-04-24,5.4596,5.4596,5.3487,5.3487,718685,0
1989-04-25,5.3624,5.3972,5.3206,5.3206,620210,0
1989-04-26,5.286,5.3069,5.2234,5.2583,1500135,0
1989-04-27,5.2719,5.286,5.2583,5.2583,1180528,0
1989-04-28,5.286,5.3069,5.2443,5.2443,1545053,0
1989-05-01,5.2234,5.2443,5.1054,5.1956,1505317,0
1989-05-02,5.1956,5.2443,5.1956,5.1956,1858328,0
1989-05-03,5.2097,5.2097,5.1193,5.1817,1098756,0
1989-05-04,5.1469,5.2097,5.1193,5.1817,1980985,0
1989-05-05,5.2097,5.286,5.2097,5.2583,765331,0
1989-05-08,5.2583,5.2719,5.1956,5.2443,792969,0
1989-05-09,5.2443,5.3069,5.1956,5.2234,781451,0
1989-05-10,5.2234,5.3206,5.2097,5.3069,600051,0
1989-05-11,5.3069,5.3348,5.2443,5.2719,937515,0
1989-05-12,5.286,5.4387,5.286,5.3972,3386679,0
1989-05-15,5.425,5.5361,5.425,5.5361,2723283,0
1989-05-16,5.5013,5.522,5.4737,5.5013,1002584,0
1989-05-17,5.5013,5.5637,5.4737,5.5013,3365370,0
1989-05-18,5.4874,5.654,5.4874,5.6404,1915910,0
1989-05-19,5.6749,5.7167,5.654,5.7026,1302035,0
1989-05-22,5.7792,5.8,5.7513,5.7652,1273820,0
1989-05-23,5.8,5.8,5.7167,5.7167,708892,0
1989-05-24,5.6886,5.6886,5.5637,5.6404,381224,0
1989-05-25,5.6123,5.6886,5.6123,5.661,355312,0
1989-05-26,5.6749,5.6749,5.5637,5.5775,556864,0
1989-05-30,5.5775,5.5775,5.5361,5.5637,836158,0
1989-05-31,5.5498,5.5637,5.522,5.5361,1198957,0
1989-06-01,5.5498,5.5637,5.5361,5.5637,898930,0
1989-06-02,5.5361,5.6749,5.5361,5.661,2448592,0
1989-06-05,5.7167,5.7513,5.6404,5.661,2030510,0
1989-06-06,5.7376,5.7376,5.6749,5.7376,1276698,0
1989-06-07,5.7167,5.8415,5.7167,5.8415,1947587,0
1989-06-08,5.8764,6.0015,5.8558,5.9528,1515684,0
1989-06-09,5.9665,6.0152,5.9041,6.0152,645547,0
1989-06-12,6.0152,6.0152,5.8415,5.9528,1089542,0
1989-06-13,5.8764,5.9183,5.8558,5.8558,637488,0
1989-06-14,5.8764,5.9183,5.8415,5.9183,589114,0
1989-06-15,5.9041,5.9041,5.7792,5.814,1383813,0
1989-06-16,5.8,5.8764,5.8,5.8558,1464434,0
1989-06-19,5.8558,5.8764,5.8415,5.8558,564926,0
1989-06-20,5.89,5.89,5.8415,5.8415,517707,0
1989-06-21,5.7792,5.8,5.6886,5.7167,2176204,0
1989-06-22,5.6749,5.6749,5.5985,5.661,2461255,0
1989-06-23,5.661,5.939,5.6404,5.939,2754951,0
1989-06-26,5.9528,5.9528,5.89,5.9041,545921,0
1989-06-27,5.9183,6.0015,5.9041,6.0015,1257697,0
1989-06-28,6.0152,6.0152,5.8415,5.89,1088965,0
1989-06-29,5.814,5.814,5.6263,5.661,1949889,0
1989-06-30,5.661,5.661,5.5361,5.5498,887990,0
1989-07-03,5.5498,5.5637,5.522,5.5637,416351,0
1989-07-05,5.5498,5.6123,5.4874,5.5637,1651589,0
1989-07-06,5.5637,5.6404,5.5637,5.5985,745173,0
1989-07-07,5.6123,5.7652,5.5985,5.7376,1288213,0
1989-07-10,5.7376,5.9183,5.7167,5.9041,1337166,0
1989-07-11,5.9665,6.0015,5.89,5.89,1402237,0
1989-07-12,5.9041,5.9807,5.9041,5.9665,1331405,0
1989-07-13,5.9665,6.0015,5.939,6.0015,1211052,0
1989-07-14,6.0015,6.1196,5.9807,6.1196,2127831,0
1989-07-17,6.1196,6.1196,6.043,6.1055,655334,0
1989-07-18,6.0915,6.1055,6.0293,6.043,326519,0
1989-07-19,6.0152,6.057,6.0015,6.043,603509,0
1989-07-20,6.078,6.0915,5.9807,5.9807,1265179,0
1989-07-21,5.939,5.9665,5.8764,5.9665,2027634,0
1989-07-24,5.9528,6.0293,5.939,5.9665,358767,0
1989-07-25,5.9807,6.043,5.8764,5.89,1056143,0
1989-07-26,5.9183,5.9665,5.89,5.9528,910446,0
1989-07-27,6.0152,6.078,6.0015,6.0293,693923,0
1989-07-28,6.043,6.168,6.0293,6.168,796427,0
1989-07-31,6.168,6.3348,6.1541,6.3348,1302610,0
1989-08-01,6.3208,6.3972,6.2791,6.2931,1239845,0
1989-08-02,6.2791,6.3348,6.1541,6.1958,775695,0
1989-08-03,6.1958,6.2168,6.1818,6.1958,455514,0
1989-08-04,6.1958,6.2307,6.1818,6.1958,699679,0
1989-08-07,6.1958,6.3208,6.1818,6.3071,1473646,0
1989-08-08,6.3208,6.4322,6.2931,6.418,1295128,0
1989-08-09,6.3972,6.4808,6.3834,6.3972,594296,0
1989-08-10,6.3972,6.4322,6.3695,6.3972,903536,0
1989-08-11,6.4322,6.557,6.418,6.4459,979549,0
1989-08-14,6.3972,6.4459,6.3695,6.3972,662245,0
1989-08-15,6.3972,6.5225,6.3695,6.4601,951335,0
1989-08-16,6.4808,6.5709,6.4808,6.557,605238,0
1989-08-17,6.557,6.5709,6.3972,6.4601,801034,0
1989-08-18,6.4322,6.5085,6.4322,6.5085,282753,0
1989-08-21,6.4808,6.557,6.3557,6.3557,1221416,0
1989-08-22,6.2444,6.3208,6.2444,6.2931,623090,0
1989-08-23,6.3208,6.4322,6.3071,6.4322,672614,0
1989-08-24,6.4601,6.6471,6.4601,6.6471,1328528,0
1989-08-25,6.6682,6.807,6.6471,6.7864,851137,0
1989-08-28,6.7445,6.7723,6.7237,6.7723,472786,0
1989-08-29,6.7585,6.7723,6.5709,6.6196,558017,0
1989-08-30,6.557,6.6196,6.4944,6.5085,764177,0
1989-08-31,6.557,6.5849,6.5435,6.5849,746321,0
1989-09-01,6.5225,6.557,6.5085,6.5225,716378,0
1989-09-05,6.5225,6.5849,6.4944,6.5225,705437,0
1989-09-06,6.5085,6.5085,6.418,6.4322,957093,0
1989-09-07,6.4601,6.5085,6.418,6.4322,672041,0
1989-09-08,6.4601,6.5085,6.418,6.4808,774543,0
1989-09-11,6.4459,6.4459,6.3834,6.3834,289661,0
1989-09-12,6.3834,6.418,6.3418,6.3418,397351,0
1989-09-13,6.3557,6.3834,6.1541,6.1818,729623,0
1989-09-14,6.1818,6.1818,6.0293,6.0915,1804192,0
1989-09-15,6.0152,6.0915,5.9947,6.0915,1702265,0
1989-09-18,6.057,6.1196,6.043,6.0915,443992,0
1989-09-19,6.057,6.1196,6.043,6.0915,642669,0
1989-09-20,6.078,6.1196,6.057,6.057,505612,0
1989-09-21,6.0915,6.2584,6.0915,6.1818,908718,0
1989-09-22,6.1541,6.2584,6.1332,6.2307,912750,0
1989-09-25,6.1958,6.2444,6.1958,6.1958,365101,0
1989-09-26,6.1958,6.2307,6.1818,6.1818,680677,0
1989-09-27,6.168,6.2444,6.168,6.2168,400229,0
1989-09-28,6.2307,6.2584,6.168,6.2168,294267,0
1989-09-29,6.2444,6.2584,6.1958,6.2444,587964,0
1989-10-02,6.2168,6.3071,6.2168,6.2791,306938,0
1989-10-03,6.2791,6.3557,6.2307,6.3557,733081,0
1989-10-04,6.3557,6.557,6.3418,6.5225,582780,0
1989-10-05,6.5085,6.5435,6.4808,6.4944,773393,0
1989-10-06,6.5085,6.5709,6.4601,6.4944,911597,0
1989-10-09,6.5085,6.5085,6.4459,6.4808,165850,0
1989-10-10,6.5085,6.5225,6.418,6.418,787785,0
1989-10-11,6.418,6.4459,6.3695,6.3972,299448,0
1989-10-12,6.3972,6.3972,6.2931,6.3071,258568,0
1989-10-13,6.2931,6.2931,6.1055,6.1055,1028500,0
1989-10-16,6.078,6.2931,5.9183,6.2931,1991349,0
1989-10-17,6.1541,6.1818,5.9947,6.043,1785193,0
1989-10-18,6.043,6.1332,6.0152,6.0915,606390,0
1989-10-19,6.1196,6.2168,6.1196,6.1818,1559450,0
1989-10-20,6.1818,6.2307,6.1541,6.1958,1605518,0
1989-10-23,6.1818,6.2168,6.0915,6.1196,453211,0
1989-10-24,6.1332,6.1332,5.8558,5.9665,2200393,0
1989-10-25,5.9947,6.0293,5.9319,5.9319,675494,0
1989-10-26,5.9665,5.9807,5.8415,5.8415,490638,0
1989-10-27,5.8415,5.8558,5.6679,5.7927,1038288,0
1989-10-30,5.8558,5.9319,5.8279,5.9041,658793,0
1989-10-31,5.9319,5.9947,5.89,5.9319,657641,0
1989-11-01,5.9528,5.9665,5.89,5.89,452634,0
1989-11-02,5.9041,5.9319,5.8696,5.89,825794,0
1989-11-03,5.9183,6.043,5.9041,6.0293,576446,0
1989-11-06,6.0152,6.0293,5.8696,5.9319,604660,0
1989-11-07,5.9528,5.9528,5.9041,5.9183,357041,0
1989-11-08,5.9807,6.057,5.9665,6.0293,670887,0
1989-11-09,6.0293,6.057,5.9807,6.0152,449180,0
1989-11-10,6.0293,6.0915,6.0152,6.078,248774,0
1989-11-13,6.1055,6.1196,5.9947,6.0293,290814,0
1989-11-14,6.0152,6.057,6.0152,6.0152,271233,0
1989-11-15,5.9665,5.9665,5.9041,5.9041,1760426,0
1989-11-16,5.89,6.0152,5.8558,6.0152,711194,0
1989-11-17,6.057,6.1196,6.0293,6.1196,552835,0
1989-11-20,6.0915,6.1055,6.043,6.1055,646120,0
1989-11-21,6.168,6.2791,6.1402,6.1541,776270,0
1989-11-22,6.1402,6.168,6.078,6.1541,501006,0
1989-11-24,6.1196,6.1541,6.1196,6.1541,340340,0
1989-11-27,6.168,6.1818,6.1055,6.1055,455514,0
1989-11-28,6.1196,6.1402,5.9807,5.9947,1481708,0
1989-11-29,5.9665,6.078,5.9041,6.057,1455220,0
1989-11-30,6.057,6.1402,6.0152,6.043,379498,0
1989-12-01,6.1055,6.3418,6.0915,6.2168,744595,0
1989-12-04,6.1818,6.2791,6.1818,6.2444,618484,0
1989-12-05,6.2791,6.418,6.2653,6.3695,301179,0
1989-12-06,6.3695,6.4041,6.3071,6.3695,419807,0
1989-12-07,6.3418,6.4668,6.3418,6.4322,632880,0
1989-12-08,6.4322,6.5291,6.4322,6.4322,1726451,0
1989-12-11,6.4322,6.4322,6.3278,6.3695,761301,0
1989-12-12,6.1196,6.1402,5.7445,5.9319,4390416,0
1989-12-13,5.9183,5.9528,5.89,5.9183,2075429,0
1989-12-14,5.9319,5.9528,5.89,5.9183,1226023,0
1989-12-15,5.9183,5.9183,5.7792,5.807,1853145,0
1989-12-18,5.7927,5.8279,5.7304,5.7445,1701689,0
1989-12-19,5.7167,5.7167,5.654,5.6819,3067071,0
1989-12-20,5.6819,5.7167,5.654,5.7167,1343501,0
1989-12-21,5.7304,5.7652,5.6819,5.7167,893168,0
1989-12-22,5.7167,5.7792,5.7167,5.7792,539015,0
1989-12-26,5.7792,5.7927,5.7445,5.7652,445720,0
1989-12-27,5.7792,5.807,5.6819,5.7927,772815,0
1989-12-28,5.8558,5.9183,5.8279,5.9041,1073417,0
1989-12-29,5.9041,5.9947,5.89,5.9319,423841,0
1990-01-02,5.8696,6.043,5.8415,5.9947,886262,0
1990-01-03,5.9947,5.9947,5.9183,5.9947,894322,0
1990-01-04,5.9947,5.9947,5.9319,5.9947,612721,0
1990-01-05,5.9947,6.0293,5.9665,6.0293,775121,0
1990-01-08,5.9947,6.0293,5.9947,5.9947,419233,0
1990-01-09,5.9947,6.043,5.9041,5.9528,533829,0
1990-01-10,5.9183,5.9665,5.9041,5.9319,328820,0
1990-01-11,5.9041,6.043,5.9041,5.9947,742871,0
1990-01-12,5.9041,5.9319,5.807,5.8696,1584211,0
1990-01-15,5.7445,5.7927,5.6819,5.7026,876470,0
1990-01-16,5.6193,5.654,5.529,5.6054,5037691,0
1990-01-17,5.6193,5.6404,5.4944,5.4944,1501289,0
1990-01-18,5.5151,5.5151,5.3273,5.3692,901234,0
1990-01-19,5.3692,5.4179,5.3273,5.3273,2016111,0
1990-01-22,5.3415,5.3556,5.1398,5.154,2161230,0
1990-01-23,5.1887,5.2024,5.126,5.126,1824924,0
1990-01-24,5.0288,5.3692,5.0288,5.293,2832693,0
1990-01-25,5.3273,5.3556,5.2651,5.2789,739990,0
1990-01-26,5.293,5.4042,5.2789,5.3901,791817,0
1990-01-29,5.4042,5.4667,5.4042,5.4179,1109695,0
1990-01-30,5.4042,5.4526,5.3415,5.3556,1166131,0
1990-01-31,5.3901,5.4042,5.3692,5.4042,937515,0
1990-02-01,5.4667,5.4667,5.4179,5.4318,353007,0
1990-02-02,5.4179,5.4667,5.3901,5.4318,1223142,0
1990-02-05,5.3901,5.3901,5.154,5.2164,1008920,0
1990-02-06,5.1887,5.2305,5.0636,5.2305,5259401,0
1990-02-07,5.2789,5.4944,5.2789,5.4667,1716084,0
1990-02-08,5.4526,5.4667,5.3415,5.3415,2306925,0
1990-02-09,5.3415,5.4667,5.3415,5.4667,1016407,0
1990-02-12,5.4318,5.4944,5.4042,5.4318,658217,0
1990-02-13,5.4526,5.4805,5.4042,5.4667,348977,0
1990-02-14,5.4526,5.4805,5.4318,5.4526,802184,0
1990-02-15,5.4526,5.529,5.4318,5.4944,501582,0
1990-02-16,5.522,5.5361,5.4596,5.522,532103,0
1990-02-20,5.4874,5.4874,5.3139,5.3624,1221416,0
1990-02-21,5.3487,5.4737,5.3273,5.4737,710619,0
1990-02-22,5.4737,5.6959,5.4596,5.5361,851137,0
1990-02-23,5.4737,5.4874,5.3972,5.4387,461844,0
1990-02-26,5.4387,5.5498,5.425,5.5498,579324,0
1990-02-27,5.5361,5.6959,5.522,5.5637,820033,0
1990-02-28,5.5637,5.6749,5.5637,5.6471,1138489,0
1990-03-01,5.6263,5.7236,5.6123,5.7096,1429303,0
1990-03-02,5.7096,5.7376,5.6749,5.7096,411172,0
1990-03-05,5.7096,5.7236,5.6749,5.6959,498125,0
1990-03-06,5.7096,5.7376,5.661,5.7096,791244,0
1990-03-07,5.7376,5.8623,5.7376,5.8,1120639,0
1990-03-08,5.8,5.9319,5.7861,5.9319,827523,0
1990-03-09,5.9111,5.9111,5.7861,5.8209,661672,0
1990-03-12,5.8209,5.8209,5.7096,5.7861,423841,0
1990-03-13,5.7861,5.8832,5.7376,5.7376,1144821,0
1990-03-14,5.7376,5.7861,5.7096,5.7376,484881,0
1990-03-15,5.7236,5.8484,5.7236,5.7861,744020,0
1990-03-16,5.8484,5.8484,5.8,5.8349,609846,0
1990-03-19,5.8349,5.9111,5.7722,5.8623,444570,0
1990-03-20,5.8973,5.9736,5.8973,5.9598,610996,0
1990-03-21,5.946,5.9598,5.8973,5.9111,731354,0
1990-03-22,5.8973,5.9111,5.8209,5.8349,460117,0
1990-03-23,5.8484,5.8832,5.6959,5.8209,656491,0
1990-03-26,5.8832,5.8832,5.7861,5.8484,513100,0
1990-03-27,5.8623,6.0708,5.8484,5.9947,746321,0
1990-03-28,5.9947,6.0223,5.9319,6.0082,403685,0
1990-03-29,5.9947,6.0082,5.9319,5.9598,333428,0
1990-03-30,5.9319,5.946,5.8349,5.8832,456664,0
1990-04-02,5.8209,5.9736,5.8209,5.9736,327094,0
1990-04-03,5.946,6.0082,5.9319,5.9598,567228,0
1990-04-04,5.9111,5.9319,5.8209,5.8484,1239266,0
1990-04-05,5.8832,5.8832,5.7722,5.8349,531527,0
1990-04-06,5.8,5.8484,5.8,5.8,330548,0
1990-04-09,5.8209,5.8973,5.8,5.8973,290814,0
1990-04-10,5.8973,6.0082,5.8832,6.0082,363374,0
1990-04-11,5.9947,6.057,5.8973,5.8973,531527,0
1990-04-12,5.9111,6.1196,5.9111,6.1196,523463,0
1990-04-16,6.1818,6.1958,6.1332,6.1332,257994,0
1990-04-17,6.0082,6.0361,5.9319,5.9736,791244,0
1990-04-18,5.946,5.9736,5.9111,5.9319,470486,0
1990-04-19,5.8973,5.9111,5.8484,5.8484,678368,0
1990-04-20,5.8832,5.9111,5.8209,5.8484,803338,0
1990-04-23,5.7861,5.8,5.7584,5.7722,462423,0
1990-04-24,5.7722,5.8484,5.7236,5.7722,700256,0
1990-04-25,5.8209,5.9598,5.8209,5.9598,1181679,0
1990-04-26,5.9598,5.9947,5.8484,5.9319,1143097,0
1990-04-27,5.9111,5.9319,5.8832,5.8973,795849,0
1990-04-30,5.8832,5.9319,5.8832,5.9111,501006,0
1990-05-01,5.8973,5.9319,5.8623,5.9319,355312,0
1990-05-02,5.9319,5.9319,5.8623,5.9111,365675,0
1990-05-03,5.9319,5.9736,5.8832,5.9111,1929736,0
1990-05-04,5.9319,5.9319,5.8209,5.8973,1211631,0
1990-05-07,5.9111,5.9111,5.8484,5.8623,1247906,0
1990-05-08,5.8484,5.9111,5.8484,5.9111,797000,0
1990-05-09,5.8832,5.9736,5.8832,5.9598,1364802,0
1990-05-10,5.9598,6.0082,5.946,5.9598,932911,0
1990-05-11,5.9947,6.0223,5.9598,6.0223,1587669,0
1990-05-14,6.0361,6.1613,6.0223,6.1472,1174193,0
1990-05-15,6.1332,6.2096,6.1196,6.1613,1018710,0
1990-05-16,6.1613,6.2096,6.1196,6.2096,648422,0
1990-05-17,6.2096,6.2584,6.0986,6.1196,461272,0
1990-05-18,6.0986,6.1472,6.0847,6.1472,524619,0
1990-05-21,6.1262,6.3,6.1262,6.168,523463,0
1990-05-22,6.2027,6.2791,6.1541,6.2791,800457,0
1990-05-23,6.3137,6.3624,6.2653,6.3624,601784,0
1990-05-24,6.3765,6.3904,6.3137,6.3418,643243,0
1990-05-25,6.3418,6.4251,6.3137,6.411,383526,0
1990-05-29,6.3904,6.564,6.3418,6.564,668012,0
1990-05-30,6.564,6.5849,6.5501,6.5849,522313,0
1990-05-31,6.564,6.5989,6.5501,6.5849,507339,0
1990-06-01,6.6128,6.6471,6.5849,6.6268,907570,0
1990-06-04,6.6268,6.7585,6.6128,6.7099,718685,0
1990-06-05,6.675,6.7723,6.6613,6.675,566076,0
1990-06-06,6.6471,6.7237,6.6471,6.7099,771088,0
1990-06-07,6.675,6.7723,6.6128,6.7099,2610982,0
1990-06-08,6.6471,6.675,6.5361,6.5501,412896,0
1990-06-11,6.5361,6.5849,6.4876,6.5016,499279,0
1990-06-12,6.4876,6.5849,6.4876,6.564,624240,0
1990-06-13,6.5501,6.5501,6.411,6.4251,742871,0
1990-06-14,6.3904,6.411,6.3278,6.3904,690468,0
1990-06-15,6.3,6.3418,6.3,6.3137,1199532,0
1990-06-18,6.3278,6.3278,6.1541,6.2515,619059,0
1990-06-19,6.2515,6.3765,6.2168,6.3418,1033110,0
1990-06-20,6.3624,6.3624,6.2515,6.2653,537284,0
1990-06-21,6.2791,6.2791,6.2027,6.2653,659369,0
1990-06-22,6.2653,6.2653,6.1262,6.1402,977247,0
1990-06-25,6.168,6.2027,6.1055,6.1541,342645,0
1990-06-26,6.1888,6.2168,5.946,5.9665,2237245,0
1990-06-27,5.9947,6.1541,5.9807,6.078,1056143,0
1990-06-28,6.043,6.1888,6.043,6.1888,471059,0
1990-06-29,6.1541,6.2791,6.1541,6.2307,767634,0
1990-07-02,6.2653,6.3137,6.2168,6.2791,512523,0
1990-07-03,6.3624,6.3624,6.3,6.3278,496397,0
1990-07-05,6.3137,6.3137,6.1262,6.2027,635756,0
1990-07-06,6.1541,6.3,6.1541,6.2791,702563,0
1990-07-09,6.2791,6.3137,6.2653,6.3137,462997,0
1990-07-10,5.6959,5.7096,5.508,5.508,9440779,0
1990-07-11,5.522,5.6471,5.522,5.5985,3934902,0
1990-07-12,5.5848,5.661,5.5708,5.6331,2020147,0
1990-07-13,5.5985,5.5985,5.508,5.5361,3702254,0
1990-07-16,5.5568,5.5708,5.522,5.5361,2249915,0
1990-07-17,5.5361,5.5708,5.522,5.5361,2215364,0
1990-07-18,5.5361,5.5708,5.522,5.5568,1056143,0
1990-07-19,5.522,5.6193,5.522,5.5848,1061900,0
1990-07-20,5.5568,5.5568,5.522,5.5361,1690748,0
1990-07-23,5.522,5.522,5.3972,5.4458,1443700,0
1990-07-24,5.411,5.4596,5.3487,5.3972,1807075,0
1990-07-25,5.3762,5.3762,5.2024,5.2719,2469322,0
1990-07-26,5.2998,5.3348,5.2511,5.3139,1914185,0
1990-07-27,5.286,5.4458,5.286,5.425,1326802,0
1990-07-30,5.425,5.4596,5.3972,5.4596,1451188,0
1990-07-31,5.4737,5.4874,5.3762,5.3972,1065933,0
1990-08-01,5.3487,5.4596,5.3487,5.4458,1743152,0
1990-08-02,5.3762,5.3972,5.3487,5.3624,1048655,0
1990-08-03,5.3487,5.3972,5.3139,5.3348,1691321,0
1990-08-06,5.2511,5.2511,5.1398,5.1607,1142523,0
1990-08-07,5.1398,5.1748,5.0288,5.0497,1542751,0
1990-08-08,5.0636,5.1607,5.0636,5.1607,1106817,0
1990-08-09,5.1398,5.2372,5.126,5.2234,818883,0
1990-08-10,5.2024,5.2234,5.0636,5.0636,1873300,0
1990-08-13,5.0288,5.1748,5.0011,5.126,957093,0
1990-08-14,5.1398,5.1887,5.1122,5.1398,710619,0
1990-08-15,5.1748,5.2234,5.0915,5.126,584506,0
1990-08-16,5.0915,5.1122,5.0288,5.0636,450904,0
1990-08-17,4.9664,5.0011,4.9664,4.9871,916208,0
1990-08-20,4.9664,5.0497,4.9664,5.0288,2533819,0
1990-08-21,5.008,5.008,4.8762,4.8971,1662532,0
1990-08-22,4.8971,4.8971,4.6886,4.6886,1929736,0
1990-08-23,4.5913,4.626,4.5148,4.5773,1987895,0
1990-08-24,4.5913,4.626,4.4664,4.5428,597177,0
1990-08-27,4.6886,4.751,4.64,4.7163,939818,0
1990-08-28,4.7373,4.8138,4.7373,4.765,741142,0
1990-08-29,4.751,4.8762,4.751,4.8762,449180,0
1990-08-30,4.9109,4.9247,4.7861,4.7998,971488,0
1990-08-31,4.8762,4.8971,4.7998,4.8138,522313,0
1990-09-04,4.7861,4.7998,4.751,4.7998,467027,0
1990-09-05,4.7998,4.8138,4.765,4.8138,425567,0
1990-09-06,4.8278,4.8278,4.765,4.7861,388137,0
1990-09-07,4.765,4.8623,4.765,4.8623,627121,0
1990-09-10,4.8484,4.8762,4.765,4.7861,1210478,0
1990-09-11,4.7861,4.7998,4.6886,4.7163,1878479,0
1990-09-12,4.7373,4.7373,4.7163,4.7373,725018,0
1990-09-13,4.7373,4.7373,4.64,4.6746,941540,0
1990-09-14,4.6538,4.6886,4.5913,4.6053,796427,0
1990-09-17,4.6746,4.6746,4.4941,4.5428,1057296,0
1990-09-18,4.5428,4.5428,4.3066,4.3688,2114010,0
1990-09-19,4.1467,4.1467,3.7647,3.8413,2974936,0
1990-09-20,3.8274,3.8551,3.7301,3.7647,2373726,0
1990-09-21,3.7924,3.7924,3.7301,3.7647,2014383,0
1990-09-24,3.7439,3.7647,3.6675,3.6675,958821,0
1990-09-25,3.6675,3.7301,3.6536,3.6952,1209897,0
1990-09-26,3.7301,3.7647,3.7301,3.7439,747475,0
1990-09-27,3.7301,3.7647,3.5843,3.6049,866104,0
1990-09-28,3.6049,3.6536,3.4452,3.6188,2187724,0
1990-10-01,3.6536,3.8274,3.6536,3.8274,2142804,0
1990-10-02,3.9868,4.001,3.8757,3.9247,2524606,0
1990-10-03,3.9247,3.9247,3.8896,3.8896,898930,0
1990-10-04,3.9247,3.9868,3.8757,3.9868,1919944,0
1990-10-05,3.8551,4.0844,3.8551,4.0497,1488046,0
1990-10-08,4.0982,4.0982,3.9868,4.0355,592568,0
1990-10-09,4.001,4.0147,3.9384,3.9732,411745,0
1990-10-10,3.9732,4.0355,3.8757,4.0355,521162,0
1990-10-11,4.0635,4.1122,4.0355,4.0355,2404823,0
1990-10-12,4.1258,4.2579,4.1258,4.1953,1133885,0
1990-10-15,4.1953,4.2232,4.1467,4.2095,1026197,0
1990-10-16,4.2232,4.2441,4.1953,4.1953,697953,0
1990-10-17,4.2232,4.2232,4.1746,4.1746,1981560,0
1990-10-18,4.1746,4.1953,4.0635,4.1467,1489194,0
1990-10-19,4.1467,4.1953,4.1258,4.1746,898353,0
1990-10-22,4.2095,4.3204,4.1953,4.2095,1777706,0
1990-10-23,4.1122,4.1746,4.0982,4.1467,650729,0
1990-10-24,4.1467,4.3344,4.1467,4.3066,742296,0
1990-10-25,4.3204,4.3344,4.2579,4.2719,763025,0
1990-10-26,4.2441,4.3204,4.2095,4.2095,969186,0
1990-10-29,4.1953,4.2441,4.1122,4.1122,1177648,0
1990-10-30,4.1467,4.2579,4.0844,4.2095,1211631,0
1990-10-31,4.2232,4.2858,4.2095,4.2095,1888845,0
1990-11-01,4.2095,4.2232,4.1953,4.2095,2917348,0
1990-11-02,4.2095,4.2441,4.1746,4.2232,1102786,0
1990-11-05,4.2579,4.3066,4.1467,4.2719,548227,0
1990-11-06,4.2441,4.383,4.2441,4.3551,640938,0
1990-11-07,4.3344,4.3551,4.2719,4.2719,322486,0
1990-11-08,4.2441,4.3344,4.1953,4.3204,720411,0
1990-11-09,4.3066,4.4941,4.3066,4.4941,791817,0
1990-11-12,4.4941,4.7024,4.4941,4.6886,681827,0
1990-11-13,4.6538,4.6746,4.5428,4.626,473364,0
1990-11-14,4.5913,4.7163,4.5913,4.6746,659943,0
1990-11-15,4.626,4.64,4.5566,4.5913,540165,0
1990-11-16,4.626,4.6538,4.5773,4.6053,685863,0
1990-11-19,4.6538,4.7373,4.6538,4.6886,2848243,0
1990-11-20,4.6746,4.6746,4.5148,4.5148,1174193,0
1990-11-21,4.5009,4.5498,4.4664,4.5148,481422,0
1990-11-23,4.5498,4.5498,4.4873,4.5009,271809,0
1990-11-26,4.4523,4.5985,4.4385,4.5985,840192,0
1990-11-27,4.6122,4.6609,4.5985,4.626,1299734,0
1990-11-28,4.6122,4.6954,4.6122,4.6746,892018,0
1990-11-29,4.6469,4.6469,4.5148,4.5148,657641,0
1990-11-30,4.5009,4.7442,4.5009,4.626,1105090,0
1990-12-03,4.6954,4.7927,4.6746,4.7581,1117186,0
1990-12-04,4.7927,4.7927,4.7237,4.7927,1421819,0
1990-12-05,4.7927,4.9179,4.7581,4.9179,1135038,0
1990-12-06,4.9802,5.1122,4.9802,5.0011,997979,0
1990-12-07,4.9802,5.0011,4.9317,4.9317,908143,0
1990-12-10,4.9179,4.9317,4.8414,4.8692,731930,0
1990-12-11,4.8554,4.9041,4.8206,4.8414,898353,0
1990-12-12,4.8831,5.015,4.8692,4.9317,740562,0
1990-12-13,4.9527,4.9527,4.8067,4.8206,609269,0
1990-12-14,4.8554,4.8692,4.772,4.8206,336883,0
1990-12-17,4.7927,4.8067,4.772,4.7927,470486,0
1990-12-18,4.772,4.8831,4.772,4.8692,689892,0
1990-12-19,4.8831,5.015,4.8554,5.015,715229,0
1990-12-20,4.9802,5.1607,4.9664,5.1469,735961,0
1990-12-21,5.2097,5.3069,5.1469,5.3069,2231487,0
1990-12-24,5.2719,5.286,5.2372,5.2719,138784,0
1990-12-26,5.2583,5.286,5.2097,5.2097,235533,0
1990-12-27,5.2097,5.2097,4.9802,4.9802,456664,0
1990-12-28,4.9317,4.9527,4.9179,4.9527,547075,0
1990-12-31,4.9527,5.1122,4.9317,5.1122,683557,0
1991-01-02,5.015,5.1122,5.015,5.0774,717529,0
1991-01-03,5.0982,5.0982,5.0288,5.0497,612149,0
1991-01-04,5.0288,5.0636,4.9802,5.0011,601203,0
1991-01-07,4.9317,4.9664,4.8831,4.8831,1125820,0
1991-01-08,4.8831,4.9802,4.8831,4.9802,661672,0
1991-01-09,5.015,5.1469,4.9179,4.9527,659943,0
1991-01-10,4.9179,5.015,4.9041,4.9664,638637,0
1991-01-11,4.9802,4.9802,4.9527,4.9802,186002,0
1991-01-14,4.9527,4.9527,4.9041,4.9179,591419,0
1991-01-15,4.9179,4.9527,4.9041,4.9527,204428,0
1991-01-16,4.9179,5.0288,4.9179,5.0011,420961,0
1991-01-17,5.1469,5.1748,5.0497,5.0636,948455,0
1991-01-18,5.0636,5.2234,5.0497,5.2234,797000,0
1991-01-21,5.1887,5.286,5.1469,5.286,426143,0
1991-01-22,5.3206,5.4458,5.3206,5.4179,306938,0
1991-01-23,5.4179,5.5775,5.4179,5.529,449751,0
1991-01-24,5.529,5.6263,5.529,5.5775,419807,0
1991-01-25,5.5775,5.6123,5.5637,5.5775,449751,0
1991-01-28,5.5916,5.6886,5.5775,5.6404,468177,0
1991-01-29,5.661,5.6886,5.6263,5.6263,473364,0
1991-01-30,5.6404,5.6749,5.5916,5.6123,544197,0
1991-01-31,5.5916,5.6404,5.5916,5.6404,321332,0
1991-02-01,5.6263,5.661,5.4944,5.661,1567514,0
1991-02-04,5.661,5.7513,5.6404,5.7236,1207594,0
1991-02-05,5.7376,5.7722,5.7236,5.7513,469907,0
1991-02-06,5.7722,6.0293,5.6886,6.0293,1051537,0
1991-02-07,6.043,6.2724,6.043,6.1541,1399360,0
1991-02-08,6.1262,6.2233,6.078,6.1888,917357,0
1991-02-11,6.2233,6.3137,6.2027,6.3,1661378,0
1991-02-12,6.2515,6.3972,6.2374,6.3834,1325072,0
1991-02-13,6.3348,6.4601,6.3137,6.4601,1372290,0
1991-02-14,6.9461,6.9599,6.6405,6.7864,3635455,0
1991-02-15,6.8767,6.9461,6.8349,6.9252,1271516,0
1991-02-19,6.9392,6.9392,6.7445,6.828,997979,0
1991-02-20,6.828,6.828,6.5989,6.6471,1006616,0
1991-02-21,6.6613,6.6613,6.4527,6.5709,1285914,0
1991-02-22,6.5849,6.7099,6.5361,6.6337,672614,0
1991-02-25,6.7794,6.7931,6.4876,6.5849,665703,0
1991-02-26,6.5016,6.5361,6.439,6.4736,927145,0
1991-02-27,6.4736,6.5849,6.439,6.5849,376041,0
1991-02-28,6.6337,6.7585,6.6337,6.7445,820612,0
1991-03-01,6.7099,6.7099,6.5849,6.6128,1249060,0
1991-03-04,6.6337,6.828,6.6128,6.7794,630575,0
1991-03-05,6.842,7.0363,6.828,7.0363,1233512,0
1991-03-06,7.0222,7.0222,6.8558,6.8904,713499,0
1991-03-07,6.9252,6.9252,6.6337,6.7445,537284,0
1991-03-08,6.7794,6.807,6.6471,6.6821,980704,0
1991-03-11,6.6821,6.7585,6.6613,6.7445,559747,0
1991-03-12,6.7306,6.8558,6.6821,6.807,1007191,0
1991-03-13,6.7931,6.842,6.7794,6.842,547075,0
1991-03-14,6.807,6.807,6.7306,6.7306,655334,0
1991-03-15,6.7794,6.7931,6.6821,6.7445,932911,0
1991-03-18,6.7306,6.7306,6.5849,6.6471,466452,0
1991-03-19,6.6128,6.6128,6.5225,6.5225,811972,0
1991-03-20,6.5225,6.5501,6.4041,6.4041,915056,0
1991-03-21,6.4736,6.5225,6.3557,6.3557,1416634,0
1991-03-22,6.3904,6.3904,6.3071,6.3557,682981,0
1991-03-25,6.3765,6.4041,6.3418,6.3904,715229,0
1991-03-26,6.3557,6.4736,6.3418,6.4736,814853,0
1991-03-27,6.5989,6.7931,6.5989,6.7445,1030229,0
1991-03-28,6.7931,6.9045,6.7931,6.8904,601784,0
1991-04-01,6.8904,6.8904,6.7445,6.7794,862650,0
1991-04-02,6.9878,7.3141,6.9531,7.2655,1616460,0
1991-04-03,7.4112,7.6685,7.3766,7.5362,3054981,0
1991-04-04,7.5712,7.6058,7.2792,7.2792,1446006,0
1991-04-05,7.2655,7.3141,7.1199,7.1684,1135038,0
1991-04-08,7.1337,7.2309,7.05,7.2309,767634,0
1991-04-09,7.1959,7.2309,7.0714,7.0714,621363,0
1991-04-10,7.1477,7.2449,7.1477,7.1684,600627,0
1991-04-11,7.2168,7.2932,7.1959,7.2655,756117,0
1991-04-12,7.2655,7.3628,7.2168,7.342,1771370,0
1991-04-15,7.3766,7.4112,7.3766,7.4112,625968,0
1991-04-16,7.3766,7.4112,7.3141,7.3908,967458,0
1991-04-17,7.3766,7.4254,7.2932,7.3766,2588528,0
1991-04-18,7.3766,7.4112,7.3141,7.3141,625968,0
1991-04-19,7.3141,7.3141,7.1199,7.1199,464723,0
1991-04-22,7.0848,7.1337,7.05,7.05,663397,0
1991-04-23,7.0222,7.05,6.7931,7.0222,1326224,0
1991-04-24,7.0714,7.0989,7.0016,7.0016,347824,0
1991-04-25,7.0848,7.2309,7.0848,7.1823,1248482,0
1991-04-26,7.2168,7.3628,7.1477,7.2932,1427575,0
1991-04-29,7.3628,7.5088,7.1477,7.1477,771664,0
1991-04-30,7.1199,7.2449,7.1199,7.1684,925994,0
1991-05-01,7.1959,7.342,7.1959,7.3141,650155,0
1991-05-02,7.3908,7.4254,7.3628,7.4254,586236,0
1991-05-03,7.4254,7.4254,7.2449,7.342,890864,0
1991-05-06,7.3141,7.3628,7.2655,7.3628,455514,0
1991-05-07,7.3279,7.3628,7.2449,7.2449,660522,0
1991-05-08,7.2655,7.2932,7.1959,7.2449,870136,0
1991-05-09,7.2792,7.3279,7.2655,7.3141,834435,0
1991-05-10,7.3141,7.3628,7.1684,7.2168,738265,0
1991-05-13,7.2168,7.2655,7.1959,7.2449,510216,0
1991-05-14,7.2449,7.2655,7.1477,7.1477,805637,0
1991-05-15,7.1477,7.1684,7.0016,7.0016,1237541,0
1991-05-16,7.05,7.0848,7.0363,7.05,436509,0
1991-05-17,7.05,7.0989,7.0363,7.0848,503309,0
1991-05-20,7.1199,7.1959,7.0989,7.1823,380073,0
1991-05-21,7.2099,7.2724,7.1751,7.2585,456086,0
1991-05-22,7.2724,7.342,7.2724,7.342,837313,0
1991-05-23,7.342,7.5225,7.342,7.4738,993371,0
1991-05-24,7.5018,7.7169,7.5018,7.5851,1224870,0
1991-05-28,7.599,7.6825,7.599,7.6685,1350407,0
1991-05-29,7.6825,7.6962,7.6474,7.6474,806790,0
1991-05-30,7.6825,7.7656,7.6474,7.7169,888564,0
1991-05-31,7.7309,7.8144,7.7309,7.8144,731930,0
1991-06-03,7.8144,7.8768,7.7656,7.7936,862650,0
1991-06-04,7.8282,7.8282,7.7656,7.8282,1361929,0
1991-06-05,7.8631,7.9951,7.8631,7.8768,820612,0
1991-06-06,7.8905,7.8905,7.7309,7.7656,480846,0
1991-06-07,7.7796,7.842,7.6962,7.8144,1128701,0
1991-06-10,7.8144,7.8282,7.6825,7.6825,673190,0
1991-06-11,7.6474,7.7656,7.6474,7.7656,1293976,0
1991-06-12,7.7656,7.7656,7.6474,7.6685,798153,0
1991-06-13,7.6685,7.6685,7.6199,7.6199,557439,0
1991-06-14,7.6474,7.7936,7.6474,7.7936,1330252,0
1991-06-17,7.7936,7.7936,7.6338,7.7796,845950,0
1991-06-18,7.7936,7.842,7.6825,7.6825,600051,0
1991-06-19,7.6474,7.6685,7.5362,7.6474,606968,0
1991-06-20,7.6474,7.6685,7.6199,7.6474,485458,0
1991-06-21,7.6338,7.8144,7.6338,7.8144,1553116,0
1991-06-24,7.7796,7.7796,7.6474,7.6685,464148,0
1991-06-25,7.6685,7.6962,7.6474,7.6825,593718,0
1991-06-26,7.6825,7.7796,7.6825,7.7796,1451763,0
1991-06-27,7.7656,7.8768,7.7656,7.8144,458388,0
1991-06-28,7.8282,7.8631,7.6685,7.6685,1060171,0
1991-07-01,7.6825,7.8144,7.6825,7.7656,566076,0
1991-07-02,7.745,7.7656,7.6825,7.6962,854588,0
1991-07-03,7.6825,7.745,7.6685,7.7309,711773,0
1991-07-05,7.8768,7.8768,7.8282,7.8768,454360,0
1991-07-08,7.9392,8.12,7.8905,8.0573,986460,0
1991-07-09,8.0713,8.1549,8.0226,8.12,2608102,0
1991-07-10,8.2035,8.3358,8.1894,8.2173,1716084,0
1991-07-11,8.238,8.238,8.1686,8.2173,1196077,0
1991-07-12,8.252,8.4464,8.2173,8.4464,670310,0
1991-07-15,8.4817,8.4817,8.3498,8.3981,927718,0
1991-07-16,8.3498,8.3498,8.2868,8.3148,571258,0
1991-07-17,8.3148,8.3628,8.3005,8.3498,633456,0
1991-07-18,8.4604,8.4604,8.4464,8.4604,621938,0
1991-07-19,8.5298,8.5298,8.3981,8.4123,596600,0
1991-07-22,8.3981,8.4322,8.3628,8.4123,253381,0
1991-07-23,8.3358,8.384,8.238,8.2661,822915,0
1991-07-24,8.3005,8.3628,8.2035,8.2173,1500135,0
1991-07-25,8.2868,8.2868,7.8768,7.8768,1321618,0
1991-07-26,7.9392,8.0713,7.9253,7.9392,627121,0
1991-07-29,7.9392,7.9601,7.8768,7.9253,837888,0
1991-07-30,7.9253,8.1549,7.9253,8.0922,958244,0
1991-07-31,8.0922,8.12,7.9392,8.0087,1046929,0
1991-08-01,8.0087,8.0087,7.7936,7.8768,742871,0
1991-08-02,7.9117,7.9117,7.8144,7.842,927145,0
1991-08-05,7.8282,7.842,7.7169,7.7309,1232933,0
1991-08-06,7.7169,8.0436,7.7169,8.0087,503884,0
1991-08-07,8.1062,8.1062,8.0226,8.0436,798726,0
1991-08-08,8.0573,8.0713,7.9742,8.0087,327094,0
1991-08-09,8.0573,8.0713,8.0087,8.0226,263172,0
1991-08-12,7.9951,7.9951,7.9253,7.9253,342070,0
1991-08-13,7.9601,7.9742,7.8144,7.8144,602359,0
1991-08-14,7.8631,7.8631,7.7936,7.8144,602936,0
1991-08-15,7.8631,7.9253,7.8631,7.9117,348977,0
1991-08-16,7.9253,7.9253,7.8144,7.8144,711773,0
1991-08-19,7.5851,7.5851,7.4877,7.4877,1377477,0
1991-08-20,7.5225,7.6199,7.5018,7.5712,752085,0
1991-08-21,7.7239,7.7936,7.6962,7.7239,1519714,0
1991-08-22,7.8905,8.0226,7.856,8.0226,856893,0
1991-08-23,7.988,8.134,7.988,8.0853,1057869,0
1991-08-26,8.0573,8.1062,8.0087,8.0853,322486,0
1991-08-27,8.0226,8.0573,7.9534,7.9742,399076,0
1991-08-28,7.988,7.988,7.842,7.8905,832704,0
1991-08-29,7.9392,7.9534,7.9253,7.9253,372583,0
1991-08-30,7.8905,7.9392,7.8282,7.9392,423841,0
1991-09-03,7.9392,8.0364,7.9044,7.9534,540165,0
1991-09-04,8.0573,8.0573,7.856,7.8905,580474,0
1991-09-05,7.9742,8.1062,7.9742,8.0713,482578,0
1991-09-06,8.12,8.1823,7.8905,7.988,866682,0
1991-09-09,8.0364,8.0713,8.0087,8.0364,216525,0
1991-09-10,7.9742,7.988,7.8282,7.8905,529220,0
1991-09-11,7.8768,7.9044,7.856,7.8905,304058,0
1991-09-12,7.9044,7.9742,7.9044,7.9392,696801,0
1991-09-13,7.9392,7.988,7.8905,7.9044,749203,0
1991-09-16,7.8905,7.9392,7.842,7.9392,840766,0
1991-09-17,7.9253,7.9742,7.8905,7.8905,301756,0
1991-09-18,7.856,7.8768,7.8074,7.8074,620210,0
1991-09-19,7.7936,7.856,7.7588,7.856,383526,0
1991-09-20,7.9044,8.1549,7.8282,8.0853,1057869,0
1991-09-23,8.0226,8.1062,8.0087,8.1062,552835,0
1991-09-24,8.0853,8.0853,7.9044,7.988,716378,0
1991-09-25,8.0087,8.0087,7.8768,7.9534,276416,0
1991-09-26,7.9534,7.9742,7.9044,7.9044,622511,0
1991-09-27,7.9392,7.988,7.9044,7.9392,401956,0
1991-09-30,7.9044,7.9044,7.7101,7.842,773969,0
1991-10-01,7.8074,7.8905,7.7796,7.7936,552835,0
1991-10-02,7.8074,7.8282,7.7588,7.7936,540739,0
1991-10-03,7.7588,7.7796,7.6474,7.6613,1836443,0
1991-10-04,7.6962,7.6962,7.5296,7.599,653611,0
1991-10-07,7.5781,7.5781,7.3836,7.3836,712926,0
1991-10-08,7.3696,7.4183,7.2515,7.2515,1058444,0
1991-10-09,7.2378,7.2378,7.1545,7.1684,876470,0
1991-10-10,7.1405,7.2515,7.1405,7.2515,943847,0
1991-10-11,7.2168,7.321,7.2168,7.2864,309239,0
1991-10-14,7.321,7.3976,7.321,7.3696,373739,0
1991-10-15,7.3696,7.4183,7.321,7.4183,536133,0
1991-10-16,7.467,7.6128,7.467,7.4811,855165,0
1991-10-17,7.467,7.4946,7.4323,7.467,1154039,0
1991-10-18,7.467,7.4946,7.4461,7.4811,854588,0
1991-10-21,7.4323,7.4461,7.3836,7.4323,1284185,0
1991-10-22,7.4323,7.4811,7.4183,7.4461,1444274,0
1991-10-23,7.4461,7.4461,7.092,7.1405,3105078,0
1991-10-24,7.4946,7.5157,7.349,7.4323,3641789,0
1991-10-25,7.4323,7.599,7.4323,7.4946,892595,0
1991-10-28,7.5641,7.6474,7.5157,7.5157,644972,0
1991-10-29,7.5296,7.6128,7.4946,7.5157,1305493,0
1991-10-30,7.5157,7.5641,7.4323,7.4946,911021,0
1991-10-31,7.5157,7.745,7.5157,7.6962,539015,0
1991-11-01,7.7239,7.7936,7.5641,7.6752,790666,0
1991-11-04,7.6752,7.7101,7.6269,7.7101,289661,0
1991-11-05,7.7239,7.8074,7.6962,7.7239,487760,0
1991-11-06,7.7239,7.842,7.7239,7.8282,335733,0
1991-11-07,7.7936,7.8074,7.7239,7.8074,633456,0
1991-11-08,7.856,7.9534,7.856,7.8905,765904,0
1991-11-11,7.856,7.8905,7.7936,7.8074,565498,0
1991-11-12,7.856,7.8905,7.7588,7.856,689313,0
1991-11-13,7.8282,7.856,7.7936,7.842,244168,0
1991-11-14,7.8768,8.0226,7.8282,8.0226,718109,0
1991-11-15,8.0087,8.0087,7.7796,7.7936,574713,0
1991-11-18,7.7796,7.842,7.6128,7.6613,684707,0
1991-11-19,7.6474,7.6474,7.467,7.5781,930026,0
1991-11-20,7.5572,7.5781,7.5433,7.5781,480274,0
1991-11-21,7.5433,7.6269,7.4738,7.5922,1994807,0
1991-11-22,7.5922,7.6058,7.5088,7.5433,596025,0
1991-11-25,7.5088,7.6407,7.5088,7.5781,613874,0
1991-11-26,7.5781,7.6407,7.5088,7.6407,625392,0
1991-11-27,7.6407,7.7379,7.6269,7.7239,449751,0
1991-11-29,7.7379,7.7379,7.6545,7.6545,105957,0
1991-12-02,7.6269,7.8074,7.5922,7.8074,629998,0
1991-12-03,7.7727,7.7727,7.7101,7.7727,736533,0
1991-12-04,7.7727,7.842,7.6752,7.7588,985889,0
1991-12-05,7.7379,7.7588,7.5781,7.6407,710046,0
1991-12-06,7.6407,7.8074,7.6058,7.7588,644972,0
1991-12-09,7.7727,7.842,7.7101,7.7101,663974,0
1991-12-10,7.7101,7.7588,7.6545,7.7239,458964,0
1991-12-11,7.7727,7.8074,7.7239,7.7865,451476,0
1991-12-12,7.8074,7.87,7.8074,7.821,845376,0
1991-12-13,7.8905,7.8905,7.821,7.842,566653,0
1991-12-16,7.842,7.856,7.7588,7.7588,525192,0
1991-12-17,7.7727,7.7865,7.6893,7.6893,472786,0
1991-12-18,7.6893,7.7101,7.6407,7.6893,269505,0
1991-12-19,7.7239,7.8074,7.6058,7.6407,1061324,0
1991-12-20,7.6752,7.7727,7.6545,7.6545,1638918,0
1991-12-23,7.6893,7.842,7.6893,7.7865,863224,0
1991-12-24,7.821,7.9534,7.821,7.9534,596600,0
1991-12-26,7.9742,7.9742,7.9044,7.9534,781451,0
1991-12-27,7.9534,7.9534,7.87,7.9185,423841,0
1991-12-30,7.9742,8.134,7.87,8.12,1956799,0
1991-12-31,8.12,8.3498,8.12,8.3148,1448881,0
1992-01-02,8.3148,8.3148,8.134,8.2661,1079753,0
1992-01-03,8.2661,8.5779,8.2661,8.5779,875894,0
1992-01-06,8.5444,8.5639,8.5167,8.5444,576446,0
1992-01-07,8.5298,8.7313,8.4952,8.6961,660522,0
1992-01-08,8.6276,8.9389,8.613,8.8288,1421241,0
1992-01-09,8.7938,8.9389,8.7589,8.8288,832130,0
1992-01-10,8.7938,8.8427,8.6276,8.6961,874169,0
1992-01-13,8.6961,8.8288,8.6761,8.745,488339,0
1992-01-14,8.7589,8.9126,8.7313,8.8427,597177,0
1992-01-15,8.8427,9.1412,8.8288,9.1076,951335,0
1992-01-16,8.9952,9.1757,8.9755,9.1757,1306069,0
1992-01-17,9.2035,9.2035,9.0224,9.1076,798726,0
1992-01-20,9.1076,9.1076,8.9605,8.9952,296572,0
1992-01-21,9.0101,9.0101,8.8641,8.8762,375464,0
1992-01-22,8.9126,8.9605,8.8075,8.8427,320185,0
1992-01-23,8.8427,8.8427,8.5779,8.6276,418082,0
1992-01-24,8.6276,8.8641,8.5998,8.8288,588539,0
1992-01-27,8.8288,8.9605,8.8288,8.9126,243593,0
1992-01-28,8.9266,8.9266,8.7938,8.8288,605813,0
1992-01-29,8.9266,8.9266,8.5998,8.6479,921966,0
1992-01-30,8.6276,8.6961,8.5998,8.6276,921966,0
1992-01-31,8.613,8.6761,8.5779,8.6276,716378,0
1992-02-03,8.5998,8.613,8.4817,8.5167,479699,0
1992-02-04,8.4952,8.5639,8.4676,8.5639,1402237,0
1992-02-05,8.5444,8.6761,8.5444,8.5998,1084932,0
1992-02-06,8.613,8.6479,8.5639,8.613,703134,0
1992-02-07,8.613,8.6479,8.4817,8.4952,689313,0
1992-02-10,8.5167,8.6615,8.4952,8.6479,524043,0
1992-02-11,8.6479,8.8288,8.613,8.8288,552835,0
1992-02-12,8.8075,8.9755,8.7589,8.9605,532678,0
1992-02-13,9.0224,9.0224,8.7938,8.8641,817154,0
1992-02-14,8.8075,8.9389,8.8075,8.8762,444570,0
1992-02-18,8.8427,9.0432,8.8075,8.9126,741718,0
1992-02-19,8.9126,8.9605,8.8288,8.8288,261443,0
1992-02-20,8.7938,9.0574,8.745,9.0574,425567,0
1992-02-21,9.029,9.1258,8.9605,9.0101,525771,0
1992-02-24,8.982,9.029,8.8762,8.8762,1318164,0
1992-02-25,8.8762,8.8762,8.7663,8.8288,778572,0
1992-02-26,8.8427,8.9266,8.7938,8.9266,963425,0
1992-02-27,8.9605,9.029,8.8984,9.0101,312122,0
1992-02-28,9.0792,9.1977,9.0101,9.0574,516553,0
1992-03-02,9.1412,9.1622,8.8427,8.8641,613297,0
1992-03-03,8.8762,9.029,8.8288,8.8762,400806,0
1992-03-04,8.8762,8.8762,8.6479,8.78,480846,0
1992-03-05,8.745,8.7663,8.5998,8.613,1040592,0
1992-03-06,8.613,8.6615,8.5779,8.613,778572,0
1992-03-09,8.613,8.6615,8.5779,8.613,597752,0
1992-03-10,8.6479,8.8148,8.6479,8.745,473939,0
1992-03-11,8.6479,8.6825,8.4952,8.6276,491792,0
1992-03-12,8.6615,8.6961,8.5514,8.5514,332274,0
1992-03-13,8.5998,8.7108,8.5998,8.6825,329972,0
1992-03-16,8.613,8.613,8.4817,8.5639,410019,0
1992-03-17,8.5639,8.7313,8.5639,8.7313,361645,0
1992-03-18,8.7313,8.8641,8.7313,8.78,426143,0
1992-03-19,8.8148,8.8641,8.7938,8.8641,396199,0
1992-03-20,8.8762,9.0432,8.8288,9.0432,1087814,0
1992-03-23,9.0432,9.0934,8.982,8.982,386406,0
1992-03-24,8.982,9.1133,8.982,9.0101,456086,0
1992-03-25,9.0432,9.3069,9.0432,9.2739,885687,0
1992-03-26,9.2237,9.3293,9.2112,9.2112,674917,0
1992-03-27,9.2237,9.2457,8.9266,8.9266,673190,0
1992-03-30,8.9266,8.982,8.8427,8.8641,582780,0
1992-03-31,8.8641,8.8641,8.7663,8.7938,692191,0
1992-04-01,8.7938,8.8148,8.6479,8.6961,1105665,0
1992-04-02,8.6961,8.7108,8.5167,8.5298,717529,0
1992-04-03,8.5298,8.5298,8.4322,8.4464,884535,0
1992-04-06,8.4464,8.5298,8.4464,8.5167,472786,0
1992-04-07,8.5167,8.5167,8.3628,8.3628,1287642,0
1992-04-08,8.3628,8.4123,8.3005,8.3005,2183692,0
1992-04-09,8.3358,8.384,8.3358,8.3628,2623079,0
1992-04-10,8.5514,8.5639,8.4952,8.5298,2337448,0
1992-04-13,8.5514,8.5514,8.4817,8.5298,1352712,0
1992-04-14,8.5639,8.6479,8.5639,8.613,1105665,0
1992-04-15,8.6276,8.6825,8.6276,8.6825,574713,0
1992-04-16,8.6825,8.7313,8.6276,8.7313,835584,0
1992-04-20,8.6961,8.7663,8.6479,8.745,417506,0
1992-04-21,8.7663,8.7663,8.5779,8.6615,386406,0
1992-04-22,8.6615,8.6825,8.5514,8.6479,286778,0
1992-04-23,8.6825,8.7938,8.613,8.6825,448027,0
1992-04-24,8.8148,8.8148,8.6276,8.7108,582780,0
1992-04-27,8.78,8.78,8.5639,8.5998,499279,0
1992-04-28,8.613,8.6615,8.384,8.4676,458388,0
1992-04-29,8.4464,8.5298,8.4464,8.4817,654188,0
1992-04-30,8.5779,8.5779,8.4676,8.5167,628270,0
1992-05-01,8.5514,8.5779,8.4464,8.5167,669735,0
1992-05-04,8.5167,8.613,8.5167,8.5998,353582,0
1992-05-05,8.5998,8.613,8.5639,8.5639,320185,0
1992-05-06,8.5779,8.5998,8.5167,8.5639,377772,0
1992-05-07,8.5998,8.5998,8.4817,8.5167,468754,0
1992-05-08,8.5639,8.5639,8.5298,8.5514,434779,0
1992-05-11,8.5298,8.5779,8.4952,8.5639,961121,0
1992-05-12,8.5639,8.5639,8.4322,8.5298,562049,0
1992-05-13,8.4817,8.5998,8.4817,8.585,652458,0
1992-05-14,8.5639,8.5639,8.3358,8.4322,947303,0
1992-05-15,8.4322,8.5167,8.3498,8.4464,733655,0
1992-05-18,8.4464,8.5167,8.4322,8.4676,321332,0
1992-05-19,8.4817,8.7525,8.4322,8.7525,1440822,0
1992-05-20,8.7182,8.7525,8.5514,8.5514,815430,0
1992-05-21,8.5514,8.585,8.4676,8.4676,393315,0
1992-05-22,8.4322,8.5639,8.4191,8.5024,443417,0
1992-05-26,8.4676,8.5024,8.3005,8.3498,491792,0
1992-05-27,8.3498,8.3498,8.1823,8.2661,832704,0
1992-05-28,8.1964,8.3981,8.1478,8.384,795272,0
1992-05-29,8.4322,8.5639,8.4191,8.4817,1035408,0
1992-06-01,8.3981,8.3981,8.2173,8.3005,850559,0
1992-06-02,8.2661,8.3498,8.2311,8.2311,734231,0
1992-06-03,8.2311,8.2661,8.0643,8.099,759858,0
1992-06-04,8.099,8.2661,8.099,8.134,522022,0
1992-06-05,8.134,8.3628,8.134,8.3005,649865,0
1992-06-08,8.3005,8.3358,8.0643,8.134,336019,0
1992-06-09,8.1686,8.1686,7.9672,8.0017,858906,0
1992-06-10,7.9672,7.9672,7.8004,7.8004,783469,0
1992-06-11,7.8631,7.8975,7.7309,7.8352,869561,0
1992-06-12,7.8975,8.2311,7.8352,8.099,733368,0
1992-06-15,8.0643,8.134,8.0643,8.099,554850,0
1992-06-16,8.0643,8.099,8.0017,8.0017,685863,0
1992-06-17,7.9672,7.9672,7.7309,7.7309,1007769,0
1992-06-18,7.7309,7.7309,7.599,7.6685,958821,0
1992-06-19,7.6685,7.6962,7.599,7.6338,1166420,0
1992-06-22,7.6338,7.6338,7.467,7.467,868700,0
1992-06-23,7.5296,7.6685,7.5296,7.599,1396768,0
1992-06-24,7.599,7.6338,7.5641,7.6338,479411,0
1992-06-25,7.6338,7.6962,7.599,7.6338,579611,0
1992-06-26,7.6338,7.9324,7.599,7.8631,620210,0
1992-06-29,7.9324,7.9324,7.7309,7.8352,900082,0
1992-06-30,7.8631,7.8631,7.6962,7.6962,882519,0
1992-07-01,7.6962,7.9672,7.6962,7.9672,1020726,0
1992-07-02,8.099,8.1686,7.8631,8.1686,1509062,0
1992-07-06,8.134,8.1686,7.9324,7.9672,782026,0
1992-07-07,8.0298,8.3005,8.0017,8.0298,730777,0
1992-07-08,8.0298,8.099,7.9672,8.0298,663397,0
1992-07-09,8.099,8.3358,8.0643,8.3358,619921,0
1992-07-10,8.4676,8.5998,8.4322,8.4322,781740,0
1992-07-13,8.3981,8.3981,8.3005,8.3628,766196,0
1992-07-14,8.3981,8.5298,8.3981,8.5024,496108,0
1992-07-15,8.5298,8.5998,8.4676,8.5298,1386689,0
1992-07-16,8.4676,8.6688,8.4676,8.6688,1219113,0
1992-07-17,8.6688,8.6688,8.5639,8.6688,575287,0
1992-07-20,8.5998,8.8011,8.5639,8.7663,516265,0
1992-07-21,8.8011,8.8984,8.7663,8.8011,737110,0
1992-07-22,8.4676,8.5298,8.3981,8.4322,926859,0
1992-07-23,8.5298,8.6348,8.4676,8.5298,929163,0
1992-07-24,8.5024,8.5298,8.4676,8.5024,375464,0
1992-07-27,8.5298,8.5639,8.4676,8.5024,428159,0
1992-07-28,8.5298,8.5639,8.5024,8.5639,821185,0
1992-07-29,8.5998,8.968,8.5639,8.9322,1344652,0
1992-07-30,8.8641,8.8641,8.6688,8.7313,851137,0
1992-07-31,8.7313,8.7663,8.6688,8.6688,1145400,0
1992-08-03,8.6688,8.9322,8.6688,8.8352,423554,0
1992-08-04,8.8352,8.8352,8.7313,8.7663,313274,0
1992-08-05,8.7313,8.7663,8.5998,8.6348,292541,0
1992-08-06,8.6961,8.7313,8.4676,8.4676,391591,0
1992-08-07,8.5024,8.5298,8.3358,8.3628,674917,0
1992-08-10,8.3358,8.5298,8.3358,8.5298,570971,0
1992-08-11,8.5298,8.5639,8.4676,8.5298,376617,0
1992-08-12,8.5298,8.5298,8.5024,8.5298,395620,0
1992-08-13,8.5298,8.5998,8.4322,8.4676,398499,0
1992-08-14,8.4676,8.7663,8.4322,8.6961,595448,0
1992-08-17,8.6961,8.8641,8.6961,8.7663,396484,0
1992-08-18,8.7313,9.029,8.7313,8.968,841631,0
1992-08-19,9.0025,9.1335,9.0025,9.065,969186,0
1992-08-20,9.065,9.2661,9.0025,9.2304,885111,0
1992-08-21,9.2515,9.3498,9.1191,9.1834,1117758,0
1992-08-24,9.1834,9.1834,8.9191,8.9191,407141,0
1992-08-25,8.9191,8.982,8.78,8.9191,434779,0
1992-08-26,8.9454,8.982,8.78,8.78,627121,0
1992-08-27,8.8502,8.9454,8.8148,8.8502,467315,0
1992-08-28,8.9191,9.1469,8.8502,9.1191,272102,0
1992-08-31,9.1191,9.1191,8.9191,9.0499,520297,0
1992-09-01,9.0499,9.3498,9.0499,9.3215,1016980,0
1992-09-02,9.3215,9.3215,9.2188,9.2875,338036,0
1992-09-03,9.3498,9.622,9.3215,9.4505,1021880,0
1992-09-04,9.4209,9.4889,9.3498,9.3498,236398,0
1992-09-08,9.3215,9.3498,9.2188,9.2875,542466,0
1992-09-09,9.3498,9.4209,9.2515,9.2515,513386,0
1992-09-10,9.2875,9.551,9.2188,9.551,421533,0
1992-09-11,9.523,9.551,9.4505,9.523,463863,0
1992-09-14,9.585,9.689,9.523,9.655,461844,0
1992-09-15,9.622,9.622,9.3825,9.3825,563196,0
1992-09-16,9.3215,9.4209,9.2188,9.3498,644685,0
1992-09-17,9.3498,9.4505,9.3498,9.4209,307514,0
1992-09-18,9.4209,9.655,9.3825,9.622,663111,0
1992-09-21,9.655,9.655,9.551,9.585,494383,0
1992-09-22,9.655,9.655,9.3825,9.3825,562623,0
1992-09-23,9.4209,9.585,9.4209,9.551,356752,0
1992-09-24,9.585,9.585,9.523,9.523,298299,0
1992-09-25,9.523,9.551,9.4889,9.523,514538,0
1992-09-28,9.523,9.551,9.4505,9.523,303481,0
1992-09-29,9.523,9.622,9.4889,9.523,217677,0
1992-09-30,9.523,9.655,9.523,9.655,405124,0
1992-10-01,9.585,9.585,9.3215,9.3825,727605,0
1992-10-02,9.3825,9.4505,9.2188,9.2188,442841,0
1992-10-05,9.1834,9.2188,8.78,9.2188,785484,0
1992-10-06,9.1834,9.2875,9.1469,9.2515,481713,0
1992-10-07,9.2515,9.4505,9.2515,9.2875,443131,0
1992-10-08,9.3215,9.3215,8.8502,9.0167,1118914,0
1992-10-09,8.982,8.982,8.8836,8.8836,474800,0
1992-10-12,8.8836,8.9454,8.8148,8.9454,255109,0
1992-10-13,8.9454,9.0167,8.9191,9.0167,513386,0
1992-10-14,8.982,9.1834,8.9454,9.1469,383526,0
1992-10-15,9.0868,9.4505,9.0868,9.3825,392166,0
1992-10-16,9.3825,9.523,9.3498,9.523,499279,0
1992-10-19,9.4889,9.823,9.4505,9.786,597463,0
1992-10-20,9.856,9.989,9.823,9.953,568093,0
1992-10-21,9.918,9.918,9.523,9.655,440827,0
1992-10-22,9.786,9.786,9.551,9.689,363660,0
1992-10-23,9.689,9.718,9.585,9.718,614162,0
1992-10-26,9.718,9.953,9.718,9.823,1172753,0
1992-10-27,9.856,9.918,9.856,9.856,533829,0
1992-10-28,9.856,10.057,9.786,10.024,1028500,0
1992-10-29,10.024,10.188,10.024,10.156,834719,0
1992-10-30,10.156,10.156,9.989,10.094,361070,0
1992-11-02,10.057,10.188,10.057,10.156,603509,0
1992-11-03,10.094,10.188,10.024,10.156,520009,0
1992-11-04,10.188,10.293,10.12,10.225,416064,0
1992-11-05,10.293,10.358,10.156,10.188,857468,0
1992-11-06,10.12,10.156,10.024,10.094,596025,0
1992-11-09,10.094,10.156,10.024,10.024,632880,0
1992-11-10,10.057,10.057,9.856,10.024,757557,0
1992-11-11,10.057,10.188,10.024,10.188,641803,0
1992-11-12,10.225,10.293,10.156,10.261,558591,0
1992-11-13,10.188,10.261,10.12,10.156,429311,0
1992-11-16,10.188,10.321,10.156,10.261,284192,0
1992-11-17,10.261,10.293,9.989,9.989,516553,0
1992-11-18,10.057,10.188,10.057,10.12,350990,0
1992-11-19,10.12,10.488,10.094,10.488,662245,0
1992-11-20,10.509,10.509,10.343,10.378,875894,0
1992-11-23,10.378,10.475,10.343,10.412,403973,0
1992-11-24,10.412,10.744,10.412,10.649,1025621,0
1992-11-25,10.614,10.744,10.614,10.649,365387,0
1992-11-27,10.711,10.711,10.578,10.578,249065,0
1992-11-30,10.649,10.649,10.439,10.509,493232,0
1992-12-01,10.509,10.544,10.412,10.475,600627,0
1992-12-02,10.475,10.509,10.412,10.509,343794,0
1992-12-03,10.509,10.711,10.475,10.675,714939,0
1992-12-04,10.781,10.781,10.649,10.649,764753,0
1992-12-07,10.649,10.711,10.509,10.711,466163,0
1992-12-08,10.675,10.711,10.544,10.649,895472,0
1992-12-09,10.649,10.649,10.475,10.544,773969,0
1992-12-10,10.475,10.614,10.439,10.578,790666,0
1992-12-11,10.509,10.544,10.412,10.509,583932,0
1992-12-14,10.475,10.544,10.378,10.378,479411,0
1992-12-15,10.378,10.475,10.275,10.378,701985,0
1992-12-16,10.378,10.439,10.343,10.343,354446,0
1992-12-17,10.412,10.614,10.378,10.578,748913,0
1992-12-18,10.744,10.947,10.675,10.884,1961117,0
1992-12-21,10.813,10.947,10.744,10.813,644972,0
1992-12-22,10.849,10.912,10.614,10.744,904685,0
1992-12-23,10.781,10.947,10.744,10.912,730777,0
1992-12-24,10.947,10.981,10.884,10.912,297437,0
1992-12-28,10.912,10.947,10.884,10.912,243304,0
1992-12-29,10.912,11.049,10.711,10.711,605524,0
1992-12-30,10.781,10.947,10.744,10.912,707453,0
1992-12-31,10.912,10.947,10.744,10.744,362221,0
1993-01-04,10.813,10.849,10.744,10.781,454649,0
1993-01-05,10.711,10.711,10.578,10.675,562623,0
1993-01-06,10.649,10.649,10.439,10.509,605238,0
1993-01-07,10.578,10.614,10.509,10.544,646988,0
1993-01-08,10.509,10.614,10.439,10.614,567803,0
1993-01-11,10.649,10.813,10.649,10.781,982431,0
1993-01-12,10.884,10.947,10.849,10.884,672326,0
1993-01-13,10.884,10.884,10.781,10.849,708892,0
1993-01-14,10.912,10.981,10.849,10.912,828673,0
1993-01-15,11.018,11.289,10.947,11.148,1081480,0
1993-01-18,11.148,11.253,11.086,11.113,389286,0
1993-01-19,11.113,11.148,10.947,10.947,593428,0
1993-01-20,10.981,11.086,10.981,11.018,360205,0
1993-01-21,11.086,11.086,10.912,10.947,663974,0
1993-01-22,11.018,11.049,10.981,11.018,624240,0
1993-01-25,11.049,11.217,11.049,11.183,1331405,0
1993-01-26,11.217,11.217,11.086,11.113,805637,0
1993-01-27,11.148,11.148,10.912,10.981,514247,0
1993-01-28,11.018,11.049,10.912,10.981,520297,0
1993-01-29,10.981,11.018,10.947,10.947,549375,0
1993-02-01,10.912,11.148,10.912,11.148,401381,0
1993-02-02,11.086,11.148,11.049,11.148,552255,0
1993-02-03,11.217,11.289,11.148,11.217,543330,0
1993-02-04,11.289,11.321,10.884,10.884,1213063,0
1993-02-05,10.947,11.289,10.884,10.912,2564052,0
1993-02-08,10.912,11.183,10.884,11.148,1122079,0
1993-02-09,11.148,11.289,11.086,11.086,948166,0
1993-02-10,11.086,11.253,11.086,11.217,1046641,0
1993-02-11,11.321,11.524,11.321,11.489,604087,0
1993-02-12,11.489,11.489,11.217,11.217,406563,0
1993-02-16,11.217,11.217,10.849,10.884,790666,0
1993-02-17,10.849,10.912,10.711,10.711,1030517,0
1993-02-18,10.781,10.981,10.781,10.947,1141371,0
1993-02-19,11.042,11.079,10.877,10.974,418082,0
1993-02-22,11.042,11.282,11.01,11.113,733655,0
1993-02-23,11.176,11.176,10.974,11.01,734520,0
1993-02-24,11.01,11.042,10.94,11.01,496687,0
1993-02-25,10.974,11.01,10.94,10.94,658217,0
1993-02-26,10.974,11.148,10.877,11.148,401956,0
1993-03-01,11.176,11.385,11.148,11.282,673482,0
1993-03-02,11.349,11.385,11.282,11.349,829536,0
1993-03-03,11.385,11.482,11.349,11.482,1037137,0
1993-03-04,11.518,11.518,11.349,11.349,431902,0
1993-03-05,11.349,11.689,11.313,11.42,524904,0
1993-03-08,11.445,11.518,11.445,11.518,866395,0
1993-03-09,11.518,11.518,11.445,11.482,969474,0
1993-03-10,11.482,11.482,11.313,11.313,680677,0
1993-03-11,11.385,11.385,11.079,11.148,704288,0
1993-03-12,11.079,11.176,10.877,11.148,463575,0
1993-03-15,11.282,11.349,11.21,11.313,326233,0
1993-03-16,11.42,11.621,11.385,11.55,671458,0
1993-03-17,11.585,11.585,11.349,11.385,457526,0
1993-03-18,11.518,11.585,11.385,11.518,653611,0
1993-03-19,11.621,11.621,11.313,11.349,759570,0
1993-03-22,11.245,11.282,11.079,11.079,247335,0
1993-03-23,11.113,11.176,11.079,11.176,482289,0
1993-03-24,11.282,11.349,11.176,11.245,610132,0
1993-03-25,11.313,11.518,11.313,11.385,955079,0
1993-03-26,11.445,11.689,11.385,11.445,840192,0
1993-03-29,11.518,11.753,11.518,11.55,331701,0
1993-03-30,11.621,11.621,11.55,11.621,389286,0
1993-03-31,11.621,11.656,11.42,11.42,752372,0
1993-04-01,11.445,11.55,11.42,11.55,538435,0
1993-04-02,11.518,11.585,11.445,11.445,660522,0
1993-04-05,11.445,11.55,11.385,11.482,592857,0
1993-04-06,11.518,11.753,11.518,11.656,436796,0
1993-04-07,11.689,11.689,11.518,11.518,649865,0
1993-04-08,11.55,11.55,11.482,11.518,352141,0
1993-04-12,11.55,11.857,11.518,11.857,422686,0
1993-04-13,11.689,11.89,11.621,11.857,433628,0
1993-04-14,11.857,12.057,11.787,11.822,577311,0
1993-04-15,11.787,11.857,11.656,11.857,443131,0
1993-04-16,11.89,11.927,11.656,11.787,740275,0
1993-04-19,11.822,11.822,11.482,11.55,508493,0
1993-04-20,11.42,11.42,10.905,10.974,1206729,0
1993-04-21,11.042,11.245,10.974,11.113,879348,0
1993-04-22,10.974,11.21,10.877,11.113,866104,0
1993-04-23,10.94,11.349,10.94,11.148,665991,0
1993-04-26,11.148,11.245,10.877,10.905,679237,0
1993-04-27,10.877,10.974,10.737,10.974,463863,0
1993-04-28,10.94,11.042,10.905,11.01,356173,0
1993-04-29,11.079,11.079,10.807,10.841,501582,0
1993-04-30,10.905,10.974,10.841,10.974,542466,0
1993-05-03,10.974,11.313,10.905,11.282,527208,0
1993-05-04,11.21,11.385,11.21,11.349,449180,0
1993-05-05,11.349,11.482,11.245,11.245,442267,0
1993-05-06,11.313,11.313,11.113,11.245,345809,0
1993-05-07,11.245,11.313,11.148,11.282,457811,0
1993-05-10,11.282,11.445,11.245,11.282,346961,0
1993-05-11,11.282,11.313,11.21,11.282,209616,0
1993-05-12,11.245,11.42,11.245,11.349,488339,0
1993-05-13,11.349,11.349,11.148,11.245,409444,0
1993-05-14,11.176,11.385,11.176,11.313,265764,0
1993-05-17,11.313,11.42,11.282,11.313,310392,0
1993-05-18,11.385,11.42,11.176,11.42,1068813,0
1993-05-19,11.385,11.42,11.21,11.385,736533,0
1993-05-20,11.445,11.482,11.385,11.482,675494,0
1993-05-21,11.482,11.689,11.445,11.689,419519,0
1993-05-24,11.578,11.682,11.544,11.682,423841,0
1993-05-25,11.682,11.71,11.578,11.682,355600,0
1993-05-26,11.71,11.781,11.616,11.682,367406,0
1993-05-27,11.816,11.816,11.544,11.578,412896,0
1993-05-28,11.544,11.648,11.544,11.578,746899,0
1993-06-01,11.616,11.816,11.578,11.682,421533,0
1993-06-02,11.71,11.816,11.71,11.781,666857,0
1993-06-03,11.578,11.682,11.544,11.616,286778,0
1993-06-04,11.616,11.616,11.51,11.578,270080,0
1993-06-07,11.578,11.816,11.578,11.781,589400,0
1993-06-08,11.578,11.616,11.407,11.407,386406,0
1993-06-09,11.438,11.648,11.407,11.51,445145,0
1993-06-10,11.475,11.475,11.37,11.407,330836,0
1993-06-11,11.407,11.475,11.37,11.438,333428,0
1993-06-14,11.51,11.616,11.475,11.544,287932,0
1993-06-15,11.51,11.616,11.51,11.51,202126,0
1993-06-16,11.544,11.578,11.238,11.343,375755,0
1993-06-17,11.37,11.407,11.204,11.343,435930,0
1993-06-18,11.306,11.343,11.134,11.134,813700,0
1993-06-21,11.204,11.37,11.17,11.343,357612,0
1993-06-22,11.343,11.343,11.03,11.03,782026,0
1993-06-23,11.065,11.065,10.829,10.829,516553,0
1993-06-24,10.865,11.134,10.829,11.1,729336,0
1993-06-25,11.134,11.274,11.1,11.204,363085,0
1993-06-28,11.274,11.407,11.17,11.37,508781,0
1993-06-29,11.37,11.37,11.274,11.343,542466,0
1993-06-30,11.274,11.343,11.204,11.306,312986,0
1993-07-01,11.274,11.274,11.03,11.134,868984,0
1993-07-02,11.1,11.1,10.829,10.898,545921,0
1993-07-06,10.966,10.966,10.865,10.898,919084,0
1993-07-07,10.898,10.898,10.525,10.759,1663107,0
1993-07-08,10.898,11.204,10.759,11.134,1226023,0
1993-07-09,11.134,11.134,11.03,11.03,450040,0
1993-07-12,11.03,11.238,11.03,11.204,1116895,0
1993-07-13,11.17,11.438,11.17,11.438,812837,0
1993-07-14,11.37,11.51,11.274,11.274,841631,0
1993-07-15,11.274,11.306,11.204,11.204,395045,0
1993-07-16,11.238,11.238,10.966,11.03,444855,0
1993-07-19,11.134,11.204,11.065,11.065,323061,0
1993-07-20,11.1,11.1,10.898,11.003,626830,0
1993-07-21,11.003,11.065,10.966,11.03,522601,0
1993-07-22,11.065,11.306,11.03,11.204,542754,0
1993-07-23,11.274,11.475,11.274,11.343,644685,0
1993-07-26,11.306,11.37,11.306,11.343,642380,0
1993-07-27,11.343,11.37,11.274,11.306,517417,0
1993-07-28,11.343,11.343,11.238,11.238,346961,0
1993-07-29,11.204,11.343,11.204,11.343,595160,0
1993-07-30,11.37,11.51,11.306,11.343,375464,0
1993-08-02,11.306,11.475,11.274,11.438,362221,0
1993-08-03,11.438,11.682,11.407,11.544,875316,0
1993-08-04,11.475,11.475,11.37,11.407,233512,0
1993-08-05,11.85,11.85,11.648,11.71,770226,0
1993-08-06,11.745,11.781,11.616,11.616,388998,0
1993-08-09,11.71,11.885,11.682,11.85,637488,0
1993-08-10,11.885,11.92,11.816,11.885,553987,0
1993-08-11,11.85,11.92,11.85,11.885,325944,0
1993-08-12,11.954,11.988,11.85,11.92,362506,0
1993-08-13,11.92,11.92,11.745,11.781,233802,0
1993-08-16,11.781,11.92,11.648,11.71,428443,0
1993-08-17,11.71,11.71,11.475,11.475,335155,0
1993-08-18,11.544,11.578,11.475,11.544,406563,0
1993-08-19,11.578,11.682,11.578,11.648,269505,0
1993-08-20,11.745,11.745,11.544,11.544,447737,0
1993-08-23,11.57,11.608,11.329,11.4,710332,0
1993-08-24,11.467,11.538,11.329,11.467,502734,0
1993-08-25,11.538,11.745,11.538,11.71,846813,0
1993-08-26,11.675,11.675,11.4,11.431,1287067,0
1993-08-27,11.362,11.503,10.813,10.989,4133868,0
1993-08-30,10.989,11.025,10.919,11.025,1335147,0
1993-08-31,11.093,11.127,10.989,11.127,1246180,0
1993-09-01,11.093,11.127,10.989,11.093,1013240,0
1993-09-02,11.093,11.196,10.989,11.025,767923,0
1993-09-03,11.057,11.127,10.989,11.057,763889,0
1993-09-07,11.162,11.162,10.953,11.025,342931,0
1993-09-08,10.989,10.989,10.813,10.884,551390,0
1993-09-09,10.849,10.919,10.614,10.683,711194,0
1993-09-10,10.649,10.649,10.371,10.475,1887982,0
1993-09-13,10.614,10.752,10.614,10.683,956805,0
1993-09-14,10.614,10.614,10.307,10.439,1247906,0
1993-09-15,10.509,10.544,10.404,10.439,854874,0
1993-09-16,10.439,10.439,10.275,10.404,1175348,0
1993-09-17,10.202,10.475,10.202,10.439,1614446,0
1993-09-20,10.439,10.649,10.404,10.544,805925,0
1993-09-21,10.544,10.752,10.509,10.649,892595,0
1993-09-22,10.649,10.718,10.544,10.578,1272955,0
1993-09-23,10.614,10.614,10.307,10.404,613874,0
1993-09-24,10.404,10.683,10.404,10.683,1399937,0
1993-09-27,10.683,10.919,10.683,10.718,920524,0
1993-09-28,10.718,10.718,10.544,10.683,700831,0
1993-09-29,10.649,10.683,10.404,10.439,566653,0
1993-09-30,10.371,10.509,10.371,10.475,533829,0
1993-10-01,10.475,10.475,10.335,10.439,735384,0
1993-10-04,10.439,10.439,10.307,10.404,834719,0
1993-10-05,10.371,10.371,9.924,10.202,1321618,0
1993-10-06,10.335,10.509,10.307,10.509,2435057,0
1993-10-07,10.439,10.475,10.307,10.404,976672,0
1993-10-08,10.404,10.509,10.371,10.509,690468,0
1993-10-11,10.509,10.614,10.475,10.544,362221,0
1993-10-12,10.475,10.649,10.475,10.649,887125,0
1993-10-13,10.578,10.649,10.509,10.509,528069,0
1993-10-14,10.509,10.614,10.509,10.578,877625,0
1993-10-15,10.649,10.884,10.614,10.849,971201,0
1993-10-18,10.813,10.849,10.544,10.718,719545,0
1993-10-19,10.649,10.752,10.649,10.683,587095,0
1993-10-20,10.718,10.752,10.649,10.718,741142,0
1993-10-21,10.649,10.683,10.509,10.614,851137,0
1993-10-22,10.649,10.953,10.614,10.813,1308372,0
1993-10-25,10.813,10.989,10.789,10.989,598324,0
1993-10-26,10.953,11.057,10.813,11.025,711194,0
1993-10-27,10.989,11.025,10.919,10.953,791244,0
1993-10-28,10.953,11.093,10.919,11.025,723865,0
1993-10-29,11.093,11.196,10.752,10.752,1405405,0
1993-11-01,10.752,11.025,10.752,11.025,701985,0
1993-11-02,10.953,11.025,10.884,10.919,1116895,0
1993-11-03,10.884,10.953,10.849,10.919,986750,0
1993-11-04,10.989,10.989,10.813,10.813,1335726,0
1993-11-05,10.789,10.849,10.789,10.813,743159,0
1993-11-08,10.752,10.989,10.752,10.919,698815,0
1993-11-09,10.989,11.057,10.953,10.989,778000,0
1993-11-10,11.025,11.362,11.025,11.329,599768,0
1993-11-11,11.294,11.431,11.294,11.294,636909,0
1993-11-12,11.329,11.467,11.294,11.329,666857,0
1993-11-15,11.4,11.4,11.127,11.127,437085,0
1993-11-16,11.162,11.162,11.093,11.162,1180816,0
1993-11-17,11.162,11.231,11.127,11.231,681827,0
1993-11-18,11.231,11.467,11.231,11.294,624818,0
1993-11-19,11.393,11.532,11.355,11.532,930026,0
1993-11-22,11.495,11.74,11.495,11.704,949318,0
1993-11-23,11.704,11.74,11.532,11.704,654188,0
1993-11-24,11.704,11.704,11.6,11.67,644110,0
1993-11-26,11.67,11.67,11.633,11.633,271809,0
1993-11-29,11.704,11.807,11.704,11.704,550531,0
1993-11-30,11.67,11.74,11.562,11.562,371147,0
1993-12-01,11.6,11.67,11.562,11.6,402241,0
1993-12-02,11.562,11.67,11.532,11.532,439674,0
1993-12-03,11.6,11.773,11.532,11.773,781451,0
1993-12-06,11.807,12.05,11.807,12.05,638350,0
1993-12-07,12.05,12.05,11.842,11.947,587095,0
1993-12-08,11.947,11.98,11.74,11.773,831266,0
1993-12-09,11.842,11.842,11.67,11.773,689892,0
1993-12-10,11.807,11.807,11.74,11.74,399076,0
1993-12-13,11.773,11.807,11.704,11.773,721851,0
1993-12-14,11.807,11.807,11.67,11.773,530662,0
1993-12-15,11.807,11.842,11.74,11.773,784621,0
1993-12-16,11.807,11.807,11.67,11.704,426718,0
1993-12-17,11.74,11.807,11.704,11.773,922541,0
1993-12-20,11.807,11.807,11.67,11.773,531239,0
1993-12-21,11.773,11.773,11.562,11.633,416640,0
1993-12-22,11.67,11.773,11.532,11.532,665703,0
1993-12-23,11.704,11.74,11.289,11.321,775980,0
1993-12-27,11.393,11.46,11.321,11.46,688738,0
1993-12-28,11.46,11.495,11.355,11.46,1759856,0
1993-12-29,11.46,11.6,11.424,11.532,854874,0
1993-12-30,11.46,11.562,11.424,11.46,467027,0
1993-12-31,11.393,11.6,11.393,11.393,474800,0
1994-01-03,11.355,11.532,11.355,11.424,938379,0
1994-01-04,11.424,11.424,11.224,11.321,748913,0
1994-01-05,11.26,11.495,11.224,11.424,869848,0
1994-01-06,11.393,11.495,11.26,11.26,697953,0
1994-01-07,11.321,11.424,11.224,11.424,349842,0
1994-01-10,11.393,11.562,11.289,11.532,528069,0
1994-01-11,11.495,11.562,11.393,11.532,849117,0
1994-01-12,11.562,11.562,11.289,11.393,1186290,0
1994-01-13,11.393,11.424,11.321,11.321,546787,0
1994-01-14,11.355,11.532,11.289,11.46,853723,0
1994-01-17,11.46,11.6,11.46,11.562,712062,0
1994-01-18,11.562,11.6,11.46,11.46,1101342,0
1994-01-19,11.424,11.704,11.355,11.704,534978,0
1994-01-20,11.704,11.842,11.532,11.773,579037,0
1994-01-21,11.807,11.912,11.424,11.633,567519,0
1994-01-24,11.562,11.773,11.532,11.562,548803,0
1994-01-25,11.6,11.6,11.355,11.46,791817,0
1994-01-26,11.46,11.46,11.355,11.46,527494,0
1994-01-27,11.46,11.773,11.224,11.773,793834,0
1994-01-28,11.842,12.078,11.842,12.078,807370,0
1994-01-31,12.289,12.46,12.289,12.355,1207305,0
1994-02-01,12.392,12.392,12.182,12.218,733655,0
1994-02-02,12.289,12.322,12.078,12.115,828673,0
1994-02-03,12.322,12.46,12.251,12.46,2361920,0
1994-02-04,12.392,12.46,12.078,12.078,933771,0
1994-02-07,12.016,12.218,11.98,12.078,646698,0
1994-02-08,12.115,12.322,12.016,12.115,610132,0
1994-02-09,12.148,12.392,12.115,12.355,515115,0
1994-02-10,12.355,12.392,12.251,12.251,492367,0
1994-02-11,12.251,12.496,12.251,12.427,437659,0
1994-02-14,12.427,12.635,12.355,12.564,709760,0
1994-02-15,12.564,12.564,12.427,12.532,811106,0
1994-02-16,12.496,12.532,12.148,12.355,530948,0
1994-02-17,12.427,12.46,12.251,12.355,302905,0
1994-02-18,12.392,12.46,12.189,12.189,591706,0
1994-02-22,12.122,12.329,12.084,12.189,554850,0
1994-02-23,12.297,12.427,12.259,12.392,583932,0
1994-02-24,12.363,12.392,12.189,12.189,650155,0
1994-02-25,12.189,12.363,12.084,12.329,428731,0
1994-02-28,12.392,12.46,12.155,12.155,405124,0
1994-03-01,12.155,12.226,11.879,11.947,526056,0
1994-03-02,11.947,12.05,11.773,11.947,354736,0
1994-03-03,11.98,11.98,11.704,11.807,454935,0
1994-03-04,11.807,12.189,11.773,12.122,646698,0
1994-03-07,12.155,12.297,12.122,12.122,308951,0
1994-03-08,12.189,12.427,12.189,12.427,576446,0
1994-03-09,12.427,12.844,12.427,12.671,879925,0
1994-03-10,12.671,12.671,12.297,12.329,985023,0
1994-03-11,12.363,12.363,12.122,12.329,417792,0
1994-03-14,12.392,12.532,12.297,12.496,589114,0
1994-03-15,12.46,12.46,12.226,12.297,505324,0
1994-03-16,12.329,12.427,12.189,12.392,376617,0
1994-03-17,12.363,12.532,12.189,12.496,1126975,0
1994-03-18,12.46,12.532,12.329,12.532,1223430,0
1994-03-21,12.46,12.46,12.226,12.259,315574,0
1994-03-22,12.297,12.427,12.155,12.226,470774,0
1994-03-23,12.259,12.46,12.226,12.363,465586,0
1994-03-24,12.329,12.392,12.259,12.363,464436,0
1994-03-25,12.392,12.392,12.016,12.016,458964,0
1994-03-28,12.016,12.016,11.842,11.947,598616,0
1994-03-29,11.879,11.947,11.562,11.562,884535,0
1994-03-30,11.393,11.46,11.148,11.289,1035122,0
1994-03-31,11.113,11.289,11.042,11.253,967458,0
1994-04-04,10.974,11.633,10.974,11.393,992222,0
1994-04-05,11.495,11.74,11.495,11.633,758995,0
1994-04-06,11.6,11.67,11.253,11.393,663687,0
1994-04-07,11.424,11.6,11.253,11.6,608981,0
1994-04-08,11.562,11.6,11.113,11.183,791244,0
1994-04-11,11.217,11.355,11.217,11.253,426143,0
1994-04-12,11.253,11.393,11.253,11.253,453779,0
1994-04-13,11.253,11.321,11.042,11.079,354736,0
1994-04-14,11.01,11.148,10.905,11.079,449751,0
1994-04-15,11.01,11.424,11.01,11.321,617615,0
1994-04-18,11.355,11.355,11.042,11.148,495823,0
1994-04-19,11.183,11.253,11.113,11.217,495245,0
1994-04-20,11.289,11.46,11.253,11.46,601495,0
1994-04-21,11.46,11.6,11.355,11.562,437659,0
1994-04-22,11.6,11.633,11.289,11.321,493232,0
1994-04-25,11.321,11.495,11.289,11.393,729908,0
1994-04-26,11.424,11.532,11.393,11.495,522887,0
1994-04-28,11.289,11.289,11.042,11.079,1641512,0
1994-04-29,10.525,10.698,10.351,10.661,2593707,0
1994-05-02,10.593,10.593,10.246,10.351,2154899,0
1994-05-03,10.383,10.629,10.351,10.629,2236667,0
1994-05-04,10.593,10.629,10.454,10.629,866104,0
1994-05-05,10.593,10.629,10.557,10.593,704001,0
1994-05-06,10.629,10.661,10.279,10.315,617906,0
1994-05-09,10.383,10.488,10.351,10.383,517129,0
1994-05-10,10.454,10.629,10.351,10.525,723291,0
1994-05-11,10.525,10.593,10.383,10.525,878776,0
1994-05-12,10.593,10.629,10.454,10.488,440542,0
1994-05-13,10.454,10.629,10.42,10.525,418654,0
1994-05-16,10.454,10.525,10.454,10.488,563771,0
1994-05-17,10.42,10.454,10.315,10.383,775695,0
1994-05-18,10.698,11.148,10.661,11.148,761585,0
1994-05-19,11.148,11.183,10.801,10.872,903827,0
1994-05-20,10.905,10.905,10.731,10.731,643243,0
1994-05-23,10.737,10.774,10.53,10.599,705150,0
1994-05-24,10.668,10.807,10.668,10.668,1004312,0
1994-05-25,10.668,10.807,10.599,10.774,878198,0
1994-05-26,10.774,11.156,10.774,10.912,652458,0
1994-05-27,10.807,10.981,10.807,10.981,253381,0
1994-05-31,11.018,11.018,10.877,10.912,277280,0
1994-06-01,10.841,11.086,10.737,11.049,478834,0
1994-06-02,11.086,11.086,10.912,11.018,673190,0
1994-06-03,11.049,11.224,10.947,11.156,419233,0
1994-06-06,11.156,11.224,11.086,11.12,520586,0
1994-06-07,11.12,11.156,10.774,11.049,556001,0
1994-06-08,11.018,11.018,10.877,10.877,562049,0
1994-06-09,10.877,10.947,10.877,10.877,517417,0
1994-06-10,10.877,11.049,10.877,11.018,364237,0
1994-06-13,11.018,11.12,11.018,11.049,532103,0
1994-06-14,11.086,11.156,10.947,11.018,612436,0
1994-06-15,11.018,11.156,11.018,11.12,570108,0
1994-06-16,11.156,11.19,11.12,11.12,373163,0
1994-06-17,11.19,11.26,11.086,11.086,977537,0
1994-06-20,11.086,11.086,10.912,10.981,742871,0
1994-06-21,11.018,11.049,10.912,10.912,1411449,0
1994-06-22,10.912,11.049,10.912,11.018,976961,0
1994-06-23,11.018,11.12,10.947,11.086,528356,0
1994-06-24,11.018,11.018,10.774,10.807,683268,0
1994-06-27,10.635,10.807,10.599,10.774,360205,0
1994-06-28,10.807,10.841,10.737,10.774,539880,0
1994-06-29,10.737,10.947,10.737,10.877,333716,0
1994-06-30,10.807,10.807,10.635,10.635,423263,0
1994-07-01,10.635,10.668,10.495,10.564,573276,0
1994-07-05,10.564,10.564,10.454,10.495,317591,0
1994-07-06,10.454,10.495,10.176,10.383,856605,0
1994-07-07,10.495,10.635,10.454,10.635,566945,0
1994-07-08,10.599,10.599,10.42,10.42,405124,0
1994-07-11,10.42,10.42,10.246,10.351,408868,0
1994-07-12,10.383,10.42,10.21,10.279,523463,0
1994-07-13,10.351,10.53,10.246,10.246,824068,0
1994-07-14,10.315,10.315,10.141,10.279,1731924,0
1994-07-15,10.315,10.495,10.246,10.351,555426,0
1994-07-18,10.351,10.495,10.351,10.495,338325,0
1994-07-19,10.383,10.454,10.279,10.351,553698,0
1994-07-20,10.383,10.383,9.969,10.141,822339,0
1994-07-21,10.21,10.21,9.931,10.141,782892,0
1994-07-22,10.279,10.315,10.141,10.141,454071,0
1994-07-25,10.141,10.315,10.141,10.246,367406,0
1994-07-26,10.176,10.315,10.107,10.21,343794,0
1994-07-27,10.176,10.495,10.141,10.279,1294550,0
1994-07-28,10.279,10.383,9.655,9.828,3254228,0
1994-07-29,9.76,9.864,9.76,9.828,1568376,0
1994-08-01,9.828,10.072,9.724,10.037,1669727,0
1994-08-02,10.037,10.21,10.037,10.141,1809089,0
1994-08-03,10.107,10.176,10.107,10.141,796136,0
1994-08-04,10.107,10.246,10.107,10.246,1319600,0
1994-08-05,10.21,10.246,10.176,10.246,1587957,0
1994-08-08,10.279,10.351,10.246,10.351,925417,0
1994-08-09,10.315,10.351,10.246,10.279,580763,0
1994-08-10,10.246,10.351,10.246,10.279,939240,0
1994-08-11,10.246,10.279,10.141,10.176,2207016,0
1994-08-12,10.176,10.246,10.141,10.176,1203279,0
1994-08-15,10.21,10.279,10.141,10.246,1983862,0
1994-08-16,10.315,10.53,10.246,10.53,971201,0
1994-08-17,10.53,10.564,10.351,10.42,552255,0
1994-08-18,10.42,10.42,10.279,10.279,716378,0
1994-08-19,10.383,10.383,10.21,10.21,987611,0
1994-08-22,10.113,10.46,10.113,10.39,1353867,0
1994-08-23,10.39,10.427,10.321,10.358,1198957,0
1994-08-24,10.427,10.46,10.321,10.427,1119489,0
1994-08-25,10.39,10.53,10.39,10.53,713212,0
1994-08-26,10.599,10.781,10.53,10.599,794697,0
1994-08-29,10.781,11.025,10.668,10.668,547939,0
1994-08-30,10.744,10.884,10.635,10.884,1034259,0
1994-08-31,10.813,10.849,10.744,10.813,409444,0
1994-09-01,10.744,10.744,10.635,10.635,651881,0
1994-09-02,10.711,10.744,10.53,10.53,470196,0
1994-09-06,10.53,10.53,10.427,10.427,639499,0
1994-09-07,10.495,10.53,10.427,10.46,525478,0
1994-09-08,10.46,10.564,10.46,10.53,538149,0
1994-09-09,10.427,10.427,10.358,10.358,651592,0
1994-09-12,10.39,10.427,10.148,10.321,1620491,0
1994-09-13,10.358,10.495,10.358,10.39,2782593,0
1994-09-14,10.39,10.495,10.358,10.39,2720400,0
1994-09-15,10.39,10.46,10.358,10.427,1069100,0
1994-09-16,10.39,10.39,10.321,10.321,1636903,0
1994-09-19,10.358,10.358,10.253,10.253,995960,0
1994-09-20,10.253,10.285,10.113,10.148,1186290,0
1994-09-21,10.182,10.182,10.003,10.079,1072265,0
1994-09-22,10.113,10.113,9.864,9.864,1398783,0
1994-09-23,9.9,9.9,9.689,9.76,2393883,0
1994-09-26,9.828,10.079,9.828,10.037,555426,0
1994-09-27,9.969,10.148,9.969,10.079,746321,0
1994-09-28,10.003,10.148,9.969,9.969,596600,0
1994-09-29,9.969,10.037,9.931,10.003,609846,0
1994-09-30,10.037,10.037,9.9,9.969,477397,0
1994-10-03,9.9,10.037,9.864,10.003,531527,0
1994-10-04,10.003,10.113,9.828,9.9,1709174,0
1994-10-05,9.828,9.969,9.794,9.969,1021592,0
1994-10-06,10.003,10.003,9.864,9.9,611570,0
1994-10-07,9.864,10.003,9.828,9.9,413185,0
1994-10-10,9.969,10.113,9.9,10.113,303768,0
1994-10-11,10.079,10.217,10.079,10.113,666857,0
1994-10-12,10.148,10.148,9.969,9.969,524619,0
1994-10-13,10.037,10.113,9.969,10.003,432477,0
1994-10-14,10.003,10.037,9.9,9.931,899794,0
1994-10-17,9.969,10.037,9.931,9.969,750643,0
1994-10-18,9.969,10.037,9.931,10.003,284192,0
1994-10-19,9.969,10.253,9.931,10.182,885396,0
1994-10-20,10.148,10.148,10.003,10.079,963713,0
1994-10-21,10.079,10.079,9.76,9.76,962276,0
1994-10-24,9.76,9.828,9.689,9.689,517129,0
1994-10-25,9.622,9.724,9.622,9.655,536133,0
1994-10-26,9.689,9.689,9.4475,9.4475,820612,0
1994-10-27,9.481,9.481,8.2173,9.1977,8689559,0
1994-10-28,9.622,9.794,9.2661,9.3707,3531797,0
1994-10-31,9.413,9.622,9.3707,9.481,2306638,0
1994-11-01,9.4475,9.481,9.3707,9.481,2765031,0
1994-11-02,9.413,9.551,9.413,9.4475,1674048,0
1994-11-03,9.4475,9.518,9.413,9.4475,1147416,0
1994-11-04,9.4475,9.551,9.4475,9.518,826657,0
1994-11-07,9.4475,9.481,9.3707,9.413,1403392,0
1994-11-08,9.4475,9.4475,9.3361,9.3361,1441394,0
1994-11-09,9.413,9.481,9.3002,9.413,2014097,0
1994-11-10,9.413,9.518,9.3707,9.413,1369702,0
1994-11-11,9.3707,9.551,9.3707,9.4475,847388,0
1994-11-14,9.413,9.4475,9.2661,9.3002,1195788,0
1994-11-15,9.3002,9.518,9.3002,9.481,2209025,0
1994-11-16,9.4475,9.585,9.4475,9.585,1501863,0
1994-11-17,9.622,9.724,9.585,9.655,1625098,0
1994-11-18,9.732,9.8,9.518,9.551,1728755,0
1994-11-21,9.518,9.622,9.518,9.622,942119,0
1994-11-22,9.518,9.689,9.518,9.585,2009205,0
1994-11-23,9.551,9.622,9.3361,9.413,1892305,0
1994-11-25,9.481,9.551,9.4475,9.518,509355,0
1994-11-28,9.518,9.622,9.481,9.585,512234,0
1994-11-29,9.518,9.689,9.481,9.689,1196367,0
1994-11-30,9.732,9.732,9.413,9.413,919372,0
1994-12-01,9.413,9.481,9.0574,9.0574,903249,0
1994-12-02,8.9886,9.0574,8.8427,9.0224,1990201,0
1994-12-05,9.0934,9.1622,9.0224,9.0934,1100482,0
1994-12-06,9.0224,9.1258,8.9886,9.0224,1188878,0
1994-12-07,8.9454,9.1977,8.9126,9.1977,851709,0
1994-12-08,9.1977,9.2304,8.8427,8.8762,1953633,0
1994-12-09,8.8762,9.2304,8.8762,9.0934,1522881,0
1994-12-12,9.0224,9.0574,8.9886,8.9886,757557,0
1994-12-13,8.9886,9.0224,8.9454,8.9886,1557147,0
1994-12-14,8.9126,9.0574,8.8762,8.8762,2037131,0
1994-12-15,8.8762,9.0224,8.8762,9.0224,3045474,0
1994-12-16,8.9886,9.3002,8.9454,9.2304,2537564,0
1994-12-19,9.1977,9.2661,9.0224,9.0934,1976954,0
1994-12-20,9.0934,9.1622,9.0574,9.1258,1744304,0
1994-12-21,8.9886,9.1258,8.9886,8.9886,2271799,0
1994-12-22,8.8427,8.9454,8.8427,8.9126,3638908,0
1994-12-23,8.9454,9.0934,8.9454,9.0574,863224,0
1994-12-27,9.0574,9.3002,9.0224,9.1977,778000,0
1994-12-28,9.1258,9.1622,8.9126,8.9126,622224,0
1994-12-29,8.9126,9.2304,8.9126,9.1977,1049520,0
1994-12-30,9.1258,9.2304,8.9886,8.9886,928873,0
1995-01-03,8.9886,9.0224,8.7727,8.9126,878776,0
1995-01-04,8.8762,9.0574,8.8762,9.0224,924267,0
1995-01-05,8.9886,9.0934,8.9126,8.9454,928873,0
1995-01-06,8.9126,8.9886,8.8762,8.8762,1067949,0
1995-01-09,8.8427,8.9454,8.7727,8.9126,918796,0
1995-01-10,8.8762,8.9126,8.8427,8.8427,1268063,0
1995-01-11,8.8762,8.9886,8.8762,8.9886,1347245,0
1995-01-12,8.9886,9.1977,8.9126,9.1977,798726,0
1995-01-13,9.2661,9.3002,9.0224,9.0224,614743,0
1995-01-16,9.0574,9.1977,8.9886,9.0224,934633,0
1995-01-17,9.0224,9.3361,8.9886,9.2661,1427287,0
1995-01-18,9.1977,9.2661,9.0574,9.1258,1174193,0
1995-01-19,9.0934,9.1622,9.0574,9.1258,1168146,0
1995-01-20,9.1977,9.2661,9.0934,9.0934,975517,0
1995-01-23,9.1258,9.1622,9.0934,9.0934,816868,0
1995-01-24,9.1258,9.1977,9.0574,9.0574,1055565,0
1995-01-25,9.0574,9.0934,8.8762,8.9886,352141,0
1995-01-26,8.9454,9.0224,8.8427,8.9126,316439,0
1995-01-27,8.9454,9.0224,8.7033,8.8075,868700,0
1995-01-30,8.8075,8.8075,8.5998,8.6688,743730,0
1995-01-31,8.5568,8.8075,8.4881,8.7377,729908,0
1995-02-01,8.7727,8.9454,8.7727,8.8762,756690,0
1995-02-02,8.7727,8.9126,8.6348,8.9126,1821471,0
1995-02-03,9.1977,9.585,9.1977,9.2661,2137621,0
1995-02-06,9.1977,9.481,9.1977,9.4475,1132444,0
1995-02-07,9.413,9.518,9.3756,9.4475,1530080,0
1995-02-08,9.4475,9.551,9.3361,9.3756,1016692,0
1995-02-09,9.3756,9.551,9.3756,9.481,929739,0
1995-02-10,9.551,9.732,9.518,9.551,1786629,0
1995-02-13,9.585,9.585,9.413,9.481,1054701,0
1995-02-14,9.518,9.551,9.4475,9.518,636621,0
1995-02-15,9.518,9.655,9.518,9.551,1453489,0
1995-02-16,9.622,9.8,9.551,9.8,1757260,0
1995-02-17,9.886,9.886,9.669,9.669,1792965,0
1995-02-21,9.703,9.703,9.4889,9.529,1198385,0
1995-02-22,9.529,9.703,9.529,9.703,756117,0
1995-02-23,9.779,9.815,9.669,9.669,880214,0
1995-02-24,9.6,9.815,9.4889,9.703,1628552,0
1995-02-27,9.738,9.815,9.529,9.738,945289,0
1995-02-28,9.779,10.134,9.738,10.134,2068227,0
1995-03-01,10.03,10.239,9.989,10.239,2149713,0
1995-03-02,10.202,10.279,10.134,10.279,1278713,0
1995-03-03,10.279,10.279,10.17,10.17,869273,0
1995-03-06,10.17,10.239,10.1,10.239,587964,0
1995-03-07,10.202,10.239,10.064,10.1,803625,0
1995-03-08,9.989,10.03,9.886,10.03,625968,0
1995-03-09,10.03,10.134,9.989,10.1,626542,0
1995-03-10,10.1,10.17,10.064,10.134,950471,0
1995-03-13,10.1,10.134,9.989,10.134,768210,0
1995-03-14,10.17,10.239,10.064,10.1,541607,0
1995-03-15,10.17,10.279,10.1,10.17,590840,0
1995-03-16,10.202,10.525,10.202,10.525,722425,0
1995-03-17,10.525,10.564,10.315,10.383,1084646,0
1995-03-20,10.351,10.383,10.239,10.239,421248,0
1995-03-21,10.202,10.454,10.202,10.351,625108,0
1995-03-22,10.315,10.42,10.279,10.351,418944,0
1995-03-23,10.279,10.279,10.064,10.064,865527,0
1995-03-24,10.1,10.279,10.1,10.279,1441394,0
1995-03-27,10.239,10.383,10.239,10.351,670598,0
1995-03-28,10.383,10.454,10.279,10.279,952487,0
1995-03-29,10.279,10.315,10.239,10.279,1655331,0
1995-03-30,10.351,10.351,10.239,10.279,1714647,0
1995-03-31,10.239,10.315,10.064,10.279,867259,0
1995-04-03,10.315,10.315,10.17,10.17,1019283,0
1995-04-04,10.17,10.279,10.134,10.279,1240995,0
1995-04-05,10.279,10.42,10.279,10.383,598324,0
1995-04-06,10.383,10.488,10.383,10.454,1446580,0
1995-04-07,10.42,10.454,10.351,10.454,500430,0
1995-04-10,10.383,10.42,10.315,10.315,828383,0
1995-04-11,10.351,10.42,10.315,10.383,962852,0
1995-04-12,10.351,10.383,10.315,10.315,375464,0
1995-04-13,10.315,10.351,10.279,10.351,313847,0
1995-04-17,10.315,10.488,10.315,10.42,964001,0
1995-04-18,10.488,10.564,10.383,10.42,569535,0
1995-04-19,10.315,10.315,9.953,10.134,1391012,0
1995-04-20,10.1,10.17,10.064,10.064,947303,0
1995-04-21,10.134,10.383,10.1,10.383,893168,0
1995-04-24,10.315,10.599,10.315,10.525,1082344,0
1995-04-25,10.488,10.599,10.488,10.564,733368,0
1995-04-26,10.525,10.564,10.454,10.488,1084932,0
1995-04-27,10.488,10.525,10.351,10.488,564348,0
1995-04-28,10.454,10.704,10.454,10.599,906416,0
1995-05-01,10.564,10.599,10.525,10.599,682405,0
1995-05-02,10.564,10.599,10.488,10.488,740852,0
1995-05-03,10.564,10.704,10.525,10.668,748052,0
1995-05-04,10.704,10.919,10.668,10.737,1400221,0
1995-05-05,10.774,10.813,10.635,10.635,724441,0
1995-05-08,10.635,10.635,10.454,10.488,633456,0
1995-05-09,10.525,10.525,10.351,10.488,790091,0
1995-05-10,10.488,10.525,10.383,10.42,671458,0
1995-05-11,10.383,10.42,10.239,10.383,705437,0
1995-05-12,10.383,10.599,10.239,10.564,1359911,0
1995-05-15,10.635,10.668,10.599,10.635,402533,0
1995-05-16,10.668,10.704,10.635,10.668,363374,0
1995-05-17,10.635,10.704,10.635,10.704,529510,0
1995-05-18,10.635,10.668,10.454,10.454,462136,0
1995-05-19,10.42,10.525,10.383,10.488,594009,0
1995-05-22,10.544,10.683,10.544,10.578,380360,0
1995-05-23,10.578,10.649,10.544,10.614,470196,0
1995-05-24,10.614,10.683,10.432,10.467,637488,0
1995-05-25,10.467,10.759,10.467,10.759,1402526,0
1995-05-26,10.718,10.718,10.544,10.578,1007191,0
1995-05-30,10.578,10.683,10.502,10.544,898353,0
1995-05-31,10.544,10.718,10.544,10.683,805062,0
1995-06-01,10.683,10.865,10.544,10.829,474228,0
1995-06-02,10.683,10.829,10.683,10.829,741718,0
1995-06-05,10.829,10.898,10.718,10.898,715804,0
1995-06-06,10.898,10.898,10.759,10.795,727896,0
1995-06-07,10.759,10.974,10.718,10.865,537284,0
1995-06-08,10.829,11.01,10.829,10.94,523754,0
1995-06-09,10.94,11.01,10.898,10.94,1373445,0
1995-06-12,10.974,11.042,10.898,10.94,631437,0
1995-06-13,11.01,11.224,11.01,11.079,801319,0
1995-06-14,11.042,11.51,11.01,11.51,1753805,0
1995-06-15,11.51,11.51,11.156,11.26,591706,0
1995-06-16,11.336,11.407,11.294,11.407,1416921,0
1995-06-19,11.37,11.438,11.26,11.336,878198,0
1995-06-20,11.294,11.336,11.156,11.19,839329,0
1995-06-21,11.224,11.26,11.113,11.113,408868,0
1995-06-22,11.156,11.156,11.01,11.113,717241,0
1995-06-23,11.079,11.224,11.01,11.224,678657,0
1995-06-26,11.19,11.37,11.19,11.224,729049,0
1995-06-27,11.19,11.336,11.19,11.294,635470,0
1995-06-28,11.294,11.438,11.19,11.26,1839323,0
1995-06-29,11.224,11.224,11.01,11.079,840192,0
1995-06-30,11.113,11.113,11.01,11.01,574142,0
1995-07-03,11.01,11.01,10.974,11.01,160669,0
1995-07-05,11.156,11.475,11.156,11.407,1045485,0
1995-07-06,11.407,12.084,11.407,11.905,1715512,0
1995-07-07,11.836,11.98,11.8,11.836,712062,0
1995-07-10,11.905,11.905,11.768,11.8,600627,0
1995-07-11,11.768,11.905,11.732,11.871,498125,0
1995-07-12,11.871,11.98,11.836,11.905,737688,0
1995-07-13,11.905,11.905,11.689,11.768,616755,0
1995-07-14,11.689,11.732,11.656,11.689,465586,0
1995-07-17,11.689,11.871,11.621,11.836,528646,0
1995-07-18,11.8,11.836,11.656,11.689,338036,0
1995-07-19,11.55,11.585,11.156,11.336,872152,0
1995-07-20,11.26,11.438,11.26,11.438,710332,0
1995-07-21,11.438,11.55,11.407,11.438,1219976,0
1995-07-24,11.438,11.51,11.407,11.51,632590,0
1995-07-25,11.475,11.55,11.438,11.51,739990,0
1995-07-26,11.475,11.51,11.407,11.407,615318,0
1995-07-27,11.407,11.836,11.407,11.836,1034259,0
1995-07-28,11.905,11.947,11.475,11.55,940968,0
1995-07-31,11.732,11.732,11.55,11.55,676644,0
1995-08-01,11.585,11.585,11.475,11.55,505612,0
1995-08-02,11.585,11.768,11.438,11.475,504176,0
1995-08-03,11.26,11.585,11.26,11.585,535845,0
1995-08-04,11.585,11.656,11.55,11.585,265764,0
1995-08-07,11.621,11.768,11.585,11.732,509930,0
1995-08-08,11.8,11.905,11.732,11.768,842204,0
1995-08-09,11.768,11.98,11.732,11.947,569823,0
1995-08-10,11.871,11.871,11.732,11.768,370570,0
1995-08-11,11.689,11.689,11.656,11.656,431615,0
1995-08-14,11.689,11.836,11.689,11.8,302328,0
1995-08-15,11.8,11.836,11.656,11.768,575868,0
1995-08-16,11.732,11.871,11.689,11.836,465011,0
1995-08-17,11.8,11.905,11.768,11.905,373739,0
1995-08-18,11.947,11.98,11.768,11.8,606099,0
1995-08-21,11.689,11.905,11.656,11.656,375178,0
1995-08-22,11.656,11.732,11.585,11.732,369418,0
1995-08-23,11.745,11.781,11.704,11.745,368555,0
1995-08-24,11.745,11.927,11.704,11.781,942984,0
1995-08-25,11.781,11.85,11.781,11.816,383526,0
1995-08-28,11.885,11.885,11.745,11.781,314426,0
1995-08-29,11.745,11.781,11.745,11.781,232939,0
1995-08-30,11.745,11.85,11.745,11.781,365964,0
1995-08-31,11.745,11.85,11.745,11.781,356173,0
1995-09-01,11.781,11.85,11.745,11.781,318741,0
1995-09-05,11.781,11.85,11.745,11.85,355023,0
1995-09-06,11.781,11.85,11.781,11.816,519431,0
1995-09-07,11.781,11.85,11.781,11.85,264611,0
1995-09-08,11.816,11.96,11.781,11.96,317878,0
1995-09-11,12.033,12.07,11.96,12.033,492655,0
1995-09-12,12.07,12.355,12.033,12.289,1010360,0
1995-09-13,12.322,12.399,12.251,12.355,871865,0
1995-09-14,12.355,12.399,12.213,12.289,772239,0
1995-09-15,12.58,12.58,12.177,12.177,1145976,0
1995-09-18,12.177,12.322,11.96,12.07,642093,0
1995-09-19,11.995,12.399,11.995,12.251,645834,0
1995-09-20,12.289,12.399,12.251,12.322,499850,0
1995-09-21,12.322,12.322,11.995,12.033,421821,0
1995-09-22,11.885,12.177,11.85,12.07,479411,0
1995-09-25,12.107,12.142,11.816,11.96,334290,0
1995-09-26,11.995,12.142,11.96,12.107,701119,0
1995-09-27,12.07,12.107,11.816,11.85,3290222,0
1995-09-28,11.85,12.033,11.85,11.995,943273,0
1995-09-29,11.995,12.213,11.995,12.177,691903,0
1995-10-02,12.177,12.251,12.177,12.251,526056,0
1995-10-03,12.213,12.251,11.816,11.927,509065,0
1995-10-04,11.927,12.07,11.927,12.033,514247,0
1995-10-05,11.995,12.033,11.885,12.033,629712,0
1995-10-06,11.96,12.177,11.927,12.107,629712,0
1995-10-09,12.142,12.322,12.142,12.322,1553116,0
1995-10-10,12.107,12.289,11.927,12.033,2482569,0
1995-10-11,12.033,12.399,12.033,12.107,796427,0
1995-10-12,12.177,12.399,12.107,12.289,1049809,0
1995-10-13,12.399,12.76,12.251,12.613,1494379,0
1995-10-16,12.537,12.795,12.537,12.58,1293687,0
1995-10-17,12.613,12.76,12.58,12.718,691903,0
1995-10-18,12.685,12.907,12.613,12.864,1936934,0
1995-10-19,12.83,12.864,12.685,12.76,492655,0
1995-10-20,12.649,12.685,12.355,12.433,720700,0
1995-10-23,12.399,12.399,12.07,12.251,522022,0
1995-10-24,12.289,12.467,12.177,12.433,473072,0
1995-10-25,12.433,12.537,12.355,12.467,483441,0
1995-10-26,12.613,12.649,12.213,12.399,644972,0
1995-10-27,12.355,12.399,12.142,12.289,553698,0
1995-10-30,12.251,12.467,12.251,12.399,385542,0
1995-10-31,12.399,12.76,12.355,12.649,1539581,0
1995-11-01,12.58,12.685,12.505,12.613,1194923,0
1995-11-02,12.649,12.718,12.613,12.685,552544,0
1995-11-03,12.613,12.907,12.58,12.864,814566,0
1995-11-06,12.942,13.123,12.864,13.048,812837,0
1995-11-07,13.01,13.048,12.83,12.864,437659,0
1995-11-08,12.942,13.048,12.907,13.048,703711,0
1995-11-09,13.048,13.123,12.907,12.974,763601,0
1995-11-10,12.942,12.942,12.649,12.685,831841,0
1995-11-13,12.76,12.83,12.613,12.83,1077735,0
1995-11-14,12.864,12.907,12.58,12.649,1613868,0
1995-11-15,12.505,12.83,12.505,12.83,1609551,0
1995-11-16,12.83,12.942,12.76,12.795,1843065,0
1995-11-17,12.83,12.83,12.685,12.76,1067949,0
1995-11-20,12.76,12.864,12.76,12.795,602359,0
1995-11-21,12.74,12.884,12.74,12.884,877333,0
1995-11-22,12.844,12.884,12.774,12.808,803338,0
1995-11-24,12.808,12.844,12.774,12.844,160094,0
1995-11-27,12.922,12.988,12.844,12.922,449751,0
1995-11-28,12.884,13.099,12.844,13.065,477104,0
1995-11-29,13.099,13.137,12.954,13.033,419233,0
1995-11-30,13.065,13.137,13.033,13.065,502158,0
1995-12-01,13.137,13.281,12.988,13.281,592282,0
1995-12-04,13.247,13.685,13.212,13.685,1184846,0
1995-12-05,13.614,14.01,13.538,13.76,1236673,0
1995-12-06,13.719,14.01,13.719,13.719,745749,0
1995-12-07,13.76,13.795,13.614,13.614,731354,0
1995-12-08,13.649,13.941,13.649,13.76,653323,0
1995-12-11,13.829,13.941,13.829,13.864,292251,0
1995-12-12,13.795,14.088,13.76,14.088,839900,0
1995-12-13,14.051,14.051,13.829,13.864,2484581,0
1995-12-14,13.864,14.051,13.76,13.941,2575278,0
1995-12-15,13.907,13.975,13.795,13.795,1903530,0
1995-12-18,13.795,13.829,13.538,13.573,829247,0
1995-12-19,13.649,13.864,13.649,13.76,1155479,0
1995-12-20,13.76,13.975,13.426,13.426,1368551,0
1995-12-21,13.503,13.685,13.247,13.247,1052399,0
1995-12-22,13.212,13.469,13.212,13.324,950182,0
1995-12-26,13.357,13.469,13.357,13.392,367980,0
1995-12-27,13.357,13.503,13.281,13.426,853723,0
1995-12-28,13.324,13.573,13.324,13.503,650155,0
1995-12-29,13.469,13.76,13.392,13.719,587964,0
1996-01-02,13.614,13.907,13.503,13.907,680677,0
1996-01-03,13.941,13.975,13.76,13.829,412896,0
1996-01-04,13.795,13.941,13.392,13.469,782026,0
1996-01-05,13.281,13.614,13.099,13.614,1097605,0
1996-01-08,13.538,13.614,13.426,13.538,67666,0
1996-01-09,13.538,13.538,13.324,13.324,458677,0
1996-01-10,13.175,13.175,12.226,12.664,3476803,0
1996-01-11,12.664,12.988,12.664,12.884,2165262,0
1996-01-12,12.808,12.954,12.774,12.922,678948,0
1996-01-15,12.954,13.099,12.954,13.065,774543,0
1996-01-16,13.065,13.281,12.988,13.281,1151737,0
1996-01-17,13.247,13.357,13.137,13.247,903536,0
1996-01-18,13.212,13.324,13.137,13.137,375464,0
1996-01-19,13.137,13.357,13.137,13.281,787211,0
1996-01-22,13.281,13.614,13.137,13.538,596025,0
1996-01-23,13.538,13.538,13.247,13.281,448027,0
1996-01-24,13.212,13.247,12.774,12.808,1566360,0
1996-01-25,12.774,13.281,12.481,13.247,1211914,0
1996-01-26,13.247,13.392,13.099,13.392,793260,0
1996-01-29,13.392,13.503,13.247,13.247,758131,0
1996-01-30,13.281,13.357,13.247,13.281,904400,0
1996-01-31,13.212,13.247,13.065,13.212,706304,0
1996-02-01,13.281,13.281,13.175,13.175,667144,0
1996-02-02,13.247,13.503,13.247,13.324,709468,0
1996-02-05,13.281,13.538,13.281,13.469,802762,0
1996-02-06,13.538,13.538,13.469,13.503,1251937,0
1996-02-07,13.538,14.088,13.503,14.01,1602067,0
1996-02-08,13.941,14.156,13.907,14.051,1830974,0
1996-02-09,14.051,14.344,14.051,14.197,1090981,0
1996-02-12,14.232,14.489,14.232,14.449,761013,0
1996-02-13,14.413,14.592,14.197,14.197,812550,0
1996-02-14,14.232,14.378,14.156,14.344,426143,0
1996-02-15,14.303,14.592,14.303,14.413,641225,0
1996-02-16,14.413,14.592,14.344,14.489,837022,0
1996-02-20,14.413,14.56,14.232,14.303,414052,0
1996-02-21,14.344,14.592,14.266,14.489,763310,0
1996-02-22,14.554,14.989,14.554,14.844,954213,0
1996-02-23,14.775,15.03,14.664,14.989,1340334,0
1996-02-26,14.989,15.176,14.919,14.989,2612422,0
1996-02-27,15.03,15.03,14.629,14.733,1561756,0
1996-02-28,14.697,14.808,14.554,14.554,2549653,0
1996-02-29,14.186,14.371,14.072,14.186,1529504,0
1996-03-01,14.406,14.441,14.219,14.329,854588,0
1996-03-04,14.295,14.406,14.259,14.329,680965,0
1996-03-05,14.219,14.329,14.148,14.329,446585,0
1996-03-06,14.329,14.441,14.259,14.259,634893,0
1996-03-07,14.219,14.259,14.148,14.219,363660,0
1996-03-08,14.186,14.259,13.962,13.962,1005177,0
1996-03-11,13.962,14.219,13.893,14.186,622511,0
1996-03-12,14.116,14.186,14.002,14.116,1122655,0
1996-03-13,14.039,14.148,14.039,14.039,894898,0
1996-03-14,14.039,14.219,13.851,14.186,694783,0
1996-03-15,14.295,14.441,14.186,14.329,952773,0
1996-03-18,14.475,14.886,14.406,14.475,558303,0
1996-03-19,14.517,14.697,14.371,14.441,501582,0
1996-03-20,14.441,14.554,14.148,14.219,534403,0
1996-03-21,14.295,14.371,14.002,14.039,543330,0
1996-03-22,14.186,14.371,14.148,14.259,497548,0
1996-03-25,14.329,14.517,14.259,14.406,378345,0
1996-03-26,14.329,14.475,14.259,14.295,382664,0
1996-03-27,14.295,14.585,14.295,14.517,424416,0
1996-03-28,14.371,14.475,14.295,14.371,548227,0
1996-03-29,14.441,14.441,14.186,14.406,1279866,0
1996-04-01,14.406,14.406,14.116,14.148,584506,0
1996-04-02,14.148,14.329,14.116,14.295,762448,0
1996-04-03,14.329,14.441,14.259,14.441,397921,0
1996-04-04,14.517,14.629,14.371,14.554,2522589,0
1996-04-08,14.475,14.517,14.295,14.406,974369,0
1996-04-09,14.406,14.441,14.186,14.329,1005752,0
1996-04-10,14.329,14.406,14.295,14.329,546209,0
1996-04-11,14.329,14.329,14.072,14.148,886547,0
1996-04-12,14.072,14.186,13.962,14.072,487182,0
1996-04-15,14.148,14.186,14.072,14.186,381510,0
1996-04-16,14.148,14.259,13.745,14.219,533541,0
1996-04-17,14.186,14.219,14.072,14.186,616465,0
1996-04-18,14.116,14.186,14.072,14.116,365675,0
1996-04-19,14.148,14.219,14.116,14.186,454649,0
1996-04-22,14.259,14.295,14.116,14.219,314138,0
1996-04-23,14.219,14.406,14.219,14.406,383241,0
1996-04-24,14.406,14.406,14.295,14.371,521735,0
1996-04-25,14.406,14.441,14.329,14.371,831553,0
1996-04-26,14.295,14.295,14.039,14.186,427008,0
1996-04-29,14.259,14.371,14.148,14.329,673190,0
1996-04-30,14.259,14.406,14.219,14.329,697376,0
1996-05-01,14.259,14.406,14.259,14.329,420385,0
1996-05-02,14.186,14.371,14.116,14.329,562623,0
1996-05-03,14.295,14.406,14.259,14.329,573857,0
1996-05-06,14.329,14.371,14.186,14.259,476244,0
1996-05-07,14.148,14.259,14.148,14.259,383812,0
1996-05-08,14.186,14.219,13.962,14.116,595737,0
1996-05-09,14.072,14.259,14.072,14.148,730777,0
1996-05-10,14.186,14.219,14.116,14.148,768210,0
1996-05-13,14.148,14.441,14.148,14.371,1829819,0
1996-05-14,14.371,14.733,14.259,14.697,1449172,0
1996-05-15,14.475,14.775,14.475,14.585,543041,0
1996-05-16,14.517,14.585,14.295,14.295,978398,0
1996-05-17,14.329,14.554,14.295,14.517,1021880,0
1996-05-20,14.517,14.664,14.517,14.585,824929,0
1996-05-21,14.585,14.954,14.554,14.886,1123804,0
1996-05-22,14.919,15.142,14.697,15.142,922250,0
1996-05-23,15.018,15.169,14.907,15.094,1621930,0
1996-05-24,15.094,15.094,14.837,14.837,620787,0
1996-05-28,14.907,15.059,14.761,14.837,1189743,0
1996-05-29,14.794,14.946,14.794,14.794,536711,0
1996-05-30,14.794,14.946,14.761,14.837,1405117,0
1996-05-31,14.794,14.794,14.614,14.682,1268063,0
1996-06-03,14.651,14.794,14.651,14.651,1119199,0
1996-06-04,14.682,14.761,14.573,14.682,1889421,0
1996-06-05,14.761,14.871,14.682,14.726,972929,0
1996-06-06,14.682,14.761,14.503,14.503,1169875,0
1996-06-07,14.28,14.761,14.28,14.614,1940385,0
1996-06-10,14.651,15.018,14.651,14.946,1903242,0
1996-06-11,14.907,14.907,14.573,14.726,1223718,0
1996-06-12,14.682,14.682,14.539,14.573,663974,0
1996-06-13,14.573,14.573,14.28,14.468,734520,0
1996-06-14,14.468,14.468,14.17,14.203,467891,0
1996-06-17,14.17,14.203,13.981,13.981,563196,0
1996-06-18,14.026,14.17,13.949,13.949,567228,0
1996-06-19,13.949,14.248,13.871,14.203,839900,0
1996-06-20,14.203,14.358,13.913,13.913,860636,0
1996-06-21,13.913,14.17,13.913,14.026,1177648,0
1996-06-24,14.026,14.203,13.913,13.913,663974,0
1996-06-25,13.949,14.094,13.913,13.949,1334287,0
1996-06-26,13.981,13.981,13.802,13.802,1035700,0
1996-06-27,13.76,14.203,13.76,13.949,1130142,0
1996-06-28,13.949,14.203,13.949,14.135,794984,0
1996-07-01,14.17,14.28,14.026,14.17,534403,0
1996-07-02,14.28,14.28,14.026,14.094,995960,0
1996-07-03,14.094,14.17,13.802,13.913,1007483,0
1996-07-05,13.614,14.094,13.581,13.949,710909,0
1996-07-08,13.871,14.094,13.725,13.76,1020150,0
1996-07-09,13.76,13.802,13.503,13.503,924843,0
1996-07-10,13.614,13.913,13.581,13.913,629998,0
1996-07-11,13.913,13.949,13.581,13.76,992799,0
1996-07-12,13.802,13.802,13.469,13.581,635756,0
1996-07-15,13.581,13.871,13.469,13.649,1137051,0
1996-07-16,13.581,13.649,12.947,13.316,1680092,0
1996-07-17,13.316,13.538,13.247,13.538,916208,0
1996-07-18,13.538,13.691,13.392,13.691,918506,0
1996-07-19,13.649,13.649,13.469,13.614,976091,0
1996-07-22,13.538,13.538,13.137,13.392,540451,0
1996-07-23,13.469,13.581,13.316,13.392,655334,0
1996-07-24,12.803,13.581,12.803,13.581,1020150,0
1996-07-25,13.581,14.203,13.581,14.057,1002299,0
1996-07-26,14.057,14.17,13.871,14.094,583067,0
1996-07-29,13.981,14.28,13.949,14.203,1309812,0
1996-07-30,14.203,14.316,14.026,14.248,1539007,0
1996-07-31,14.28,14.539,14.248,14.358,820612,0
1996-08-01,14.358,14.726,14.358,14.682,970626,0
1996-08-02,14.726,14.794,14.651,14.651,706589,0
1996-08-05,14.651,14.651,14.316,14.392,818598,0
1996-08-06,14.392,14.573,14.316,14.503,1336589,0
1996-08-07,14.503,14.573,14.427,14.503,1715223,0
1996-08-08,14.539,14.682,14.539,14.573,1263457,0
1996-08-09,14.539,14.837,14.539,14.682,2268633,0
1996-08-12,14.682,14.682,14.468,14.539,1001147,0
1996-08-13,14.614,14.651,14.427,14.503,753234,0
1996-08-14,14.573,14.761,14.539,14.614,1034259,0
1996-08-15,14.573,14.726,14.539,14.614,577311,0
1996-08-16,14.651,14.761,14.614,14.682,441115,0
1996-08-19,14.651,14.907,14.651,14.794,1052110,0
1996-08-20,14.726,14.761,14.682,14.682,566653,0
1996-08-21,14.682,14.761,14.614,14.761,1021880,0
1996-08-22,14.794,14.984,14.794,14.946,1784904,0
1996-08-23,14.823,14.933,14.753,14.789,731930,0
1996-08-26,14.753,14.823,14.713,14.753,743445,0
1996-08-27,14.789,14.789,14.567,14.644,1449744,0
1996-08-28,14.644,14.864,14.644,14.823,1988183,0
1996-08-29,14.753,14.753,14.567,14.599,973220,0
1996-08-30,14.599,14.599,14.344,14.378,429595,0
1996-09-03,14.232,14.524,14.156,14.456,625392,0
1996-09-04,14.378,14.456,14.232,14.413,509930,0
1996-09-05,14.489,14.675,14.456,14.599,879638,0
1996-09-06,14.644,14.789,14.524,14.675,1285049,0
1996-09-09,14.713,14.901,14.713,14.864,717819,0
1996-09-10,14.823,14.864,14.524,14.524,814274,0
1996-09-11,14.456,14.789,14.456,14.789,495533,0
1996-09-12,14.901,15.051,14.864,15.012,751223,0
1996-09-13,15.121,15.234,15.087,15.199,770226,0
1996-09-16,15.234,15.42,15.199,15.42,894612,0
1996-09-17,15.462,15.718,15.462,15.718,943560,0
1996-09-18,16.093,16.24,15.793,15.793,2080611,0
1996-09-19,15.754,15.793,15.496,15.533,1189743,0
1996-09-20,15.572,15.608,15.496,15.572,1309236,0
1996-09-23,15.42,15.643,15.274,15.608,832130,0
1996-09-24,15.533,16.093,15.533,15.718,1457808,0
1996-09-25,15.718,15.793,15.608,15.683,1050097,0
1996-09-26,15.683,15.87,15.643,15.718,679812,0
1996-09-27,15.754,15.793,15.608,15.754,574430,0
1996-09-30,15.718,15.87,15.643,15.718,1553405,0
1996-10-01,15.683,16.093,15.643,15.907,1160376,0
1996-10-02,16.052,16.282,16.017,16.282,1251071,0
1996-10-03,16.24,16.24,15.907,15.982,628848,0
1996-10-04,16.052,16.538,16.017,16.538,1166994,0
1996-10-07,16.573,16.802,16.573,16.69,631727,0
1996-10-08,16.727,16.802,16.316,16.351,487182,0
1996-10-09,16.393,16.573,16.204,16.316,652745,0
1996-10-10,16.24,16.463,16.164,16.24,336019,0
1996-10-11,16.351,16.393,16.164,16.164,436220,0
1996-10-14,16.204,16.393,16.129,16.129,158364,0
1996-10-15,16.164,16.316,15.982,16.164,372301,0
1996-10-16,16.164,16.426,16.017,16.426,484881,0
1996-10-17,16.504,16.914,16.504,16.76,784621,0
1996-10-18,16.76,16.76,16.351,16.393,699967,0
1996-10-21,16.316,16.538,16.204,16.24,441404,0
1996-10-22,16.164,16.24,16.017,16.24,262594,0
1996-10-23,16.164,16.351,16.017,16.351,316439,0
1996-10-24,16.351,16.426,16.093,16.316,818022,0
1996-10-25,16.351,16.504,16.351,16.426,662245,0
1996-10-28,16.504,16.573,16.316,16.316,931754,0
1996-10-29,16.463,16.463,16.24,16.316,1357031,0
1996-10-30,16.24,16.316,16.204,16.24,435353,0
1996-10-31,16.282,16.69,16.282,16.649,757268,0
1996-11-01,16.69,16.727,16.316,16.351,491507,0
1996-11-04,16.426,16.649,16.351,16.426,462423,0
1996-11-05,16.538,16.802,16.504,16.727,1323919,0
1996-11-06,16.69,17.059,16.615,17.059,1054701,0
1996-11-07,17.093,17.211,16.949,16.984,1008056,0
1996-11-08,16.984,17.059,16.874,16.984,444570,0
1996-11-11,17.025,17.093,16.984,17.025,302618,0
1996-11-12,16.949,16.949,16.727,16.76,597752,0
1996-11-13,16.836,16.914,16.727,16.76,434494,0
1996-11-14,16.802,17.093,16.802,17.093,847965,0
1996-11-15,17.281,17.281,16.914,17.169,790952,0
1996-11-18,17.249,17.249,17.059,17.211,328245,0
1996-11-19,17.281,17.394,17.169,17.358,546500,0
1996-11-20,17.394,17.545,17.249,17.249,634027,0
1996-11-21,17.323,17.358,17.211,17.281,540451,0
1996-11-22,17.309,17.386,17.199,17.199,998843,0
1996-11-25,17.163,17.651,17.163,17.615,909872,0
1996-11-26,17.873,17.991,17.761,17.873,808519,0
1996-11-27,17.873,17.991,17.726,17.761,461272,0
1996-11-29,17.837,17.873,17.683,17.683,125827,0
1996-12-02,17.615,18.137,17.498,18.137,434206,0
1996-12-03,18.212,18.401,17.726,17.761,576731,0
1996-12-04,17.651,17.683,17.277,17.351,830977,0
1996-12-05,17.351,17.726,17.255,17.651,812262,0
1996-12-06,17.428,17.651,17.241,17.651,567803,0
1996-12-09,17.651,17.948,17.615,17.948,333428,0
1996-12-10,17.873,17.948,17.539,17.539,304344,0
1996-12-11,17.386,17.386,16.976,17.199,677795,0
1996-12-12,17.277,17.386,16.867,16.9,880503,0
1996-12-13,16.934,16.934,16.335,16.378,1181968,0
1996-12-16,16.413,16.9,16.3,16.712,1558876,0
1996-12-17,16.637,17.011,16.637,16.823,719835,0
1996-12-18,16.788,17.277,16.712,16.867,1096452,0
1996-12-19,17.011,17.651,17.011,17.651,755250,0
1996-12-20,17.837,17.837,16.976,17.051,1750351,0
1996-12-23,17.087,17.163,16.823,16.976,1227464,0
1996-12-24,17.011,17.011,16.823,16.867,442267,0
1996-12-26,16.867,17.087,16.823,17.087,473364,0
1996-12-27,17.087,17.163,16.823,16.867,307225,0
1996-12-30,17.011,17.121,16.9,16.934,338613,0
1996-12-31,16.867,17.163,16.335,16.413,1027350,0
1997-01-02,16.49,16.675,16.073,16.675,1092419,0
1997-01-03,16.675,17.051,16.601,17.011,800457,0
1997-01-06,16.934,17.199,16.637,16.675,842204,0
1997-01-07,16.637,16.748,16.448,16.637,786926,0
1997-01-08,16.675,16.675,16.261,16.3,780874,0
1997-01-09,16.413,16.748,16.413,16.675,1022166,0
1997-01-10,16.524,16.748,16.524,16.748,908718,0
1997-01-13,16.9,16.9,16.712,16.788,529220,0
1997-01-14,16.748,17.199,16.748,17.199,945862,0
1997-01-15,17.087,17.121,16.867,16.9,504176,0
1997-01-16,16.976,16.976,16.524,16.675,902676,0
1997-01-17,16.867,17.241,16.867,17.087,740275,0
1997-01-20,16.976,17.051,16.823,16.823,624818,0
1997-01-21,16.637,16.823,16.524,16.788,1582200,0
1997-01-22,16.788,16.823,16.637,16.675,663687,0
1997-01-23,16.748,17.051,16.378,16.675,1680956,0
1997-01-24,16.712,16.712,16.335,16.413,712926,0
1997-01-27,16.413,16.566,16.378,16.49,1126109,0
1997-01-28,16.601,16.788,16.335,16.566,782317,0
1997-01-29,16.524,16.675,16.226,16.637,663687,0
1997-01-30,16.675,17.277,16.637,17.277,934345,0
1997-01-31,17.241,17.386,16.976,17.277,654188,0
1997-02-03,17.199,17.428,16.976,17.428,739127,0
1997-02-04,17.386,17.462,17.199,17.351,479121,0
1997-02-05,17.386,17.428,16.675,17.051,514538,0
1997-02-06,16.976,17.277,16.9,17.121,1442837,0
1997-02-07,17.462,17.761,17.277,17.761,876759,0
1997-02-10,17.683,17.913,17.241,17.309,1341482,0
1997-02-11,17.539,17.804,17.462,17.761,1949312,0
1997-02-12,17.761,18.513,17.761,18.513,951046,0
1997-02-13,18.358,18.435,18.06,18.06,1366823,0
1997-02-14,18.137,18.545,18.137,18.476,940679,0
1997-02-18,18.545,18.961,18.513,18.923,918220,0
1997-02-19,18.923,18.923,18.589,18.733,837599,0
1997-02-20,18.664,18.699,18.401,18.545,723002,0
1997-02-21,18.519,18.824,18.519,18.629,1116322,0
1997-02-24,18.671,18.892,18.629,18.859,805062,0
1997-02-25,18.782,18.859,18.596,18.824,1060458,0
1997-02-26,18.892,18.969,18.706,18.892,1054414,0
1997-02-27,18.859,18.969,18.706,18.824,553120,0
1997-02-28,18.629,18.782,18.558,18.747,760434,0
1997-03-03,18.671,18.935,18.519,18.859,649002,0
1997-03-04,18.782,19.047,18.782,18.892,837599,0
1997-03-05,18.859,19.122,18.824,18.892,650155,0
1997-03-06,18.892,18.892,18.596,18.782,1066507,0
1997-03-07,18.859,19.122,18.747,18.892,1092997,0
1997-03-10,18.892,19.047,18.824,19.012,1334575,0
1997-03-11,19.012,19.159,18.782,19.012,819171,0
1997-03-12,18.935,19.087,18.859,19.087,820327,0
1997-03-13,18.935,19.122,18.671,18.747,1013530,0
1997-03-14,18.747,18.824,18.483,18.558,1520578,0
1997-03-17,18.483,18.483,18.101,18.331,1072265,0
1997-03-18,18.295,18.295,18.031,18.031,1238693,0
1997-03-19,18.031,18.031,17.428,17.726,1809089,0
1997-03-20,17.69,18.068,17.651,17.837,965443,0
1997-03-21,17.88,18.178,17.88,18.101,1455793,0
1997-03-24,18.22,18.22,17.955,18.101,964290,0
1997-03-25,18.144,18.256,17.913,18.068,557727,0
1997-03-26,18.068,18.406,18.031,18.256,844222,0
1997-03-27,18.256,18.295,17.615,17.651,536421,0
1997-03-31,17.574,18.031,17.498,17.726,989049,0
1997-04-01,17.615,17.651,17.121,17.309,564348,0
1997-04-02,17.163,17.277,17.046,17.163,907570,0
1997-04-03,17.011,17.69,16.971,17.69,595737,0
1997-04-04,17.462,18.101,17.386,18.101,1036853,0
1997-04-07,18.101,18.101,17.88,17.955,379209,0
1997-04-08,17.913,18.101,17.69,18.068,355312,0
1997-04-09,18.068,18.178,17.651,17.769,621076,0
1997-04-10,17.69,17.913,17.69,17.769,465302,0
1997-04-11,17.769,17.769,16.971,17.046,488625,0
1997-04-14,17.121,17.199,16.859,17.163,730198,0
1997-04-15,17.277,17.351,17.046,17.277,445145,0
1997-04-16,17.199,17.386,17.011,17.386,562049,0
1997-04-17,17.386,17.615,17.277,17.462,368840,0
1997-04-18,17.498,17.498,17.232,17.428,408581,0
1997-04-21,17.539,17.539,17.232,17.428,518282,0
1997-04-22,17.428,17.651,17.199,17.651,1001432,0
1997-04-23,17.651,18.031,17.574,17.837,856605,0
1997-04-24,17.991,18.144,17.769,17.913,1863508,0
1997-04-25,17.837,18.068,17.769,18.068,736823,0
1997-04-28,18.068,18.442,18.031,18.406,678083,0
1997-04-29,18.442,19.122,18.442,19.122,610132,0
1997-04-30,19.122,19.537,19.122,19.309,2094719,0
1997-05-01,19.276,19.838,19.276,19.652,1020726,0
1997-05-02,19.498,19.838,19.388,19.763,3553105,0
1997-05-05,19.763,20.33,19.726,20.33,656778,0
1997-05-06,20.33,20.33,20.026,20.179,632880,0
1997-05-07,20.026,20.477,19.88,20.026,999707,0
1997-05-08,20.026,20.517,19.88,19.914,690468,0
1997-05-09,19.989,20.179,19.838,20.103,793547,0
1997-05-12,20.081,20.477,20.065,20.477,637198,0
1997-05-13,20.477,20.673,20.255,20.596,774256,0
1997-05-14,20.706,20.783,20.33,20.553,562049,0
1997-05-15,20.553,21.043,20.477,21.043,341201,0
1997-05-16,21.043,21.043,20.553,20.673,606390,0
1997-05-19,20.628,21.006,20.596,20.97,303193,0
1997-05-20,20.783,21.123,20.553,21.123,497262,0
1997-05-21,21.043,21.043,20.815,21.043,637488,0
1997-05-22,21.043,21.123,20.706,20.97,667435,0
1997-05-23,21.24,21.512,21.163,21.512,608692,0
1997-05-27,21.316,21.546,21.283,21.359,540165,0
1997-05-28,21.283,21.7,21.24,21.7,1026483,0
1997-05-29,21.7,21.777,21.316,21.47,718396,0
1997-05-30,21.13,21.359,21.13,21.316,1197808,0
1997-06-02,21.359,21.512,21.283,21.359,984160,0
1997-06-03,21.13,21.624,21.051,21.434,740852,0
1997-06-04,21.359,21.393,21.207,21.24,557148,0
1997-06-05,21.47,21.512,21.283,21.47,489201,0
1997-06-06,21.393,21.657,21.393,21.587,554850,0
1997-06-09,21.657,21.928,21.657,21.811,416640,0
1997-06-10,21.853,22.005,21.546,21.624,687586,0
1997-06-11,21.657,22.005,21.624,21.777,487760,0
1997-06-12,21.811,21.962,21.7,21.887,748052,0
1997-06-13,21.853,21.962,21.734,21.853,749780,0
1997-06-16,21.853,21.928,21.777,21.811,387557,0
1997-06-17,21.734,21.962,21.546,21.853,1045198,0
1997-06-18,21.777,21.853,21.587,21.811,923405,0
1997-06-19,21.928,22.227,21.811,22.152,749780,0
1997-06-20,22.152,22.345,22.084,22.269,1142235,0
1997-06-23,22.118,22.304,21.853,21.853,1033683,0
1997-06-24,21.887,22.458,21.853,22.4,943847,0
1997-06-25,22.323,22.722,22.118,22.227,905839,0
1997-06-26,22.304,22.573,21.853,22.019,817154,0
1997-06-27,22.059,22.421,22.059,22.213,626542,0
1997-06-30,22.421,22.421,21.096,21.096,1036275,0
1997-07-01,21.47,21.887,21.261,21.449,1021301,0
1997-07-02,21.657,22.152,21.546,22.152,562623,0
1997-07-03,22.152,22.304,22.005,22.019,446585,0
1997-07-07,21.944,22.005,21.449,21.546,920524,0
1997-07-08,21.546,21.657,21.339,21.657,1116608,0
1997-07-09,21.719,22.498,21.719,22.084,1272090,0
1997-07-10,22.227,22.381,22.005,22.118,533829,0
1997-07-11,22.304,22.304,21.7,21.853,776845,0
1997-07-14,22.005,22.304,21.734,21.887,465586,0
1997-07-15,22.084,22.269,21.866,22.248,919947,0
1997-07-16,22.4,22.573,22.227,22.553,440249,0
1997-07-17,22.553,22.611,22.193,22.304,548514,0
1997-07-18,22.227,22.4,21.794,22.213,843360,0
1997-07-21,22.005,22.075,21.794,21.985,740562,0
1997-07-22,21.908,22.611,21.887,22.588,562049,0
1997-07-23,22.381,23.346,22.359,23.346,1202989,0
1997-07-24,23.346,23.346,22.573,22.894,610996,0
1997-07-25,23.069,23.103,22.381,22.458,627983,0
1997-07-28,22.458,22.722,22.219,22.645,887125,0
1997-07-29,22.536,22.707,22.381,22.588,602936,0
1997-07-30,22.645,22.853,22.573,22.744,585948,0
1997-07-31,22.763,22.876,22.645,22.796,561758,0
1997-08-01,22.684,22.782,22.193,22.381,521448,0
1997-08-04,22.536,22.876,22.458,22.838,603797,0
1997-08-05,22.876,23.103,22.631,23.047,555426,0
1997-08-06,23.007,23.331,22.915,23.213,549087,0
1997-08-07,23.213,23.672,23.201,23.407,683843,0
1997-08-08,23.18,23.521,23.069,23.346,961987,0
1997-08-11,23.279,23.575,22.971,23.56,752946,0
1997-08-12,23.598,23.881,23.069,23.157,819747,0
1997-08-13,23.213,23.521,22.684,23.279,831553,0
1997-08-14,23.279,23.521,22.915,23.279,278146,0
1997-08-15,23.069,23.137,22.498,22.645,427869,0
1997-08-18,22.645,22.645,22.005,22.458,914769,0
1997-08-19,22.536,23.18,22.458,23.18,946148,0
1997-08-20,23.125,23.388,23.082,23.368,451476,0
1997-08-21,23.672,24.088,23.539,23.827,841052,0
1997-08-22,23.708,24.048,23.137,23.368,704288,0
1997-08-25,23.443,24.111,23.422,23.56,720987,0
1997-08-26,23.429,23.83,23.429,23.756,521162,0
1997-08-27,23.546,23.624,23.031,23.449,719261,0
1997-08-28,23.264,23.873,22.993,23.798,684420,0
1997-08-29,23.645,23.658,23.201,23.296,519721,0
1997-09-02,23.22,23.72,23.22,23.492,1150586,0
1997-09-03,23.568,23.798,23.546,23.604,1207305,0
1997-09-04,23.527,24.095,23.429,24.059,810822,0
1997-09-05,24.059,24.186,23.701,23.929,923691,0
1997-09-08,24.291,24.39,24.059,24.172,949606,0
1997-09-09,24.02,24.291,23.645,23.873,665130,0
1997-09-10,23.798,23.942,23.72,23.798,588252,0
1997-09-11,23.72,23.735,23.201,23.471,652458,0
1997-09-12,23.583,23.72,23.187,23.72,585658,0
1997-09-15,23.798,24.042,23.798,23.91,386118,0
1997-09-16,23.873,24.902,23.873,24.902,1062767,0
1997-09-17,24.824,25.298,24.693,25.165,1215081,0
1997-09-18,25.165,25.721,25.165,25.448,896627,0
1997-09-19,25.416,25.832,25.373,25.603,892018,0
1997-09-22,25.587,25.929,25.567,25.832,1294263,0
1997-09-23,25.625,25.756,25.416,25.528,1033683,0
1997-09-24,25.528,25.645,25.283,25.416,1375170,0
1997-09-25,25.47,25.777,25.339,25.395,882519,0
1997-09-26,25.319,25.587,24.915,24.991,1303478,0
1997-09-29,24.978,25.513,24.978,25.373,863801,0
1997-09-30,25.319,25.702,25.165,25.373,1025621,0
1997-10-01,25.547,25.587,25.033,25.567,426718,0
1997-10-02,25.416,25.756,25.222,25.721,493232,0
1997-10-03,25.798,25.909,25.013,25.438,539300,0
1997-10-06,25.47,25.798,25.359,25.798,570683,0
1997-10-07,26.498,26.52,25.852,26.102,739990,0
1997-10-08,26.192,26.192,25.513,25.664,706014,0
1997-10-09,25.47,25.702,25.165,25.645,638062,0
1997-10-10,25.513,25.513,24.824,25.089,655048,0
1997-10-13,25.146,25.165,24.464,24.672,1113444,0
1997-10-14,24.978,24.991,24.651,24.728,782603,0
1997-10-15,24.77,24.77,24.345,24.476,1174770,0
1997-10-16,24.5,24.618,23.735,23.929,1210763,0
1997-10-17,23.798,24.02,23.492,23.942,1104803,0
1997-10-20,24.214,25.165,24.138,24.956,1359911,0
1997-10-21,24.956,25.319,24.805,24.902,703711,0
1997-10-22,25.013,25.283,24.86,25.131,732216,0
1997-10-23,25.013,25.089,24.77,24.902,678657,0
1997-10-24,24.86,25.013,24.214,24.464,639792,0
1997-10-27,24.138,24.402,23.492,23.624,936073,0
1997-10-28,23.187,24.596,22.838,24.5,1337453,0
1997-10-29,24.422,24.785,24.005,24.596,1285338,0
1997-10-30,24.402,24.708,24.138,24.138,645547,0
1997-10-31,24.158,24.522,23.505,24.194,941830,0
1997-11-03,24.402,25.207,24.402,25.013,711194,0
1997-11-04,24.978,25.319,24.86,25.242,603797,0
1997-11-05,25.242,25.547,24.902,24.938,707163,0
1997-11-06,24.846,25.373,24.633,25.222,736248,0
1997-11-07,25.054,25.109,24.249,24.464,976961,0
1997-11-10,24.651,25.013,24.633,24.708,406851,0
1997-11-11,24.708,25.067,24.708,24.978,474513,0
1997-11-12,24.77,25.054,24.747,24.77,694496,0
1997-11-13,24.991,25.438,24.902,25.089,1051248,0
1997-11-14,25.165,25.528,24.938,24.938,1305781,0
1997-11-17,25.013,25.664,25.013,25.319,546787,0
1997-11-18,25.395,25.416,25.033,25.109,624527,0
1997-11-19,25.033,25.448,25.033,25.242,482000,0
1997-11-20,25.359,25.603,25.185,25.261,1194349,0
1997-11-21,25.261,25.319,25.185,25.261,1150875,0
1997-11-24,25.096,25.29,24.985,24.998,604087,0
1997-11-25,25.215,25.345,24.693,25.215,957380,0
1997-11-26,25.191,25.748,25.191,25.52,636909,0
1997-11-28,25.867,26.034,25.771,25.771,308092,0
1997-12-01,26.02,26.436,25.943,26.361,898066,0
1997-12-02,26.361,26.728,26.361,26.591,1112577,0
1997-12-03,26.591,26.743,26.055,26.229,1150009,0
1997-12-04,26.304,26.304,25.709,25.846,687586,0
1997-12-05,25.709,26.458,25.709,26.304,537284,0
1997-12-08,26.591,26.783,26.498,26.687,1493513,0
1997-12-09,26.687,26.728,26.513,26.591,835006,0
1997-12-10,26.591,26.957,26.554,26.957,985889,0
1997-12-11,26.881,26.881,25.846,26.361,1996532,0
1997-12-12,26.361,27.09,26.248,26.936,965443,0
1997-12-15,26.936,27.437,26.839,27.186,1387839,0
1997-12-16,27.186,27.59,27.146,27.59,1108834,0
1997-12-17,27.437,28.047,27.437,27.722,1472491,0
1997-12-18,27.646,27.646,26.993,27.285,787211,0
1997-12-19,26.97,27.146,26.132,27.146,969762,0
1997-12-22,27.361,27.646,27.285,27.527,679237,0
1997-12-23,27.527,27.59,27.11,27.11,605238,0
1997-12-24,27.049,27.209,26.458,26.533,495245,0
1997-12-26,26.533,26.783,26.533,26.591,325366,0
1997-12-29,26.665,26.859,26.513,26.665,772529,0
1997-12-30,26.706,27.437,26.706,27.397,702563,0
1997-12-31,27.397,27.57,27.397,27.57,674631,0
1998-01-02,27.437,27.57,27.146,27.451,485746,0
1998-01-05,27.361,27.855,27.285,27.855,1175634,0
1998-01-06,27.722,27.895,27.624,27.764,1425849,0
1998-01-07,27.764,27.895,27.492,27.895,1290230,0
1998-01-08,27.895,27.895,27.513,27.57,1095302,0
1998-01-09,27.451,27.548,26.186,26.361,966017,0
1998-01-12,25.902,26.652,25.881,26.652,869273,0
1998-01-13,26.61,27.437,26.61,27.374,510216,0
1998-01-14,27.513,27.665,27.209,27.527,693057,0
1998-01-15,27.397,27.397,27.209,27.299,480560,0
1998-01-16,27.59,27.744,27.473,27.687,706589,0
1998-01-20,27.744,28.549,27.59,28.201,480560,0
1998-01-21,28.243,28.321,27.437,27.59,483008,0
1998-01-22,27.242,27.7,26.591,27.163,423406,0
1998-01-23,27.013,27.473,26.706,27.013,360349,0
1998-01-26,27.133,27.437,26.207,26.859,566506,0
1998-01-27,26.897,27.209,26.591,26.859,516406,0
1998-01-28,26.436,27.049,26.361,26.478,452491,0
1998-01-29,26.478,27.971,26.02,27.7,883526,0
1998-01-30,27.7,28.582,27.437,28.127,824929,0
1998-02-02,28.243,28.699,27.209,27.624,1087240,0
1998-02-03,27.049,27.7,26.82,27.665,603225,0
1998-02-04,27.361,28.275,27.163,28.158,596313,0
1998-02-05,28.083,28.275,27.624,28.275,821765,0
1998-02-06,28.275,28.321,27.895,27.93,851422,0
1998-02-09,27.93,28.352,27.209,27.59,1127696,0
1998-02-10,27.665,28.158,27.473,27.971,577736,0
1998-02-11,28.047,28.127,27.744,27.895,301901,0
1998-02-12,28.047,28.047,27.285,27.93,418796,0
1998-02-13,27.744,27.855,27.473,27.59,413185,0
1998-02-17,27.776,28.158,27.776,28.083,525478,0
1998-02-18,28.047,28.243,27.744,27.744,472645,0
1998-02-19,27.895,28.321,27.624,28.127,464148,0
1998-02-20,28.243,28.321,27.513,28.127,878917,0
1998-02-23,28.342,28.535,28.145,28.493,441548,0
1998-02-24,28.342,28.84,28.113,28.764,897925,0
1998-02-25,28.805,29.416,28.805,29.07,1132877,0
1998-02-26,29.033,29.493,29.033,29.11,1396335,0
1998-02-27,29.11,29.11,28.569,28.882,945862,0
1998-03-02,28.647,29.033,28.342,28.535,758995,0
1998-03-03,28.381,30.07,28.381,30.07,927578,0
1998-03-04,30.07,30.458,29.881,29.881,678517,0
1998-03-05,29.11,29.842,29.11,29.687,618341,0
1998-03-06,29.687,30.305,29.687,29.993,593718,0
1998-03-09,29.765,30.576,29.729,30.534,576731,0
1998-03-10,30.576,31.577,30.576,31.534,758131,0
1998-03-11,31.457,31.501,30.493,30.73,651881,0
1998-03-12,30.73,30.839,30.188,30.576,531239,0
1998-03-13,30.73,30.993,30.417,30.493,575147,0
1998-03-16,30.652,31.381,30.576,31.187,409444,0
1998-03-17,30.652,30.993,30.188,30.458,718109,0
1998-03-18,30.611,30.993,30.339,30.916,549664,0
1998-03-19,30.839,31.265,30.73,31.152,336019,0
1998-03-20,31.304,31.381,30.839,31.381,492222,0
1998-03-23,31.152,31.381,30.534,30.576,607540,0
1998-03-24,30.266,32,30.266,31.688,817013,0
1998-03-25,31.839,31.924,31.034,31.342,599908,0
1998-03-26,31.076,31.304,30.493,30.959,693489,0
1998-03-27,31.152,31.152,30.228,30.576,653900,0
1998-03-30,30.493,30.883,30.07,30.153,449180,0
1998-03-31,30.266,31.187,30.228,30.916,742871,0
1998-04-01,30.883,31.23,30.339,31.187,473072,0
1998-04-02,31.265,32.154,30.959,31.957,496253,0
1998-04-03,31.957,31.957,31.23,31.806,516120,0
1998-04-06,31.883,31.924,31.23,31.342,519288,0
1998-04-07,31.23,31.417,30.764,30.883,653323,0
1998-04-08,30.916,31.034,30.034,30.652,1083494,0
1998-04-09,30.73,30.959,30.339,30.959,448602,0
1998-04-13,30.916,30.993,30.534,30.993,451911,0
1998-04-14,31.034,31.501,30.883,31.381,404403,0
1998-04-15,31.265,32.11,30.993,32.077,532103,0
1998-04-16,31.924,32.077,31.381,31.839,511083,0
1998-04-17,31.839,31.957,31.304,31.766,490208,0
1998-04-20,31.342,32.035,31.265,32.035,393749,0
1998-04-21,31.806,31.806,31.111,31.417,485601,0
1998-04-22,31.577,31.577,30.534,30.611,636189,0
1998-04-23,30.611,30.686,29.958,30.686,667864,0
1998-04-24,30.839,31.034,29.765,29.765,398789,0
1998-04-27,29.493,29.493,28.417,28.61,459688,0
1998-04-28,28.882,29.383,28.805,29.229,939529,0
1998-04-29,29.11,30.228,28.958,29.842,760288,0
1998-04-30,29.917,30.188,29.07,29.569,815717,0
1998-05-01,29.416,29.881,29.147,29.881,727896,0
1998-05-04,30.034,30.034,29.265,29.647,829247,0
1998-05-05,29.304,30.153,29.11,30.153,807370,0
1998-05-06,30.305,30.493,29.647,29.687,637057,0
1998-05-07,29.612,30.339,29.304,29.493,607108,0
1998-05-08,29.458,29.993,29.458,29.993,741571,0
1998-05-11,30.11,30.382,29.186,29.647,566653,0
1998-05-12,29.34,29.647,29.07,29.647,452491,0
1998-05-13,29.647,29.647,28.958,29.569,834143,0
1998-05-14,29.416,29.842,29.265,29.493,572124,0
1998-05-15,29.729,29.881,29.458,29.842,621363,0
1998-05-18,29.842,29.958,29.07,29.612,661530,0
1998-05-19,29.612,29.804,29.265,29.458,580763,0
1998-05-20,29.612,30.188,29.569,30.188,486175,0
1998-05-21,30.382,30.652,30.228,30.382,385542,0
1998-05-22,30.188,30.382,29.804,30.034,284767,0
1998-05-26,30.403,30.522,29.319,29.437,434206,0
1998-05-27,29.437,29.437,28.397,28.938,908718,0
1998-05-28,29.048,29.244,28.668,29.208,885826,0
1998-05-29,29.208,29.284,28.894,29.091,813413,0
1998-06-01,28.776,28.938,28.127,28.668,599044,0
1998-06-02,28.668,28.973,28.549,28.625,684851,0
1998-06-03,28.472,28.588,28.201,28.472,1365959,0
1998-06-04,28.429,28.668,28.158,28.352,999707,0
1998-06-05,28.699,28.818,28.397,28.776,604231,0
1998-06-08,28.938,29.514,28.938,29.362,498270,0
1998-06-09,29.166,29.708,29.133,29.514,650443,0
1998-06-10,29.362,29.554,29.133,29.478,648284,0
1998-06-11,29.4,29.827,28.973,29.091,616897,0
1998-06-12,29.208,29.208,28.549,28.894,470628,0
1998-06-15,28.894,29.133,27.855,27.855,431467,0
1998-06-16,27.888,28.818,27.737,28.776,876038,0
1998-06-17,28.625,29.284,28.625,28.973,677651,0
1998-06-18,28.973,29.673,28.938,29.591,522454,0
1998-06-19,29.319,29.943,29.208,29.632,876182,0
1998-06-22,29.673,30.096,29.554,29.673,494674,0
1998-06-23,29.827,30.251,29.783,30.019,482000,0
1998-06-24,29.859,30.64,29.783,30.485,439242,0
1998-06-25,30.715,31.182,30.214,30.37,626259,0
1998-06-26,30.214,30.791,30.131,30.561,369130,0
1998-06-29,30.561,31.291,30.485,30.561,520154,0
1998-06-30,30.485,31.023,29.783,29.783,904972,0
1998-07-01,30.019,31.834,30.019,31.487,740134,0
1998-07-02,31.487,31.834,31.257,31.603,786637,0
1998-07-06,31.487,32.146,31.409,31.526,720125,0
1998-07-07,31.758,31.834,31.409,31.603,502874,0
1998-07-08,31.565,32.917,31.565,32.884,510796,0
1998-07-09,32.805,32.805,31.647,32.146,734231,0
1998-07-10,31.565,32.188,30.943,32.104,752804,0
1998-07-13,31.952,32.765,31.876,32.765,495245,0
1998-07-14,32.805,33.578,32.765,32.917,990925,0
1998-07-15,32.805,33.035,32.188,32.188,744308,0
1998-07-16,31.758,32.765,31.758,32.765,408290,0
1998-07-17,32.842,33.652,32.805,33.618,471635,0
1998-07-20,33.966,33.966,33.383,33.89,785054,0
1998-07-21,33.89,34.238,33.728,33.924,873014,0
1998-07-22,33.772,33.966,33.383,33.966,1137769,0
1998-07-23,33.966,33.966,33.424,33.424,492942,0
1998-07-24,32.805,33.11,32.188,32.884,757842,0
1998-07-27,32.645,32.645,31.917,32.376,522887,0
1998-07-28,32.376,32.729,31.603,31.993,405699,0
1998-07-29,32.146,32.188,31.565,31.876,720987,0
1998-07-30,31.758,32.339,31.758,31.952,586665,0
1998-07-31,31.722,32.029,30.214,31.257,889570,0
1998-08-03,31.565,31.876,30.985,31.876,1035700,0
1998-08-04,31.834,32.029,30.561,30.64,606678,0
1998-08-05,30.444,31.409,30.325,31.409,846526,0
1998-08-06,31.023,32.494,31.023,32.222,767200,0
1998-08-07,32.222,33.188,32.222,32.917,1069960,0
1998-08-10,32.613,33.271,32.376,33.11,874455,0
1998-08-11,32.884,33.001,32.266,32.645,1027063,0
1998-08-12,32.645,33.502,32.494,33.035,971633,0
1998-08-13,33.188,33.383,32.805,33.188,577596,0
1998-08-14,33.154,33.383,32.104,32.188,724301,0
1998-08-17,32.188,32.884,32.188,32.842,980126,0
1998-08-18,32.339,33.618,32.339,33.424,718541,0
1998-08-19,33.11,34.271,32.842,34.271,633312,0
1998-08-20,34.043,34.618,33.578,33.772,463286,0
1998-08-21,33.188,33.848,32.494,33.772,736104,0
1998-08-24,33.652,34.122,33.154,33.652,642093,0
1998-08-25,33.652,34.001,33.188,33.188,715376,0
1998-08-26,33.173,33.251,32.592,33.217,1013240,0
1998-08-27,32.632,32.901,32.244,32.592,714798,0
1998-08-28,33.251,33.251,32.091,32.321,844366,0
1998-08-31,32.279,32.474,30.493,30.847,939384,0
1998-09-01,30.534,31.388,28.979,31.152,989483,0
1998-09-02,31.001,31.464,30.376,30.534,832704,0
1998-09-03,30.221,30.417,29.639,30.298,1000572,0
1998-09-04,30.298,30.417,29.874,30.266,915341,0
1998-09-08,30.266,31.311,30.266,31.311,1109841,0
1998-09-09,32.007,32.362,31.388,31.66,796714,0
1998-09-10,31.152,31.812,31.152,31.542,1496971,0
1998-09-11,31.23,31.855,31.152,31.855,705150,0
1998-09-14,32.321,33.717,32.321,33.057,992222,0
1998-09-15,33.057,34.461,32.946,34.298,652458,0
1998-09-16,34.298,34.495,33.607,34.069,822052,0
1998-09-17,33.251,35.39,33.251,34.144,930026,0
1998-09-18,34.189,34.298,33.564,33.911,1195360,0
1998-09-21,33.445,34.885,33.335,34.495,655913,0
1998-09-22,34.654,35.119,34.298,34.535,526775,0
1998-09-23,34.535,35.195,34.535,34.806,889284,0
1998-09-24,34.885,34.924,34.265,34.461,763601,0
1998-09-25,34.495,35.271,34.144,35.195,909872,0
1998-09-28,35.043,36.168,34.885,35.39,817731,0
1998-09-29,35.39,35.896,35.195,35.271,543907,0
1998-09-30,34.961,34.961,32.668,32.668,1346379,0
1998-10-01,32.946,33.173,32.321,32.474,1206011,0
1998-10-02,32.946,33.683,32.556,33.487,962564,0
1998-10-05,33.173,33.217,31.117,31.855,1012806,0
1998-10-06,32.474,32.826,32.126,32.515,612578,0
1998-10-07,32.632,32.632,30.883,31.931,779725,0
1998-10-08,31.001,31.076,29.835,29.993,1102935,0
1998-10-09,30.298,31.701,29.291,31.701,907570,0
1998-10-12,32.168,33.911,32.091,33.173,609556,0
1998-10-13,32.863,33.098,31.812,32.279,645834,0
1998-10-14,32.126,33.293,32.007,32.515,767923,0
1998-10-15,32.321,34.189,32.321,34.189,707163,0
1998-10-16,34.189,34.189,32.091,32.321,888133,0
1998-10-19,32.786,33.217,32.668,33.057,544340,0
1998-10-20,33.717,34.806,33.717,33.911,863079,0
1998-10-21,33.758,35.195,33.717,35.195,486175,0
1998-10-22,35.812,35.812,34.461,34.495,846235,0
1998-10-23,34.535,35.043,33.639,33.758,654188,0
1998-10-26,33.564,33.717,32.168,32.474,2212341,0
1998-10-27,33.173,34.069,33.098,33.173,863515,0
1998-10-28,33.335,33.487,32.786,33.293,497262,0
1998-10-29,33.293,34.107,32.946,34.069,328820,0
1998-10-30,33.911,35.076,33.911,34.223,578894,0
1998-11-02,34.375,34.57,33.952,33.952,570538,0
1998-11-03,33.564,33.758,33.098,33.717,620498,0
1998-11-04,33.833,34.764,33.833,34.764,504176,0
1998-11-05,33.952,35.431,33.952,35.431,529652,0
1998-11-06,35.431,36.008,34.806,35.39,549087,0
1998-11-09,34.961,35.347,34.57,35.271,309672,0
1998-11-10,35.119,35.119,33.995,34.223,646988,0
1998-11-11,34.223,34.342,33.607,33.801,395045,0
1998-11-12,33.801,33.876,33.02,33.098,526488,0
1998-11-13,33.335,33.335,32.979,33.217,655193,0
1998-11-16,33.564,33.717,32.632,32.979,684851,0
1998-11-17,34.189,34.416,33.564,33.952,782172,0
1998-11-18,33.952,35.39,33.952,35.195,495823,0
1998-11-19,35.002,35.347,33.995,35.119,643243,0
1998-11-20,35.509,35.896,35.152,35.583,423693,0
1998-11-23,35.737,36.362,35.659,35.659,942553,0
1998-11-24,34.946,35.797,34.946,35.605,776413,0
1998-11-25,35.648,36.189,35.294,35.996,453065,0
1998-11-27,35.876,36.973,35.876,36.468,166140,0
1998-11-30,37.202,37.202,34.946,34.946,543620,0
1998-12-01,35.41,36.93,35.41,36.543,767345,0
1998-12-02,36.308,36.736,36.034,36.424,655770,0
1998-12-03,36.034,37.049,35.218,35.218,512090,0
1998-12-04,35.797,37.439,35.797,36.815,471780,0
1998-12-07,36.815,37.752,36.815,37.516,517129,0
1998-12-08,37.287,38.067,35.57,36.93,545201,0
1998-12-09,37.092,37.906,37.092,37.634,472357,0
1998-12-10,38.067,38.531,37.752,38.105,839900,0
1998-12-11,38.531,38.918,38.023,38.841,922970,0
1998-12-14,38.531,38.841,38.067,38.067,987611,0
1998-12-15,38.689,38.689,37.397,37.711,999707,0
1998-12-16,37.711,38.841,37.634,38.413,633740,0
1998-12-17,38.571,40.015,38.531,40.015,1200397,0
1998-12-18,39.627,40.44,39.349,40.168,737688,0
1998-12-21,40.211,40.717,39.933,40.052,464148,0
1998-12-22,40.405,40.717,39.197,39.197,633600,0
1998-12-23,39.035,39.821,39.035,39.315,716667,0
1998-12-24,39.627,40.211,39.469,39.933,213361,0
1998-12-28,39.78,40.211,39.627,39.821,599478,0
1998-12-29,40.717,41.42,40.168,40.717,450185,0
1998-12-30,40.091,41.377,40.015,41.106,526917,0
1998-12-31,41.106,41.226,40.211,41.226,471635,0
1999-01-04,40.557,41.106,39.705,39.737,765331,0
1999-01-05,39.78,41.182,39.627,40.717,723865,0
1999-01-06,40.557,41.688,40.329,41.688,617761,0
1999-01-07,41.42,41.452,40.405,40.634,568093,0
1999-01-08,41.03,41.258,39.627,40.211,715376,0
1999-01-11,40.211,40.717,39.315,40.717,560897,0
1999-01-12,40.557,40.717,39.897,39.933,552544,0
1999-01-13,39.002,40.363,39.002,39.821,692624,0
1999-01-14,40.246,40.523,39.232,39.586,653180,0
1999-01-15,39.821,40.405,39.661,40.246,642380,0
1999-01-19,39.705,40.052,38.765,40.052,490785,0
1999-01-20,39.933,41.572,39.586,40.947,575003,0
1999-01-21,40.717,40.871,40.052,40.211,426143,0
1999-01-22,39.933,40.091,39.002,39.119,813849,0
1999-01-25,39.232,39.821,38.14,39.821,560176,0
1999-01-26,40.015,40.44,39.543,40.015,638637,0
1999-01-27,40.168,40.168,38.841,39.035,568527,0
1999-01-28,39.627,40.989,39.509,40.717,989629,0
1999-01-29,40.717,43.019,40.677,42.941,773821,0
1999-02-01,42.823,42.823,42.196,42.434,696656,0
1999-02-02,42.274,42.663,41.731,42.08,976383,0
1999-02-03,42.003,42.823,41.962,42.823,1017412,0
1999-02-04,42.585,42.823,41.886,42.315,1107391,0
1999-02-05,42.469,42.469,40.557,40.912,1002010,0
1999-02-08,40.755,41.42,40.601,40.947,1241424,0
1999-02-09,40.792,41.452,40.792,41.106,704288,0
1999-02-10,41.106,42.12,41.064,41.925,676644,0
1999-02-11,41.852,42.585,41.496,42.12,597897,0
1999-02-12,42.357,42.434,41.452,41.536,628125,0
1999-02-16,41.536,43.601,41.536,43.601,676789,0
1999-02-17,42.975,43.019,41.536,42.155,965876,0
1999-02-18,42.155,42.155,40.947,41.688,532103,0
1999-02-19,41.344,42.747,41.226,42.585,774976,0
1999-02-22,42.585,44.419,42.155,43.76,755679,0
1999-02-23,43.525,43.684,42.037,42.315,901522,0
1999-02-24,42.112,42.704,40.863,41.252,667000,0
1999-02-25,40.391,40.55,38.829,40.077,972067,0
1999-02-26,40.077,40.077,38.557,39.573,1010072,0
1999-03-01,39.648,40.474,38.946,40.474,799452,0
1999-03-02,41.649,41.649,39.926,40.391,1053839,0
1999-03-03,40.239,40.432,39.453,40.077,693776,0
1999-03-04,40.787,41.022,39.851,40.315,810677,0
1999-03-05,40.71,40.823,39.648,40.122,883237,0
1999-03-08,40.045,41.022,39.926,40.391,854155,0
1999-03-09,40.002,40.939,39.732,40.239,885687,0
1999-03-10,40.239,41.022,39.613,40.432,854445,0
1999-03-11,40.594,40.71,40.077,40.391,716378,0
1999-03-12,40.982,41.337,40.077,40.161,761729,0
1999-03-15,40.391,41.649,39.69,41.572,1004604,0
1999-03-16,40.71,41.293,39.96,41.174,1002153,0
1999-03-17,41.37,41.37,39.926,40.122,610851,0
1999-03-18,40.161,40.474,39.808,40.077,529363,0
1999-03-19,40.391,40.594,39.141,39.217,693202,0
1999-03-22,38.829,39.573,38.44,39.573,657205,0
1999-03-23,39.453,39.808,37.614,37.892,857898,0
1999-03-24,38.204,39.141,38.085,38.829,1060749,0
1999-03-25,38.99,39.453,38.675,38.675,1050526,0
1999-03-26,38.044,38.751,37.848,38.355,1285049,0
1999-03-29,38.28,39.105,38.28,38.946,1354441,0
1999-03-30,39.453,40.315,39.453,40.045,1548797,0
1999-03-31,40.077,40.71,39.808,39.926,880214,0
1999-04-01,39.926,40.239,39.217,39.453,849837,0
1999-04-05,39.613,40.391,39.141,40.197,1208747,0
1999-04-06,40.239,40.594,38.557,38.829,832847,0
1999-04-07,39.023,39.573,38.871,39.453,555426,0
1999-04-08,39.453,40.045,39.141,39.573,646988,0
1999-04-09,39.377,39.613,39.065,39.419,443851,0
1999-04-12,39.419,40.122,38.903,40.077,1177797,0
1999-04-13,40.002,40.239,39.302,40.077,973508,0
1999-04-14,40.077,40.863,39.926,40.077,994670,0
1999-04-15,40.077,40.077,38.903,39.495,985167,0
1999-04-16,39.419,40.122,38.99,39.851,847818,0
1999-04-19,39.648,41.1,39.648,40.669,990203,0
1999-04-20,41.174,41.799,40.863,41.058,1471914,0
1999-04-21,41.174,43.134,41.174,43.058,1032387,0
1999-04-22,42.899,43.953,42.747,43.719,838607,0
1999-04-23,43.684,44.581,43.565,43.878,1018566,0
1999-04-26,44.739,44.739,43.838,44.545,903827,0
1999-04-27,45.72,45.912,44.149,44.149,942409,0
1999-04-28,44.149,44.267,43.878,43.998,657928,0
1999-04-29,45.009,45.052,44.191,44.426,849117,0
1999-04-30,44.267,44.581,42.865,43.801,1439096,0
1999-05-03,43.29,43.801,42.628,43.29,706731,0
1999-05-04,43.253,43.253,42.274,42.585,937804,0
1999-05-05,42.704,43.373,42.469,43.29,916064,0
1999-05-06,43.29,43.565,42.112,43.094,743588,0
1999-05-07,43.094,43.998,43.094,43.838,748339,0
1999-05-10,43.684,43.838,42.975,43.489,523319,0
1999-05-11,43.448,43.609,41.724,42.899,568670,0
1999-05-12,42.747,43.211,41.962,42.975,566365,0
1999-05-13,42.975,44.308,42.899,42.975,770943,0
1999-05-14,42.274,42.747,42.196,42.585,790091,0
1999-05-17,42.434,42.434,41.37,42.232,575724,0
1999-05-18,41.413,42.585,41.174,41.488,628561,0
1999-05-19,41.413,42.35,40.71,42.35,1074715,0
1999-05-20,42.196,43.801,42.08,43.29,824929,0
1999-05-21,43.134,43.328,42.196,42.585,854588,0
1999-05-24,42.544,42.747,42.08,42.232,653468,0
1999-05-25,42.196,42.274,41.022,41.022,896193,0
1999-05-26,41.022,41.219,40.432,40.863,1008056,0
1999-05-27,40.634,40.863,39.488,39.765,1086233,0
1999-05-28,39.765,40.239,39.69,40.077,1697371,0
1999-06-01,40.239,40.239,39.843,40.077,1648854,0
1999-06-02,40.077,40.122,39.573,39.843,822915,0
1999-06-03,39.765,40.045,39.605,39.926,887846,0
1999-06-04,40.239,40.634,40.122,40.516,1906700,0
1999-06-07,40.863,42.357,40.669,41.301,1179956,0
1999-06-08,41.182,41.377,40.905,41.064,696367,0
1999-06-09,41.022,42.203,41.022,41.852,750786,0
1999-06-10,41.258,41.614,40.55,41.1,488194,0
1999-06-11,40.947,41.42,40.397,40.829,425135,0
1999-06-14,40.829,41.731,40.71,40.755,513815,0
1999-06-15,41.182,42.516,41.182,41.42,667435,0
1999-06-16,42.128,42.4,41.774,42.203,558303,0
1999-06-17,41.892,42.516,41.42,42.239,452919,0
1999-06-18,42.128,42.163,41.022,41.064,1143389,0
1999-06-21,41.064,41.258,39.573,40.279,2325782,0
1999-06-22,40.432,40.982,40.161,40.432,716378,0
1999-06-23,40.315,41.301,40.161,40.905,765470,0
1999-06-24,41.022,41.219,39.453,39.605,1128270,0
1999-06-25,39.765,41.022,39.765,39.765,810822,0
1999-06-28,40.239,40.474,39.377,39.488,1025185,0
1999-06-29,39.488,40.239,39.488,40.161,606390,0
1999-06-30,39.843,41.42,39.843,40.397,900802,0
1999-07-01,40.315,40.755,39.648,40.71,556434,0
1999-07-02,40.863,41.614,40.863,41.572,495391,0
1999-07-06,41.496,41.688,40.947,41.496,720267,0
1999-07-07,41.496,43.773,41.337,42.948,1113444,0
1999-07-08,44.009,45.582,43.616,44.009,1328385,0
1999-07-09,43.935,44.641,43.851,44.405,757268,0
1999-07-12,44.405,44.405,43.616,43.733,829825,0
1999-07-13,43.58,43.773,42.872,43.029,457097,0
1999-07-14,42.988,43.42,42.476,42.913,338613,0
1999-07-15,43.225,43.616,42.476,43.343,727177,0
1999-07-16,43.302,43.816,42.755,43.504,754387,0
1999-07-19,43.42,43.935,43.107,43.385,452052,0
1999-07-20,43.149,43.149,42.128,42.872,868842,0
1999-07-21,42.755,43.029,42.323,42.83,802762,0
1999-07-22,42.476,42.516,41.496,41.496,725593,0
1999-07-23,41.377,41.774,40.516,41.022,966017,0
1999-07-26,40.863,41.496,40.432,40.634,496687,0
1999-07-27,41.1,42.128,40.863,41.536,468034,0
1999-07-28,41.42,41.452,40.55,40.829,353726,0
1999-07-29,40.002,40.755,39.843,40.516,851279,0
1999-07-30,40.55,40.634,39.96,40.002,647276,0
1999-08-02,40.161,40.356,39.057,39.1,664120,0
1999-08-03,39.294,39.884,38.583,39.336,1058734,0
1999-08-04,39.926,40.197,39.453,39.488,1106526,0
1999-08-05,39.765,39.96,38.669,39.765,1259853,0
1999-08-06,39.453,39.488,38.349,38.551,1438809,0
1999-08-09,38.551,38.551,36.703,36.779,2171597,0
1999-08-10,37.252,37.488,36.272,36.779,2142513,0
1999-08-11,36.468,36.509,35.211,35.952,2435777,0
1999-08-12,35.952,36.821,35.522,36.468,2405111,0
1999-08-13,36.703,37.647,36.621,37.252,1751067,0
1999-08-16,37.092,37.328,36.854,36.973,936792,0
1999-08-17,36.821,37.135,36.468,36.779,1108115,0
1999-08-18,36.779,36.821,36.308,36.347,1333569,0
1999-08-19,36.308,36.347,35.761,35.917,1541308,0
1999-08-20,36.153,36.543,35.996,36.468,1643096,0
1999-08-23,36.779,37.016,36.153,36.779,769935,0
1999-08-24,36.543,36.66,35.917,36.153,739990,0
1999-08-25,36.113,36.153,35.211,35.761,1457379,0
1999-08-26,35.445,36.313,35.286,36.23,1687869,0
1999-08-27,36.23,37.696,36.078,36.709,1658357,0
1999-08-30,36.549,36.745,36.272,36.313,942553,0
1999-08-31,36.787,37.967,36.709,37.259,1589106,0
1999-09-01,37.259,39.469,37.259,39.315,1843495,0
1999-09-02,39.08,39.271,38.244,39.035,1530944,0
1999-09-03,39.391,40.377,39.391,40.181,880214,0
1999-09-07,40.218,40.419,39.469,39.509,616608,0
1999-09-08,39.509,41.009,38.879,40.85,1380212,0
1999-09-09,40.696,40.967,39.981,40.967,1105376,0
1999-09-10,41.052,41.286,40.419,41.009,699679,0
1999-09-13,41.009,41.009,40.14,40.536,915631,0
1999-09-14,40.536,40.771,39.669,39.981,777853,0
1999-09-15,39.946,40.14,38.285,38.285,1217242,0
1999-09-16,38.682,38.758,36.667,37.848,1328957,0
1999-09-17,37.653,38.363,37.653,38.363,1008056,0
1999-09-20,38.363,39.08,38.168,38.599,952197,0
1999-09-21,37.967,38.329,37.496,37.578,732501,0
1999-09-22,37.696,37.816,37.181,37.578,535415,0
1999-09-23,37.418,38.052,37.099,37.459,1050384,0
1999-09-24,37.259,38.008,36.509,36.787,899361,0
1999-09-27,37.259,37.614,36.827,36.827,486753,0
1999-09-28,36.549,36.98,36.23,36.863,551679,0
1999-09-29,36.905,37.614,36.667,37.259,1084501,0
1999-09-30,37.578,38.682,37.459,38.481,796853,0
1999-10-01,37.967,38.008,37.459,37.614,810392,0
1999-10-04,37.733,39.035,37.733,39.035,640222,0
1999-10-05,39.035,39.197,38.209,39.035,1177935,0
1999-10-06,38.918,39.705,38.835,39.627,754247,0
1999-10-07,39.627,40.181,39.391,39.432,733655,0
1999-10-08,38.96,40.3,38.085,40.065,927436,0
1999-10-11,39.787,39.946,39.271,39.863,467891,0
1999-10-12,39.627,39.946,37.181,37.653,792536,0
1999-10-13,37.653,37.653,35.68,36.509,1152453,0
1999-10-14,36.787,37.653,36.347,37.259,526199,0
1999-10-15,37.259,37.259,35.211,35.363,1114165,0
1999-10-18,35.211,35.211,33.313,34.535,1627115,0
1999-10-19,35.049,35.092,30.312,31.735,6162220,0
1999-10-20,32.445,32.606,31.342,32.168,2408852,0
1999-10-21,32.168,32.208,30.077,30.868,1888416,0
1999-10-22,30.868,30.868,29.284,29.37,2766322,0
1999-10-25,29.208,30.077,28.738,30,1788643,0
1999-10-26,30.272,30.709,28.654,29.048,1637191,0
1999-10-27,29.048,29.486,26.839,27.633,2886103,0
1999-10-28,28.417,28.576,27.473,27.473,2335720,0
1999-10-29,28.021,29.486,28.021,28.77,2031227,0
1999-11-01,29.284,29.917,29.014,29.522,1500711,0
1999-11-02,29.522,29.562,28.223,28.264,1049951,0
1999-11-03,28.381,29.133,27.902,29.014,1161383,0
1999-11-04,28.894,29.048,27.665,28.145,1039296,0
1999-11-05,29.048,29.133,28.061,28.342,1036995,0
1999-11-08,28.342,29.133,28.342,28.812,781167,0
1999-11-09,28.973,29.842,28.973,29.4,1365526,0
1999-11-10,29.251,31.695,29.208,30.633,1390289,0
1999-11-11,30.784,31.931,30.784,31.298,1021156,0
1999-11-12,31.735,32.369,31.023,31.577,1287356,0
1999-11-15,31.182,31.374,30.943,31.023,1106526,0
1999-11-17,32.05,32.168,31.342,31.457,917644,0
1999-11-18,31.501,32.05,29.522,30.868,2202695,0
1999-11-19,31.257,31.534,30.508,30.75,807076,0
1999-11-22,30.549,31.257,30,30.194,1161523,0
1999-11-23,30.153,30.633,29.881,30.272,1165988,0
1999-11-24,30.153,30.153,29.639,30.034,973934,0
1999-11-26,29.881,30.312,29.765,30.077,274258,0
1999-11-29,29.68,29.797,29.091,29.722,1047647,0
1999-11-30,29.443,30.508,29.37,30.272,1192481,0
1999-12-01,30.153,30.59,30,30.376,1452196,0
1999-12-02,30.194,30.633,30.117,30.312,1169299,0
1999-12-03,30.388,30.43,29.722,29.917,1488907,0
1999-12-06,29.765,29.797,29.048,29.166,1396192,0
1999-12-07,29.048,29.048,28.18,28.381,1505173,0
1999-12-08,28.5,28.77,28.145,28.738,1609265,0
1999-12-09,28.459,28.535,27.153,27.783,1796131,0
1999-12-10,27.75,28.18,27.153,27.633,2386973,0
1999-12-13,26.68,27.311,26.407,26.839,2960825,0
1999-12-14,27.473,27.665,27.076,27.429,1200254,0
1999-12-15,27.356,28.021,26.369,26.369,1264894,0
1999-12-16,26.407,27.513,25.812,27.473,2047785,0
1999-12-17,27.633,27.783,26.527,26.68,2296131,0
1999-12-20,26.839,27.473,26.561,27.473,1397634,0
1999-12-21,27.473,28.18,27.356,27.633,2007188,0
1999-12-22,27.783,28.693,27.708,27.868,1187724,0
1999-12-23,28.576,29.091,28.381,28.459,956085,0
1999-12-27,29.208,29.486,28.459,29.486,1320322,0
1999-12-28,29.486,29.486,28.417,29.091,857322,0
1999-12-29,29.208,29.208,28.654,28.738,465586,0
1999-12-30,28.738,30.077,28.738,29.722,583500,0
1999-12-31,29.68,30.943,29.68,30.508,602359,0
2000-01-03,30.508,30.633,28.894,29.958,1004748,0
2000-01-04,29.208,29.522,28.77,28.931,897060,0
2000-01-05,29.048,29.133,28.342,28.894,1282458,0
2000-01-06,28.381,28.576,28.145,28.5,1070538,0
2000-01-07,29.014,29.208,28.223,29.014,1197519,0
2000-01-10,29.284,29.37,28.342,28.812,539158,0
2000-01-11,28.973,30.75,28.973,30,971779,0
2000-01-12,30,31.061,29.881,30.826,1168294,0
2000-01-13,30.943,31.771,30.59,31.735,1782023,0
2000-01-14,31.417,31.534,30.388,30.549,978113,0
2000-01-18,30.312,30.709,29.917,30.633,1601201,0
2000-01-19,30.472,31.534,30.354,31.534,1589106,0
2000-01-20,31.374,31.735,30.034,30.034,1454211,0
2000-01-21,30.077,30.077,28.417,29.048,1893453,0
2000-01-24,28.973,29.68,28.18,28.576,1379347,0
2000-01-25,28.18,28.654,26.248,27.473,1731924,0
2000-01-26,27.548,27.945,27.193,27.473,1405259,0
2000-01-27,28.417,30.312,28.417,29.014,1953492,0
2000-01-28,29.522,30.549,28.459,28.459,1818876,0
2000-01-31,28.5,31.577,28.5,30.943,1545916,0
2000-02-01,30.985,31.417,30.388,31.298,1272090,0
2000-02-02,30.549,31.105,30.117,30.117,1292392,0
2000-02-03,30.472,31.971,30.153,31.855,1881073,0
2000-02-04,32.208,32.369,31.257,31.653,1406985,0
2000-02-07,32.369,32.369,31.182,31.457,955940,0
2000-02-08,31.653,32.05,30,30.312,1218248,0
2000-02-09,30.43,30.903,29.881,29.881,1170310,0
2000-02-10,29.881,30.549,29.797,30.077,811682,0
2000-02-11,30.077,30.077,29.208,29.68,974226,0
2000-02-14,29.68,30.633,29.4,29.604,975517,0
2000-02-15,30.194,32.168,30,31.501,1168294,0
2000-02-16,31.257,31.695,30.826,30.985,1214072,0
2000-02-17,31.257,33.474,31.257,32.488,1973785,0
2000-02-18,32.369,33.71,32.369,33.474,2360482,0
2000-02-22,32.757,33.313,31.771,32.007,1565639,0
2000-02-23,31.735,32.252,31.501,31.577,1171890,0
2000-02-24,31.417,31.577,29.797,30.784,1951903,0
2000-02-25,30.388,30.826,29.765,30.59,1161383,0
2000-02-28,30.153,31.653,30.077,31.374,1191759,0
2000-02-29,30.943,32.091,30.549,31.257,1574571,0
2000-03-01,31.105,34.022,30.784,33.944,1477102,0
2000-03-02,34.107,34.182,32.721,33.313,1279148,0
2000-03-03,32.522,32.798,31.812,32.126,1036853,0
2000-03-06,32.126,32.126,30.75,30.75,1610848,0
2000-03-07,30.943,31.577,30.43,30.508,2523164,0
2000-03-08,30.943,31.061,29.208,30.633,2311532,0
2000-03-09,30.633,31.534,29.68,30.153,1932324,0
2000-03-10,30.153,30.153,29.133,29.133,2776404,0
2000-03-13,28.145,29.166,28.145,29.014,2639487,0
2000-03-14,28.855,30.034,28.459,29.604,1820749,0
2000-03-15,28.77,30.272,28.264,30.117,3044325,0
2000-03-16,29.68,30.549,28.106,30.194,1896333,0
2000-03-17,29.443,29.917,25.896,27.75,10150391,0
2000-03-20,28.264,28.264,26.527,27.235,2771510,0
2000-03-21,26.68,27.945,26.604,27.826,1520434,0
2000-03-22,27.783,27.987,27.193,27.429,1624524,0
2000-03-23,27.633,29.4,27.633,28.855,2937646,0
2000-03-24,28.264,29.014,28.021,28.654,1497257,0
2000-03-27,28.617,28.931,27.783,28.298,1099187,0
2000-03-28,28.298,29.014,28.298,28.5,1080762,0
2000-03-29,28.535,28.973,27.397,27.548,1050817,0
2000-03-30,27.397,27.783,27.193,27.548,973072,0
2000-03-31,28.061,29.091,27.783,28.223,1072411,0
2000-04-03,28.145,28.417,27.153,27.429,1302610,0
2000-04-04,27.473,29.166,27.473,29.133,1708167,0
2000-04-05,28.654,29.68,28.576,29.4,1099187,0
2000-04-06,29.133,29.522,28.342,28.77,1022883,0
2000-04-07,28.973,29.639,28.106,28.535,1425706,0
2000-04-10,28.5,28.654,28.021,28.264,892451,0
2000-04-11,28.264,28.535,27.75,27.783,732363,0
2000-04-12,28.106,28.855,27.708,28.223,1588675,0
2000-04-13,28.342,28.535,27.783,27.945,871144,0
2000-04-14,27.311,28.061,26.645,27.032,907424,0
2000-04-17,27.117,27.473,26.645,27.235,977247,0
2000-04-18,27,27,23.645,24.589,5608665,0
2000-04-19,24.471,25.973,24.311,25.222,2495092,0
2000-04-20,25.339,26.248,25.222,25.455,2858318,0
2000-04-24,25.455,25.657,25.298,25.455,1784038,0
2000-04-25,25.455,27.429,25.455,26.798,2074276,0
2000-04-26,25.929,26.369,25.618,25.896,1213209,0
2000-04-27,25.812,26.325,25.261,25.339,1586228,0
2000-04-28,25.179,25.973,25.062,25.812,1635031,0
2000-05-01,25.657,25.734,25.062,25.261,954503,0
2000-05-02,25.261,25.455,25.104,25.261,1196367,0
2000-05-03,25.222,25.339,24.589,25.179,1148569,0
2000-05-04,24.944,25.222,24.824,24.944,1482716,0
2000-05-05,24.944,25.381,24.747,24.868,1029509,0
2000-05-08,25.179,25.574,24.907,25.416,784621,0
2000-05-09,25.416,25.852,25.062,25.777,946866,0
2000-05-10,25.618,25.657,25.146,25.381,996973,0
2000-05-11,25.298,25.339,24.868,25.179,1906124,0
2000-05-12,25.222,25.416,24.868,25.165,822627,0
2000-05-15,25.104,25.222,24.708,24.985,799013,0
2000-05-16,25.104,26.164,24.985,26.048,1722854,0
2000-05-17,25.929,25.929,25.104,25.694,530086,0
2000-05-18,25.694,25.812,25.146,25.298,598616,0
2000-05-19,25.298,26.132,25.104,25.5,995818,0
2000-05-22,25.261,25.381,24.868,25.104,909872,0
2000-05-23,25.339,25.574,24.546,24.589,1282747,0
2000-05-24,24.415,25.804,24.415,25.484,800600,0
2000-05-25,25.326,27.117,25.326,26.561,1443412,0
2000-05-26,26.242,26.561,26.005,26.199,782459,0
2000-05-30,26.561,28.15,26.242,27.319,1533248,0
2000-05-31,27.757,28.625,27.437,27.672,1507908,0
2000-06-01,27.513,29.103,27.513,28.944,1079034,0
2000-06-02,28.944,29.54,28.668,28.908,1228470,0
2000-06-05,28.87,29.026,28.194,28.313,609846,0
2000-06-06,28.15,28.194,27.041,27.193,1440100,0
2000-06-07,27.556,28.113,27.277,27.473,1319600,0
2000-06-08,27.473,27.473,27.117,27.277,548227,0
2000-06-09,27.319,27.556,27.041,27.397,752085,0
2000-06-12,27.437,27.595,27.117,27.319,665130,0
2000-06-13,27.356,27.356,26.881,27.193,764608,0
2000-06-14,27.041,27.277,25.448,25.448,2835429,0
2000-06-15,25.484,25.965,25.366,25.484,1429589,0
2000-06-16,25.448,25.484,24.172,24.514,1959675,0
2000-06-19,24.492,24.534,23.896,24.095,1162246,0
2000-06-20,24.138,24.172,22.664,22.9,2116025,0
2000-06-21,23.296,23.735,22.943,23.539,4439941,0
2000-06-22,24.013,24.887,23.978,24.172,3038132,0
2000-06-23,23.381,25.131,23.381,24.575,1972203,0
2000-06-26,24.095,24.693,24.095,24.651,1896479,0
2000-06-27,24.81,25.089,24.633,25.048,1566218,0
2000-06-28,25.013,25.366,25.013,25.229,1039009,0
2000-06-29,24.81,25.089,24.735,24.853,1889132,0
2000-06-30,24.735,25.52,24.214,25.448,2119771,0
2000-07-03,25.29,25.727,24.887,25.603,282463,0
2000-07-05,25.686,25.686,25.089,25.165,844222,0
2000-07-06,25.207,25.366,24.415,24.651,1728613,0
2000-07-07,24.971,25.567,24.81,24.93,1927285,0
2000-07-10,24.77,24.93,24.45,24.575,1395040,0
2000-07-11,24.651,25.013,24.575,24.81,1230919,0
2000-07-12,23.86,24.971,23.457,24.172,2444843,0
2000-07-13,24.81,25.165,24.298,24.45,1238117,0
2000-07-14,24.415,24.575,23.978,23.978,831696,0
2000-07-17,24.054,24.331,23.02,23.457,1402384,0
2000-07-18,23.381,23.539,22.943,23.144,1056575,0
2000-07-19,23.575,23.616,22.9,23.22,1511944,0
2000-07-20,23.296,24.172,23.296,24.172,2149140,0
2000-07-21,24.013,24.138,23.575,23.934,1170019,0
2000-07-24,23.777,23.934,23.616,23.86,1349981,0
2000-07-25,23.777,23.777,23.264,23.381,530805,0
2000-07-26,23.144,23.296,22.579,22.664,957238,0
2000-07-27,22.579,22.744,21.47,21.949,1421819,0
2000-07-28,22.025,22.227,21.512,21.553,900370,0
2000-07-31,21.553,22.707,21.553,22.025,953927,0
2000-08-01,22.187,22.664,22.067,22.187,631583,0
2000-08-02,22.744,22.985,22.304,22.579,870853,0
2000-08-03,23.144,24.054,22.782,23.616,1051537,0
2000-08-04,23.658,23.701,23.061,23.264,1186000,0
2000-08-07,22.86,23.86,22.744,23.616,601060,0
2000-08-08,22.943,23.735,22.9,23.5,776845,0
2000-08-09,23.061,23.201,22.744,22.782,1057296,0
2000-08-10,22.624,23.819,22.624,23.457,1004312,0
2000-08-11,23.381,23.575,22.943,23.422,838897,0
2000-08-14,23.339,23.381,22.579,23.061,864810,0
2000-08-15,22.824,22.943,22.304,22.465,1423399,0
2000-08-16,22.345,23.144,22.345,22.9,1143389,0
2000-08-17,22.345,22.824,22.345,22.345,1209466,0
2000-08-18,22.345,22.744,22.345,22.465,958244,0
2000-08-21,22.86,22.86,22.067,22.227,698815,0
2000-08-22,22.067,22.782,22.025,22.269,476244,0
2000-08-23,21.97,22.77,21.949,22.408,674341,0
2000-08-24,22.248,22.567,21.847,21.97,570250,0
2000-08-25,22.128,22.692,21.847,22.408,627121,0
2000-08-28,22.248,22.853,22.248,22.692,821335,0
2000-08-29,22.653,23.374,22.45,22.611,822052,0
2000-08-30,22.611,23.575,22.567,23.331,913613,0
2000-08-31,23.449,23.929,23.331,23.465,1130715,0
2000-09-01,23.449,23.811,22.929,23.331,1418508,0
2000-09-05,23.492,23.533,23.172,23.449,720125,0
2000-09-06,23.735,23.735,23.172,23.29,1382367,0
2000-09-07,23.811,24.291,23.811,24.131,996250,0
2000-09-08,24.172,24.172,23.693,23.971,694930,0
2000-09-11,23.971,24.331,23.575,23.575,1070824,0
2000-09-12,23.735,24.054,23.533,23.852,765904,0
2000-09-13,24.257,24.257,23.852,24.214,1357176,0
2000-09-14,24.331,24.81,24.131,24.415,1522881,0
2000-09-15,24.415,24.651,24.374,24.492,1026918,0
2000-09-18,24.492,24.492,24.054,24.131,854445,0
2000-09-19,24.054,24.172,23.929,24.095,829969,0
2000-09-20,24.095,24.45,24.095,24.331,886840,0
2000-09-21,24.374,24.575,24.214,24.415,1129136,0
2000-09-22,24.374,24.575,24.054,24.492,1530080,0
2000-09-25,24.575,24.575,24.214,24.45,858906,0
2000-09-26,24.291,24.735,24.095,24.331,1183557,0
2000-09-27,24.331,24.575,24.214,24.374,919229,0
2000-09-28,24.374,25.172,24.257,25.013,953060,0
2000-09-29,25.054,25.298,24.81,25.298,772815,0
2000-10-02,25.215,25.257,24.755,25.096,1027203,0
2000-10-03,24.534,24.534,22.77,23.014,5018689,0
2000-10-04,23.089,23.172,22.567,22.853,2122503,0
2000-10-05,17.636,17.677,15.392,16.359,20927179,0
2000-10-06,16.637,17.837,16.393,17.56,7028326,0
2000-10-09,17.797,18.241,17.402,17.797,2441967,0
2000-10-10,17.636,18.081,17.56,17.88,2462123,0
2000-10-11,17.316,18.158,17.157,18.123,3021003,0
2000-10-12,18.123,18.158,17.88,18.038,1741426,0
2000-10-13,17.963,18.282,17.88,18.241,2510640,0
2000-10-16,17.963,18.081,17.56,17.837,1101634,0
2000-10-17,17.677,17.963,16.879,17.44,1218537,0
2000-10-18,16.836,17.316,16.594,16.879,4112702,0
2000-10-19,16.755,17.56,16.359,17.518,1488046,0
2000-10-20,17.518,17.963,17.518,17.92,1211195,0
2000-10-23,17.761,18.038,17.636,17.92,1347389,0
2000-10-24,17.797,18.038,17.72,17.963,1463424,0
2000-10-25,17.797,17.963,17.636,17.72,1273102,0
2000-10-26,17.677,17.963,17.636,17.92,1384531,0
2000-10-27,17.761,17.88,17.636,17.761,1469183,0
2000-10-30,17.636,17.797,17.518,17.761,2077154,0
2000-10-31,17.761,19.122,17.761,19.039,2938651,0
2000-11-01,18.923,18.923,18.197,18.644,1466734,0
2000-11-02,18.678,18.802,18.442,18.602,1247041,0
2000-11-03,18.602,18.602,18.483,18.483,1058299,0
2000-11-06,18.519,18.602,18.401,18.442,1205148,0
2000-11-07,18.358,18.602,18.241,18.558,1339900,0
2000-11-08,18.558,18.558,18.241,18.401,983153,0
2000-11-09,18.358,18.442,18.197,18.282,925855,0
2000-11-10,18.197,18.282,17.963,17.963,1147416,0
2000-11-13,17.963,18.678,17.963,18.558,1027925,0
2000-11-14,18.519,18.878,18.483,18.72,1159796,0
2000-11-15,18.878,18.878,18.558,18.558,985167,0
2000-11-16,18.678,19.005,18.483,18.558,1121792,0
2000-11-17,18.602,18.923,18.483,18.602,836158,0
2000-11-20,18.442,18.762,18.197,18.483,729767,0
2000-11-21,18.464,18.908,18.421,18.824,988041,0
2000-11-22,18.789,18.824,18.664,18.789,1012085,0
2000-11-24,18.747,19.309,18.623,19.107,298730,0
2000-11-27,19.107,19.234,18.747,19.107,1128987,0
2000-11-28,19.107,19.192,18.581,18.623,1899789,0
2000-11-29,18.303,19.234,18.137,18.948,1680671,0
2000-11-30,18.948,19.032,18.623,18.824,1103075,0
2000-12-01,18.664,19.352,18.623,18.789,1110849,0
2000-12-04,18.948,19.838,18.948,19.679,1425995,0
2000-12-05,19.352,19.88,19.309,19.553,1238693,0
2000-12-06,19.553,20.852,19.553,20.569,1380070,0
2000-12-07,20.325,20.325,19.434,19.434,1662386,0
2000-12-08,19.394,19.997,19.276,19.679,1202989,0
2000-12-11,19.519,19.838,19.352,19.394,1916053,0
2000-12-12,19.394,20.081,19.352,20.041,1301464,0
2000-12-13,20.081,20.164,19.637,19.963,975810,0
2000-12-14,19.963,20.041,19.519,19.997,1393171,0
2000-12-15,19.763,20.041,19.553,19.553,1474221,0
2000-12-18,19.595,19.997,19.519,19.637,935209,0
2000-12-19,19.477,20.164,19.477,19.637,853004,0
2000-12-20,19.92,19.963,18.38,18.664,3291805,0
2000-12-21,18.623,19.434,18.623,19.068,1200686,0
2000-12-22,19.107,19.92,19.068,19.88,789085,0
2000-12-26,19.838,20.283,19.519,20.041,814566,0
2000-12-27,19.763,20.524,19.637,20.524,1016120,0
2000-12-28,20.407,21.422,20.24,21.422,1282602,0
2000-12-29,21.379,22.067,21.051,21.456,1142235,0
2001-01-02,21.497,21.824,20.934,21.136,902240,0
2001-01-03,21.296,22.553,21.013,22.428,1196367,0
2001-01-04,22.109,22.671,22.109,22.47,1105519,0
2001-01-05,22.428,22.47,21.254,21.657,1228329,0
2001-01-08,21.866,21.944,21.379,21.866,740275,0
2001-01-09,22.109,22.187,21.538,21.7,868842,0
2001-01-10,21.7,22.025,21.624,21.7,1186719,0
2001-01-11,21.422,21.497,21.096,21.096,1157927,0
2001-01-12,21.254,21.254,20.726,21.136,1158645,0
2001-01-16,21.296,21.422,21.051,21.339,1017557,0
2001-01-17,21.497,22.025,21.456,21.985,1376470,0
2001-01-18,22.025,22.187,21.538,21.944,1071260,0
2001-01-19,21.657,22.187,21.657,22.067,897490,0
2001-01-22,22.067,22.596,22.067,22.388,1348828,0
2001-01-23,22.388,23.401,22.388,23.362,1187007,0
2001-01-24,23.362,23.362,22.838,23.075,508781,0
2001-01-25,22.915,22.957,22.514,22.671,853004,0
2001-01-26,22.838,22.838,22.227,22.631,1117615,0
2001-01-29,22.868,22.9,22.677,22.817,1567081,0
2001-01-30,22.353,22.415,21.504,22.025,1667715,0
2001-01-31,21.866,22.804,21.769,22.653,952487,0
2001-02-01,22.653,22.653,21.985,22.359,1439524,0
2001-02-02,22.193,22.699,22.158,22.421,942695,0
2001-02-05,22.353,22.748,22.158,22.618,821185,0
2001-02-06,22.353,22.77,22.219,22.639,638637,0
2001-02-07,22.77,22.999,22.514,22.659,1118624,0
2001-02-08,22.671,22.671,22.477,22.611,677795,0
2001-02-09,22.353,22.684,22.025,22.579,622224,0
2001-02-12,22.421,22.868,22.415,22.611,1216088,0
2001-02-13,22.611,23.317,22.567,23.296,1009351,0
2001-02-14,23.157,23.616,22.707,23.339,1073417,0
2001-02-15,23.407,24.874,23.354,24.125,1405694,0
2001-02-16,24.228,24.263,23.645,23.956,967458,0
2001-02-20,23.798,23.956,23.407,23.443,511947,0
2001-02-21,23.443,23.443,22.415,22.514,1527200,0
2001-02-22,22.521,22.559,21.928,22.179,1564491,0
2001-02-23,22.179,22.77,22.084,22.567,953638,0
2001-02-26,23.194,23.331,22.664,23.039,1356165,0
2001-02-27,23.024,23.118,22.374,22.428,646556,0
2001-02-28,22.428,22.699,22.179,22.242,624527,0
2001-03-01,22.248,22.639,22.219,22.624,665991,0
2001-03-02,22.664,23.388,22.337,22.943,910591,0
2001-03-05,22.993,23.209,22.868,23.014,749490,0
2001-03-06,23.194,23.638,22.971,23.02,1055278,0
2001-03-07,23.061,23.583,22.915,23.521,783469,0
2001-03-08,23.583,23.845,23.22,23.769,572124,0
2001-03-09,23.609,23.728,23.157,23.164,764753,0
2001-03-12,23.194,24.158,22.894,23.651,1099908,0
2001-03-13,24.005,24.005,23.194,23.521,914620,0
2001-03-14,23.061,23.354,22.311,23.053,870277,0
2001-03-15,23.324,23.521,23.02,23.125,574284,0
2001-03-16,22.868,23.256,22.366,22.366,1411166,0
2001-03-19,22.408,23.672,22.366,23.56,647419,0
2001-03-20,23.324,23.381,22.506,22.506,557871,0
2001-03-21,22.337,22.832,22.213,22.219,809960,0
2001-03-22,22.084,22.804,22.084,22.804,1341917,0
2001-03-23,22.47,22.943,22.213,22.929,988477,0
2001-03-26,22.868,22.915,22.242,22.408,822915,0
2001-03-27,22.242,22.54,22.213,22.506,932044,0
2001-03-28,22.443,22.47,21.169,21.526,1658932,0
2001-03-29,21.493,22.213,21.296,22.179,974509,0
2001-03-30,22.059,22.868,21.985,22.699,1097026,0
2001-04-02,22.736,22.868,21.603,21.908,981711,0
2001-04-03,21.65,21.853,21.449,21.596,687876,0
2001-04-04,21.562,22.179,21.379,21.853,770082,0
2001-04-05,22.084,22.993,21.949,22.671,736823,0
2001-04-06,22.54,22.54,21.429,21.847,884387,0
2001-04-09,21.985,22.269,21.7,22.09,516553,0
2001-04-10,22.09,23.125,22.09,22.722,844222,0
2001-04-11,22.929,23.125,22.012,22.144,735812,0
2001-04-12,22.144,22.812,22.084,22.699,562335,0
2001-04-16,22.54,22.692,22.144,22.684,513100,0
2001-04-17,22.337,22.957,22.242,22.957,747623,0
2001-04-18,23.678,24.527,23.272,24.464,1159940,0
2001-04-19,24.471,25.58,24.304,25.574,1143673,0
2001-04-20,25.478,25.478,24.199,25.089,1148569,0
2001-04-23,25.089,25.123,24.408,24.797,432189,0
2001-04-24,24.887,24.944,24.5,24.747,691042,0
2001-04-25,24.824,25.062,24.637,24.95,772815,0
2001-04-26,24.956,25.313,24.824,24.853,1006042,0
2001-04-27,24.887,25.313,24.791,25.082,761585,0
2001-04-30,25.215,25.783,24.728,24.868,743588,0
2001-05-01,25.021,26.102,24.922,25.478,470774,0
2001-05-02,25.313,25.929,25.313,25.632,492655,0
2001-05-03,25.215,25.326,24.824,24.963,492222,0
2001-05-04,24.971,25.902,24.894,25.881,789945,0
2001-05-07,25.771,25.881,25.082,25.109,665268,0
2001-05-08,25.215,26.028,25.215,25.734,629137,0
2001-05-09,25.611,26.783,25.438,26.568,1298583,0
2001-05-10,26.554,26.615,26.117,26.387,742578,0
2001-05-11,26.221,26.407,25.839,25.909,959399,0
2001-05-14,25.965,26.094,25.5,26.028,431038,0
2001-05-15,25.896,26.221,25.734,25.998,476961,0
2001-05-16,25.965,27.242,25.902,27.055,654617,0
2001-05-17,26.915,27.27,26.436,26.458,750786,0
2001-05-18,26.458,26.458,26.048,26.132,881937,0
2001-05-21,26.132,26.256,26.034,26.117,698527,0
2001-05-22,26.132,26.361,25.965,26.192,752513,0
2001-05-23,26.318,26.318,25.645,26.147,1332557,0
2001-05-24,26.29,26.387,25.727,26.347,739560,0
2001-05-25,26.318,26.318,25.709,25.709,581625,0
2001-05-29,25.727,25.825,25.261,25.305,612289,0
2001-05-30,25.305,25.632,25.054,25.381,842926,0
2001-05-31,25.825,26.505,25.763,26.02,1165413,0
2001-06-01,26.318,26.387,25.832,26.069,623234,0
2001-06-04,26.318,26.665,25.979,26.034,624527,0
2001-06-05,26.192,26.977,26.192,26.977,1100772,0
2001-06-06,26.985,27.299,26.52,26.881,1095584,0
2001-06-07,26.714,27.277,26.63,26.957,632590,0
2001-06-08,27.171,27.186,26.68,26.68,572124,0
2001-06-11,26.814,27.11,26.652,26.79,535268,0
2001-06-12,26.68,26.783,26.248,26.256,806790,0
2001-06-13,26.318,26.451,26.192,26.242,989339,0
2001-06-14,26.159,26.192,25.671,25.783,764032,0
2001-06-15,25.943,26.394,25.798,26.297,1527347,0
2001-06-18,26.256,26.444,26.055,26.207,619921,0
2001-06-19,26.374,26.498,26.055,26.125,576011,0
2001-06-20,26.159,26.748,26.055,26.164,871431,0
2001-06-21,26.186,26.31,25.99,25.99,1632153,0
2001-06-22,26.087,26.387,25.973,26.069,638062,0
2001-06-25,26.125,27.103,26.109,26.814,1034403,0
2001-06-26,26.783,27.11,26.695,26.897,1578168,0
2001-06-27,26.728,27.133,26.451,26.486,1383091,0
2001-06-28,26.318,26.783,26.318,26.583,1022742,0
2001-06-29,26.652,27.909,26.583,27.715,1013962,0
2001-07-02,27.715,28.042,27.672,27.964,970193,0
2001-07-03,27.868,27.902,27.562,27.776,348689,0
2001-07-05,27.776,28.068,27.603,28.047,412609,0
2001-07-06,28.047,28.047,27.361,27.473,1279437,0
2001-07-09,27.305,27.7,27.299,27.541,1146124,0
2001-07-10,27.541,27.603,26.915,26.977,938379,0
2001-07-11,26.985,27.534,26.622,27.473,879638,0
2001-07-12,27.473,28.021,27.41,27.938,776270,0
2001-07-13,27.672,28.054,27.48,27.909,781167,0
2001-07-16,28.001,28.015,27.603,27.672,521879,0
2001-07-17,27.833,28.18,27.653,28.047,850124,0
2001-07-18,28.047,28.047,27.639,27.916,673190,0
2001-07-19,28.001,28.209,27.848,28.047,672326,0
2001-07-20,28.034,28.042,27.848,27.888,495245,0
2001-07-23,27.902,27.902,27.171,27.216,688452,0
2001-07-24,27.242,27.68,26.977,27.032,678229,0
2001-07-25,27.076,27.193,26.915,27,1027495,0
2001-07-26,26.915,26.915,26.318,26.52,1516116,0
2001-07-27,26.583,26.714,26.221,26.31,1004604,0
2001-07-30,26.422,26.52,26.186,26.318,1103503,0
2001-07-31,26.353,26.591,26.353,26.451,946866,0
2001-08-01,26.422,26.91,26.422,26.583,660522,0
2001-08-02,26.814,27.049,26.673,26.833,459543,0
2001-08-03,26.783,27.423,26.783,27.402,590696,0
2001-08-06,27.34,27.57,27.242,27.34,603366,0
2001-08-07,27.374,27.715,27.305,27.68,1104371,0
2001-08-08,27.639,27.672,27.325,27.437,868267,0
2001-08-09,27.374,27.639,27.277,27.527,535415,0
2001-08-10,27.163,27.277,26.637,27.049,751080,0
2001-08-13,27.049,27.633,27.013,27.595,618197,0
2001-08-14,27.639,27.757,27.473,27.73,654762,0
2001-08-15,27.639,28.015,27.639,27.922,1181394,0
2001-08-16,27.797,27.833,27.179,27.783,506619,0
2001-08-17,27.639,27.7,27.249,27.639,600197,0
2001-08-20,27.506,28.061,27.506,27.826,1380644,0
2001-08-21,27.665,28.672,27.665,28.306,1084359,0
2001-08-22,28.188,28.662,28.068,28.576,734375,0
2001-08-23,28.855,28.951,28.29,28.422,1046929,0
2001-08-24,28.453,29.048,28.298,28.938,1183841,0
2001-08-27,29.014,29.583,28.84,29.416,872152,0
2001-08-28,29.284,29.612,29.076,29.133,842782,0
2001-08-29,29.014,29.284,28.647,29.125,982287,0
2001-08-30,29.125,29.208,28.617,28.973,927436,0
2001-08-31,28.973,29.014,28.588,28.812,741427,0
2001-09-04,28.812,28.812,28.223,28.404,998556,0
2001-09-05,28.422,28.654,27.875,28.576,1028929,0
2001-09-06,28.422,29.215,28.422,28.944,1233364,0
2001-09-07,28.223,28.882,28.223,28.685,931179,0
2001-09-10,28.557,28.668,28.188,28.313,779581,0
2001-09-17,28.313,28.313,26.722,27.562,1702265,0
2001-09-18,27.562,28.707,27.562,27.826,1143242,0
2001-09-19,27.957,28.172,27.027,27.653,1918073,0
2001-09-20,27.624,27.624,25.973,26.598,1637478,0
2001-09-21,24.944,26.041,24.944,25.541,1895326,0
2001-09-24,25.528,26.102,25.513,25.867,1445286,0
2001-09-25,26.005,26.069,25.305,25.603,1164262,0
2001-09-26,25.709,25.839,25.305,25.359,1631433,0
2001-09-27,25.359,25.671,24.978,25.242,971488,0
2001-09-28,25.373,25.804,25.242,25.305,2145683,0
2001-10-01,25.305,25.305,24.791,25.04,1232211,0
2001-10-02,25.146,25.235,24.846,25.074,1468895,0
2001-10-03,25.082,25.587,24.95,25.373,1393171,0
2001-10-04,25.373,25.734,25.172,25.172,1803185,0
2001-10-05,25.339,25.839,24.853,25.839,1500424,0
2001-10-08,25.804,26.179,25.505,25.771,781167,0
2001-10-09,25.603,25.603,24.618,25.033,1451476,0
2001-10-10,25.006,25.033,24.604,24.846,1275114,0
2001-10-11,24.846,25.339,24.604,25.235,1619771,0
2001-10-12,25.074,25.172,24.222,24.715,1178804,0
2001-10-15,24.715,25.109,24.39,24.832,1345228,0
2001-10-16,25.305,26.069,25.257,25.709,1417929,0
2001-10-17,25.771,25.902,24.978,25.671,1600912,0
2001-10-18,25.671,25.839,24.679,24.938,1153031,0
2001-10-19,24.442,24.514,23.354,24.249,2958089,0
2001-10-22,24.249,24.337,23.845,24.172,1918360,0
2001-10-23,24.283,24.326,23.888,23.971,1123949,0
2001-10-24,23.985,24.005,23.449,23.449,1458673,0
2001-10-25,23.457,23.457,22.465,23.172,2439088,0
2001-10-26,23.527,23.527,22.699,23.131,1949742,0
2001-10-29,22.923,23.56,22.9,23.435,2616025,0
2001-10-30,23.435,24.514,23.396,23.83,1634314,0
2001-10-31,23.83,24.522,23.701,24.283,1553258,0
2001-11-01,24.257,24.816,24.144,24.715,1527347,0
2001-11-02,24.708,24.715,24.013,24.476,1762010,0
2001-11-05,24.643,25.567,24.643,25.165,859916,0
2001-11-06,25.146,26.102,25.117,25.998,967171,0
2001-11-07,25.804,26.221,25.603,25.798,792680,0
2001-11-08,25.965,26.034,25.416,25.416,809526,0
2001-11-09,25.574,25.595,25.268,25.443,534978,0
2001-11-12,25.839,25.943,25.555,25.639,1079753,0
2001-11-13,25.867,26.005,25.709,25.936,927868,0
2001-11-14,26.005,26.498,26.005,26.38,812692,0
2001-11-15,26.369,26.486,25.902,26.153,1122366,0
2001-11-16,26.153,26.29,25.727,26.29,1640790,0
2001-11-19,26.034,26.465,26.034,26.347,1182976,0
2001-11-20,26.297,26.527,26.061,26.31,1082055,0
2001-11-21,26.236,26.31,25.846,25.973,1068813,0
2001-11-23,26.139,26.229,26.102,26.147,533108,0
2001-11-26,26.269,26.63,26.147,26.444,1526624,0
2001-11-27,26.297,26.963,26.048,26.52,1157783,0
2001-11-28,26.436,26.722,26.283,26.54,840478,0
2001-11-29,26.706,27.624,26.665,27.458,1225013,0
2001-11-30,27.027,27.826,26.97,27.48,1586945,0
2001-12-03,26.833,27.492,26.527,27.305,1079465,0
2001-12-04,27.16,27.826,27.095,27.805,1025907,0
2001-12-05,27.957,28.12,27.66,27.66,1149001,0
2001-12-06,27.826,27.916,27.611,27.708,902240,0
2001-12-07,27.021,27.117,26.736,26.985,1172468,0
2001-12-10,27.117,27.388,26.583,26.68,837888,0
2001-12-11,26.748,27.356,26.68,27.223,893316,0
2001-12-12,27.083,27.083,26.604,26.783,638492,0
2001-12-13,26.748,26.748,26.229,26.38,628848,0
2001-12-14,26.318,26.583,26.083,26.505,740998,0
2001-12-17,26.652,26.985,25.381,25.395,2642947,0
2001-12-18,25.562,25.727,25.123,25.359,2142513,0
2001-12-19,25.351,25.664,25.199,25.52,819892,0
2001-12-20,25.319,25.339,24.824,25.013,1804767,0
2001-12-21,25.153,25.199,24.575,24.679,1725011,0
2001-12-24,24.816,24.985,24.715,24.77,321189,0
2001-12-26,24.77,24.944,24.546,24.575,778284,0
2001-12-27,24.581,24.81,24.382,24.785,1170736,0
2001-12-28,24.785,25.229,24.651,25.153,1619483,0
2001-12-31,25.215,25.639,24.978,25.089,864091,0
2002-01-02,24.991,26.02,24.971,25.541,1593859,0
2002-01-03,25.52,26.673,25.5,26.486,2449020,0
2002-01-04,26.414,26.52,26.048,26.186,1264606,0
2002-01-07,26.214,26.547,26.041,26.277,1017992,0
2002-01-08,26.214,26.547,26.164,26.52,1362071,0
2002-01-09,26.486,27.285,26.486,26.701,1442405,0
2002-01-10,26.687,26.859,26.61,26.728,1041171,0
2002-01-11,26.695,26.79,26.422,26.436,759284,0
2002-01-14,26.283,26.471,26.083,26.139,981279,0
2002-01-15,26.153,26.179,25.713,25.915,1248914,0
2002-01-16,25.915,26.075,25.651,25.804,739415,0
2002-01-17,25.881,26.02,25.679,25.748,628561,0
2002-01-18,25.448,25.734,25.207,25.625,938665,0
2002-01-22,25.686,25.79,25.222,25.438,898353,0
2002-01-23,25.351,26.269,25.283,26.028,803915,0
2002-01-24,26.041,26.82,26.041,26.436,1142375,0
2002-01-25,26.444,26.904,26.248,26.414,950613,0
2002-01-28,26.414,26.82,26.214,26.63,1092567,0
2002-01-29,26.798,26.814,26.048,26.471,962418,0
2002-01-30,26.451,26.82,26.414,26.658,1067949,0
2002-01-31,26.827,28.054,26.783,27.902,1398205,0
2002-02-01,27.556,27.916,27.513,27.513,953492,0
2002-02-04,27.68,27.68,26.407,26.533,848398,0
2002-02-05,26.783,26.944,26.451,26.604,2075140,0
2002-02-06,26.687,27.311,26.615,27.133,1569527,0
2002-02-07,26.888,27.41,26.888,27.27,1384966,0
2002-02-08,27.117,27.186,26.748,27.171,897347,0
2002-02-11,27.041,27.348,26.923,27.095,600485,0
2002-02-12,26.985,27.356,26.915,27.061,1268493,0
2002-02-13,27.055,27.16,26.414,26.687,967029,0
2002-02-14,26.687,27.021,26.687,26.888,696801,0
2002-02-15,26.915,26.985,26.283,26.82,741861,0
2002-02-19,26.687,26.722,26.083,26.547,619492,0
2002-02-20,26.486,26.615,25.936,26.554,887269,0
2002-02-21,26.583,26.695,25.79,25.998,814566,0
2002-02-22,25.632,26.041,25.339,25.541,1419803,0
2002-02-25,25.709,27.256,25.709,27.193,1332990,0
2002-02-26,27.153,27.693,26.904,27.556,961558,0
2002-02-27,27.59,27.957,27.125,27.59,1100053,0
2002-02-28,27.757,28.5,27.693,28.042,1096882,0
2002-03-01,28.042,28.764,27.826,28.569,1142235,0
2002-03-04,28.764,29.251,28.527,28.84,1752221,0
2002-03-05,28.231,28.662,28.231,28.417,1209466,0
2002-03-06,28.422,29.333,28.194,29.179,880214,0
2002-03-07,28.966,28.973,28.397,28.833,1014822,0
2002-03-08,29,29.569,28.944,29.458,998123,0
2002-03-11,29.304,29.673,28.662,29.472,958532,0
2002-03-12,28.5,28.527,28.061,28.251,1603359,0
2002-03-13,28.346,28.429,27.757,27.771,2175917,0
2002-03-14,27.862,27.895,27.202,27.216,1693484,0
2002-03-15,27.083,27.59,27.083,27.34,1924696,0
2002-03-18,27.59,27.938,27.534,27.722,1028354,0
2002-03-19,27.957,28.685,27.73,28.596,1474221,0
2002-03-20,28.346,28.764,28.298,28.588,1102215,0
2002-03-21,28.588,28.783,28.527,28.633,769789,0
2002-03-22,28.576,28.797,28.493,28.563,1374454,0
2002-03-25,28.5,28.633,28.429,28.466,850269,0
2002-03-26,28.472,28.776,28.472,28.633,867975,0
2002-03-27,28.699,28.901,28.563,28.73,902529,0
2002-03-28,28.738,29.033,28.654,28.764,850269,0
2002-04-01,28.738,28.875,28.527,28.722,690898,0
2002-04-02,28.722,28.77,28.397,28.527,588252,0
2002-04-03,28.699,28.738,28.027,28.158,1035841,0
2002-04-04,28.158,28.512,28.042,28.397,640797,0
2002-04-05,28.527,28.662,28.298,28.313,494093,0
2002-04-08,28.313,28.812,28.068,28.73,797719,0
2002-04-09,28.722,28.993,28.633,28.791,585802,0
2002-04-10,28.791,29.465,28.715,29.443,927718,0
2002-04-11,29.443,29.562,29.103,29.326,754387,0
2002-04-12,29.34,29.547,29.125,29.43,564497,0
2002-04-15,29.569,29.849,29.319,29.501,1145833,0
2002-04-16,29.569,29.708,29.39,29.522,694783,0
2002-04-17,29.4,29.54,29.14,29.451,476816,0
2002-04-18,29.478,29.54,29.153,29.201,494674,0
2002-04-19,29.033,29.299,28.722,28.863,827523,0
2002-04-22,28.863,28.863,28.29,28.29,775834,0
2002-04-23,28.328,28.466,28.131,28.209,820467,0
2002-04-24,28.298,29.07,28.12,28.64,1030229,0
2002-04-25,28.647,29.153,28.633,28.938,1131292,0
2002-04-26,29,29.07,28.12,28.342,957668,0
2002-04-29,28.342,28.342,28.001,28.061,841487,0
2002-04-30,28.18,28.699,28.007,28.298,757409,0
2002-05-01,28.298,28.445,27.633,28.231,1043184,0
2002-05-02,28.231,28.389,28.021,28.231,563484,0
2002-05-03,28.127,28.127,27.263,27.541,946148,0
2002-05-06,27.492,27.862,27.487,27.611,964145,0
2002-05-07,27.895,27.895,27.473,27.556,1029797,0
2002-05-08,27.722,28.397,27.66,28.231,968610,0
2002-05-09,28.061,28.12,27.7,27.715,1085370,0
2002-05-10,27.715,27.715,26.68,26.851,2401081,0
2002-05-13,27.186,28.298,27.186,28.001,1318592,0
2002-05-14,28.264,29.026,28.264,28.776,1390143,0
2002-05-15,28.745,29.063,28.472,28.751,837455,0
2002-05-16,28.833,28.855,28.563,28.668,488480,0
2002-05-17,28.158,28.617,28.158,28.527,654907,0
2002-05-20,28.527,28.527,28.098,28.269,525911,0
2002-05-21,28.359,28.633,28.251,28.437,1022307,0
2002-05-22,28.397,28.459,28.083,28.18,986460,0
2002-05-23,28.15,28.459,27.916,28.275,862790,0
2002-05-24,28.328,28.346,27.93,28.054,477829,0
2002-05-28,28.127,28.127,27.75,27.84,496108,0
2002-05-29,27.848,28.054,27.633,27.805,561326,0
2002-05-30,27.646,28.001,27.366,27.48,1044479,0
2002-05-31,27.48,28.047,27.429,27.715,1064203,0
2002-06-03,27.582,28.021,27.285,27.356,988333,0
2002-06-04,27.242,27.855,27.153,27.744,1255822,0
2002-06-05,27.744,28.068,27.73,28.054,1182833,0
2002-06-06,28.15,28.557,27.909,28.034,973220,0
2002-06-07,27.916,28.352,27.75,28.127,802472,0
2002-06-10,28.127,28.397,27.833,28.021,540306,0
2002-06-11,28.188,28.73,28.007,28.007,718396,0
2002-06-12,28.15,28.617,28.127,28.569,953492,0
2002-06-13,28.422,28.459,27.987,28.034,999850,0
2002-06-14,28.034,28.29,27.311,28.256,1087668,0
2002-06-17,28.397,29,28.298,28.938,614016,0
2002-06-18,29,29.161,28.445,28.542,1932610,0
2002-06-19,27.818,27.987,27.618,27.672,3001714,0
2002-06-20,27.548,27.797,27.41,27.466,999850,0
2002-06-21,27.041,27.618,27.006,27.083,1811103,0
2002-06-24,27.14,28.083,27.041,27.776,1354010,0
2002-06-25,27.75,27.882,26.82,26.82,1171601,0
2002-06-26,26.827,26.952,25.984,26.768,1522016,0
2002-06-27,27.076,27.242,26.436,27.133,1675488,0
2002-06-28,26.97,27.381,26.714,26.881,1799875,0
2002-07-01,27.055,27.055,26.075,26.159,867835,0
2002-07-02,25.889,25.921,25.222,25.547,1147416,0
2002-07-03,25.58,26.028,25.146,25.909,1044192,0
2002-07-05,25.921,27.095,25.921,27.027,401236,0
2002-07-08,27.076,27.299,26.075,26.568,1107826,0
2002-07-09,26.533,26.736,25.979,25.979,1260287,0
2002-07-10,25.979,26.806,25.513,25.686,1823485,0
2002-07-11,25.686,26.465,25.326,26.38,1758991,0
2002-07-12,26.31,26.458,25.555,25.798,1171026,0
2002-07-15,25.734,26.214,24.915,26.214,2254376,0
2002-07-16,25.381,26.387,25.381,25.528,1398925,0
2002-07-17,25.889,26.429,24.839,25.721,1465294,0
2002-07-18,25.852,26.02,25.381,25.727,1224870,0
2002-07-19,26.394,26.728,25.381,25.448,2110555,0
2002-07-22,25.381,25.686,24.151,24.805,2493938,0
2002-07-23,24.735,25.04,23.285,23.693,2130997,0
2002-07-24,23.527,24.5,23.414,24.464,1961693,0
2002-07-25,24.165,24.86,23.971,24.74,2229328,0
2002-07-26,24.77,25.651,24.534,25.326,1134747,0
2002-07-29,25.513,26.361,25.484,26.361,974369,0
2002-07-30,26.361,26.361,25.702,26.094,1380644,0
2002-07-31,26.055,26.394,25.513,26.394,1631002,0
2002-08-01,26.325,26.394,25.513,25.632,760722,0
2002-08-02,25.632,25.694,24.618,24.922,1008198,0
2002-08-05,24.922,25.054,23.79,23.804,1267630,0
2002-08-06,24.366,24.816,24.165,24.318,2028641,0
2002-08-07,24.464,24.755,24.042,24.651,1160376,0
2002-08-08,24.816,25.165,24.283,25.109,1442981,0
2002-08-09,25.117,25.25,24.581,25.021,923691,0
2002-08-12,24.534,24.81,24.186,24.534,1065502,0
2002-08-13,24.534,25.165,24.415,24.553,1316579,0
2002-08-14,24.708,25.896,24.366,25.881,1086088,0
2002-08-15,25.881,26.055,25.381,25.555,971923,0
2002-08-16,25.215,26.055,25.146,25.702,1290378,0
2002-08-19,25.313,26.055,25.25,25.664,1264894,0
2002-08-20,25.547,25.625,25.185,25.298,1193197,0
2002-08-21,25.618,25.889,25.191,25.804,1128270,0
2002-08-22,26.028,26.192,25.756,26.083,913038,0
2002-08-23,26.012,26.012,25.146,25.185,802762,0
2002-08-26,25.359,25.58,24.633,25.131,1029219,0
2002-08-27,25.305,25.402,25.006,25.033,1299734,0
2002-08-28,24.978,25.242,24.93,25.165,1502438,0
2002-08-29,25.006,25.117,24.805,24.853,1399937,0
2002-08-30,24.832,25.04,24.559,24.728,1085370,0
2002-09-03,24.222,24.222,23.777,23.978,1744160,0
2002-09-04,23.934,24.151,23.763,24.048,1497401,0
2002-09-05,23.708,23.86,23.527,23.604,985742,0
2002-09-06,23.942,24.199,23.86,23.881,709905,0
2002-09-09,23.604,24.013,23.443,23.942,1085945,0
2002-09-10,23.978,24.131,23.896,24.028,1230054,0
2002-09-11,24.048,24.081,23.693,23.708,1173188,0
2002-09-12,23.533,23.533,22.957,23.047,1535840,0
2002-09-13,23.047,23.187,22.699,22.876,1755532,0
2002-09-16,22.887,22.993,22.604,22.86,1016980,0
2002-09-17,22.993,23.096,22.521,22.521,1943122,0
2002-09-18,22.311,22.547,22.172,22.311,1285626,0
2002-09-19,22.29,22.29,21.831,21.993,2161230,0
2002-09-20,21.831,22.491,21.831,22.193,2931456,0
2002-09-23,22.193,22.277,21.794,22.207,1599044,0
2002-09-24,21.97,22.2,21.371,21.449,1484302,0
2002-09-25,21.657,22.019,21.151,21.866,1055565,0
2002-09-26,21.9,21.9,21.254,21.414,1787784,0
2002-09-27,21.414,21.657,21.234,21.324,1416493,0
2002-09-30,21.116,21.151,20.448,20.805,2302319,0
2002-10-01,20.908,21.97,20.852,21.816,1414471,0
2002-10-02,21.816,21.92,21.169,21.169,1142235,0
2002-10-03,21.283,21.534,20.873,21.043,773678,0
2002-10-04,21.214,21.434,20.838,21.192,1210328,0
2002-10-07,21.116,21.214,20.095,20.129,1252080,0
2002-10-08,20.303,20.372,19.477,20.122,1853433,0
2002-10-09,20.103,20.103,19.575,19.652,746180,0
2002-10-10,19.614,20.797,19.614,20.673,1293831,0
2002-10-11,20.741,21.816,20.679,21.816,957380,0
2002-10-14,21.707,21.802,21.401,21.755,843069,0
2002-10-15,22.345,22.653,22.172,22.653,1000857,0
2002-10-16,22.653,22.853,21.624,21.92,899074,0
2002-10-17,22.514,22.853,22.297,22.677,774397,0
2002-10-18,22.573,22.853,21.955,22.579,1404397,0
2002-10-21,22.172,23.811,22.122,23.568,977389,0
2002-10-22,23.546,23.942,23.194,23.583,1232499,0
2002-10-23,23.478,23.811,22.971,23.672,787353,0
2002-10-24,23.693,23.777,22.894,23.02,914334,0
2002-10-25,22.999,23.91,22.999,23.701,1310962,0
2002-10-28,23.873,23.873,23.11,23.15,929594,0
2002-10-29,23.194,23.368,22.4,22.729,854155,0
2002-10-30,22.729,23.248,22.722,23.089,874455,0
2002-10-31,23.014,23.241,22.763,22.887,968181,0
2002-11-01,22.887,22.964,22.618,22.699,1861634,0
2002-11-04,23.061,23.172,22.567,22.573,1358903,0
2002-11-05,22.684,22.957,22.491,22.887,1403536,0
2002-11-06,22.923,23.061,22.579,22.999,930315,0
2002-11-07,22.824,22.853,22.514,22.653,890288,0
2002-11-08,22.491,22.618,21.962,22.075,1677358,0
2002-11-11,21.936,21.949,21.596,21.726,1435491,0
2002-11-12,21.726,22.2,21.657,22.032,1696649,0
2002-11-13,22.067,22.957,21.839,22.907,1505317,0
2002-11-14,23.082,23.471,22.923,23.435,1090264,0
2002-11-15,23.264,23.533,23.096,23.533,1057151,0
2002-11-18,23.533,23.708,23.144,23.187,714360,0
2002-11-19,23.164,23.309,22.736,22.923,640222,0
2002-11-20,22.985,23.553,22.923,23.553,913038,0
2002-11-21,23.645,24.194,23.645,24.02,1130142,0
2002-11-22,23.741,24.158,23.609,23.978,1134462,0
2002-11-25,24.02,24.131,23.435,23.609,1260578,0
2002-11-26,23.616,23.811,23.414,23.485,1028786,0
2002-11-27,23.685,24.318,23.672,24.206,613438,0
2002-11-29,24.054,24.476,24.054,24.298,534978,0
2002-12-02,24.985,25.326,23.685,23.992,2371711,0
2002-12-03,24.054,24.158,23.56,23.598,1179664,0
2002-12-04,23.598,23.714,23.264,23.401,1737683,0
2002-12-05,23.407,23.631,23.317,23.505,1148711,0
2002-12-06,23.053,23.59,23.053,23.401,1652312,0
2002-12-09,23.388,23.422,23.089,23.125,1384674,0
2002-12-10,23.194,23.331,23.096,23.248,1133023,0
2002-12-11,23.248,23.521,22.985,23.492,889858,0
2002-12-12,23.485,24.034,23.302,23.929,1209466,0
2002-12-13,23.934,23.934,23.15,23.233,2490624,0
2002-12-16,23.241,23.714,23.241,23.714,1325072,0
2002-12-17,23.783,23.783,23.279,23.302,1123087,0
2002-12-18,23.331,23.368,22.817,23.031,1563339,0
2002-12-19,22.9,23.157,22.421,22.611,1547643,0
2002-12-20,22.714,22.923,22.596,22.684,1424842,0
2002-12-23,22.588,22.887,22.573,22.832,828530,0
2002-12-24,22.677,22.853,22.653,22.714,308374,0
2002-12-26,22.722,22.943,22.573,22.664,1088533,0
2002-12-27,22.573,22.645,22.269,22.381,412753,0
2002-12-30,22.381,22.458,22.152,22.428,1191906,0
2002-12-31,22.408,22.553,22.297,22.477,797432,0
2003-01-02,22.653,22.929,22.547,22.923,1189743,0
2003-01-03,22.985,23.02,22.659,22.95,992653,0
2003-01-06,22.853,23.638,22.853,23.485,1124956,0
2003-01-07,23.331,23.422,22.923,23.031,1580901,0
2003-01-08,23.031,23.053,22.755,22.887,979262,0
2003-01-09,22.876,23.429,22.876,23.233,952342,0
2003-01-10,23.061,23.317,22.929,23.089,1099329,0
2003-01-13,23.125,23.233,22.824,23.047,600918,0
2003-01-14,23.047,23.296,22.887,23.226,1097026,0
2003-01-15,23.226,23.324,23.069,23.264,1136331,0
2003-01-16,23.233,23.598,23.233,23.401,1587235,0
2003-01-17,23.407,23.521,23.096,23.279,1263168,0
2003-01-21,23.401,23.429,23.075,23.096,1331552,0
2003-01-22,22.929,23.368,22.748,22.86,1127838,0
2003-01-23,23.024,23.485,22.846,23.435,709614,0
2003-01-24,23.396,23.396,22.458,22.477,659654,0
2003-01-27,22.483,22.671,22.2,22.421,839040,0
2003-01-28,22.528,23.157,22.483,23.089,791098,0
2003-01-29,22.782,23.157,22.521,23.089,1327233,0
2003-01-30,22.985,22.993,22.234,22.297,1322338,0
2003-01-31,22.193,22.714,22.025,22.394,1604655,0
2003-02-03,22.366,22.536,22.084,22.323,1695501,0
2003-02-04,22.297,22.443,22.019,22.381,1008491,0
2003-02-05,22.381,22.579,22.122,22.187,1342634,0
2003-02-06,22.193,22.536,22.158,22.227,853866,0
2003-02-07,22.345,22.374,22.032,22.096,869990,0
2003-02-10,22.075,22.331,21.853,22.164,1200970,0
2003-02-11,22.261,22.436,21.977,22.096,961410,0
2003-02-12,22.103,22.261,22.025,22.075,910735,0
2003-02-13,22.075,22.096,21.748,21.955,1041025,0
2003-02-14,21.955,22.311,21.9,22.311,628125,0
2003-02-18,22.45,22.714,22.436,22.559,761873,0
2003-02-19,22.677,22.692,22.187,22.277,805205,0
2003-02-20,22.32,22.359,22.045,22.118,929884,0
2003-02-21,22.193,22.261,21.92,22.152,1958813,0
2003-02-24,22.053,22.059,21.734,21.741,949032,0
2003-02-25,21.393,21.713,21.254,21.707,1195645,0
2003-02-26,21.678,21.678,21.359,21.47,1000283,0
2003-02-27,21.519,21.519,21.214,21.359,1796418,0
2003-02-28,21.534,21.839,21.442,21.562,1179237,0
2003-03-03,21.629,21.879,21.47,21.534,1702984,0
2003-03-04,21.568,21.603,21.365,21.414,1475520,0
2003-03-05,21.371,21.546,21.261,21.359,1332414,0
2003-03-06,21.254,21.442,21.111,21.346,929306,0
2003-03-07,21.116,21.534,21.006,21.456,1024180,0
2003-03-10,21.151,21.163,20.77,20.77,971345,0
2003-03-11,20.741,21.136,20.733,20.797,973648,0
2003-03-12,20.805,20.942,20.456,20.83,1099187,0
2003-03-13,21.116,21.603,20.88,21.568,840478,0
2003-03-14,21.618,21.879,21.47,21.741,1042176,0
2003-03-17,21.637,22.421,21.519,22.421,892164,0
2003-03-18,22.436,22.653,22.152,22.596,1042031,0
2003-03-19,22.54,22.755,22.436,22.536,859916,0
2003-03-20,22.477,22.876,22.284,22.394,824499,0
2003-03-21,22.54,22.782,22.381,22.782,1378770,0
2003-03-24,22.748,22.782,21.949,21.985,874169,0
2003-03-25,21.949,22.353,21.879,22.284,844222,0
2003-03-26,22.227,22.284,22.025,22.164,646120,0
2003-03-27,22.019,22.4,21.944,22.261,1609122,0
2003-03-28,22.256,22.345,22.158,22.256,907424,0
2003-03-31,22.019,22.311,21.949,22.172,1673471,0
2003-04-01,22.158,22.366,21.949,22.269,1344075,0
2003-04-02,22.547,22.876,22.514,22.77,1262591,0
2003-04-03,22.838,23.18,22.611,22.881,882661,0
2003-04-04,22.957,23.053,22.722,23.02,1174914,0
2003-04-07,23.374,23.568,23.014,23.039,869990,0
2003-04-08,23.075,23.075,22.54,22.853,1047935,0
2003-04-09,22.993,23.272,22.521,22.521,933771,0
2003-04-10,22.692,23.144,22.477,23.082,948455,0
2003-04-11,23.233,23.443,22.639,22.907,898212,0
2003-04-14,23.024,23.485,22.999,23.485,599478,0
2003-04-15,23.478,23.777,23.285,23.539,989196,0
2003-04-16,23.708,23.783,23.082,23.137,795560,0
2003-04-17,23.137,23.137,22.714,23.007,1162101,0
2003-04-21,23.131,23.645,23.047,23.471,895330,0
2003-04-22,23.407,24.263,23.226,24.257,1301605,0
2003-04-23,24.298,24.553,24.186,24.514,1039296,0
2003-04-24,24.337,24.353,24.088,24.277,1256257,0
2003-04-25,24.172,24.257,23.79,23.896,835006,0
2003-04-28,23.903,24.442,23.903,24.345,750932,0
2003-04-29,24.353,24.626,24.103,24.5,742725,0
2003-04-30,24.435,24.626,24.066,24.39,1014105,0
2003-05-01,24.311,24.553,23.949,24.553,795994,0
2003-05-02,24.484,24.797,24.39,24.74,662391,0
2003-05-05,24.715,24.944,24.45,24.61,1106963,0
2003-05-06,24.589,24.93,24.553,24.708,818454,0
2003-05-07,24.708,24.708,24.442,24.507,1106242,0
2003-05-08,24.484,24.522,24.165,24.311,971633,0
2003-05-09,24.042,24.868,24.042,24.797,581625,0
2003-05-12,24.728,25.006,24.657,24.868,1017126,0
2003-05-13,24.832,24.881,24.604,24.643,728042,0
2003-05-14,24.785,24.868,24.442,24.575,823201,0
2003-05-15,24.575,24.832,24.492,24.643,1048081,0
2003-05-16,24.415,24.715,24.345,24.484,1089829,0
2003-05-19,24.484,24.672,24.353,24.395,934633,0
2003-05-20,24.428,24.868,24.318,24.755,1725732,0
2003-05-21,24.589,24.7,24.318,24.45,1053260,0
2003-05-22,24.428,24.728,24.318,24.61,796427,0
2003-05-23,24.762,24.881,24.618,24.747,717102,0
2003-05-27,24.755,25.709,24.747,25.645,1137195,0
2003-05-28,25.632,26.048,25.448,25.859,1783750,0
2003-05-29,25.909,26.402,25.832,25.896,1380500,0
2003-05-30,25.957,26.695,25.957,26.68,1261151,0
2003-06-02,26.783,27.311,26.568,26.814,1504023,0
2003-06-03,26.814,27.027,26.673,26.888,904400,0
2003-06-04,26.881,27.235,26.68,26.82,1263168,0
2003-06-05,26.827,26.867,26.498,26.687,1189885,0
2003-06-06,26.859,27.506,26.839,26.867,1512086,0
2003-06-09,26.867,27.133,26.687,26.687,972497,0
2003-06-10,26.568,26.814,26.153,26.297,1735808,0
2003-06-11,26.297,26.422,25.979,26.318,1532674,0
2003-06-12,26.394,26.478,26.083,26.236,1513381,0
2003-06-13,26.465,26.547,25.957,25.984,1132301,0
2003-06-16,26.159,27.061,26.117,26.97,804919,0
2003-06-17,27,27.193,26.768,27.103,1018856,0
2003-06-18,27.103,27.506,26.915,27.305,857898,0
2003-06-19,27.311,27.451,26.728,26.748,920237,0
2003-06-20,26.867,27.006,26.743,26.845,1145114,0
2003-06-23,26.845,26.881,26.394,26.394,1153174,0
2003-06-24,26.325,26.451,26.186,26.242,964435,0
2003-06-25,26.297,26.429,25.909,26.028,903969,0
2003-06-26,25.943,26.478,25.874,26.083,1478975,0
2003-06-27,26.153,26.604,25.979,26.264,869273,0
2003-06-30,26.283,26.881,26.283,26.68,1329533,0
2003-07-01,26.269,26.269,25.915,26.269,1370998,0
2003-07-02,26.29,26.777,26.269,26.706,914620,0
2003-07-03,26.533,26.706,26.192,26.422,430463,0
2003-07-07,26.881,27.646,26.783,27.179,953060,0
2003-07-08,27.179,27.443,26.881,27.437,601060,0
2003-07-09,27.366,27.443,26.492,26.845,933917,0
2003-07-10,26.728,26.743,26.269,26.533,792250,0
2003-07-11,26.547,26.665,26.242,26.414,1096452,0
2003-07-14,26.414,26.652,26.304,26.394,1110562,0
2003-07-15,26.465,26.486,25.874,26.102,1198528,0
2003-07-16,26.186,26.297,25.395,25.748,1124524,0
2003-07-17,25.804,25.852,25.478,25.513,842204,0
2003-07-18,25.686,25.929,25.492,25.832,754102,0
2003-07-21,25.702,25.818,25.165,25.686,1126685,0
2003-07-22,25.859,26.102,25.734,25.846,1466590,0
2003-07-23,25.921,25.979,25.657,25.921,937804,0
2003-07-24,26.153,26.458,25.832,25.839,919519,0
2003-07-25,25.909,26.402,25.804,26.402,959110,0
2003-07-28,26.402,26.645,26.256,26.554,1045198,0
2003-07-29,26.465,26.673,26.199,26.339,1068090,0
2003-07-30,26.394,26.394,25.909,26.012,729482,0
2003-07-31,26.083,26.658,26.083,26.465,1145976,0
2003-08-01,26.465,26.645,26.422,26.54,1096164,0
2003-08-04,26.465,26.91,26.347,26.859,1086952,0
2003-08-05,26.347,26.347,26.229,26.347,1627115,0
2003-08-06,26.277,26.714,25.874,26.353,1165988,0
2003-08-07,26.478,26.645,26.325,26.554,818598,0
2003-08-08,26.554,26.554,26.361,26.478,583642,0
2003-08-11,26.451,26.79,26.38,26.722,559169,0
2003-08-12,26.722,26.722,26.29,26.429,981852,0
2003-08-13,26.465,26.743,26.374,26.622,664552,0
2003-08-14,26.622,27.083,26.52,26.977,535555,0
2003-08-15,26.977,26.985,26.604,26.97,259572,0
2003-08-18,26.952,27.103,26.851,27.076,633887,0
2003-08-19,27.083,27.209,26.82,26.985,600918,0
2003-08-20,26.814,26.952,26.687,26.897,704576,0
2003-08-21,26.93,27.041,26.583,26.798,1412028,0
2003-08-22,26.777,26.923,26.29,26.29,973072,0
2003-08-25,26.29,26.451,26.242,26.38,702989,0
2003-08-26,26.38,26.622,26.29,26.591,1151737,0
2003-08-27,26.436,26.827,26.414,26.755,543907,0
2003-08-28,26.814,26.944,26.394,26.897,476675,0
2003-08-29,26.845,27.117,26.695,27.09,529797,0
2003-09-02,27.23,27.299,26.915,27.299,893602,0
2003-09-03,27.23,27.332,27,27.11,1059308,0
2003-09-04,27.11,27.862,27.09,27.75,1302470,0
2003-09-05,27.577,27.826,27.473,27.611,1113586,0
2003-09-08,27.646,27.818,27.577,27.812,666422,0
2003-09-09,27.783,28.047,27.665,27.862,881653,0
2003-09-10,27.833,27.84,27.366,27.366,1230054,0
2003-09-11,27.366,27.366,26.533,26.833,1522016,0
2003-09-12,26.833,26.977,26.658,26.915,900082,0
2003-09-15,26.915,26.915,26.652,26.777,592568,0
2003-09-16,26.777,27.23,26.777,27.216,540165,0
2003-09-17,27.125,27.16,26.923,27.09,569968,0
2003-09-18,27.16,27.402,27,27.374,591128,0
2003-09-19,27.416,27.541,27.277,27.402,837169,0
2003-09-22,27.23,27.23,26.952,27.076,595304,0
2003-09-23,27.09,27.68,27.09,27.595,569823,0
2003-09-24,27.577,27.744,27.285,27.285,1270798,0
2003-09-25,27.249,27.402,26.985,26.985,1001004,0
2003-09-26,26.881,27.055,26.743,26.827,953349,0
2003-09-29,26.827,27.061,26.622,26.881,968463,0
2003-09-30,26.888,26.944,26.465,26.615,901811,0
2003-10-01,26.79,27.402,26.755,27.27,884387,0
2003-10-02,27.299,27.48,27.041,27.23,812262,0
2003-10-03,27.577,28.083,27.577,27.757,653611,0
2003-10-06,28.549,28.993,28.41,28.576,1345083,0
2003-10-07,28.576,28.966,28.512,28.855,1681679,0
2003-10-08,28.825,28.863,28.298,28.445,958389,0
2003-10-09,28.417,29.133,28.417,28.5,1150152,0
2003-10-10,28.429,28.818,28.336,28.472,814566,0
2003-10-13,28.758,28.875,28.512,28.685,571838,0
2003-10-14,28.863,28.931,28.596,28.84,590268,0
2003-10-15,29.103,29.522,29,29.478,1026483,0
2003-10-16,29.522,29.694,29.251,29.423,1055565,0
2003-10-17,29.347,29.416,28.549,28.833,804630,0
2003-10-20,29.033,29.118,28.875,28.924,632012,0
2003-10-21,28.894,28.951,28.685,28.87,943415,0
2003-10-22,28.805,28.951,28.453,28.894,654188,0
2003-10-23,28.722,28.783,28.298,28.549,731354,0
2003-10-24,28.445,28.535,26.394,28.12,1040737,0
2003-10-27,28.12,28.466,28.12,28.201,681107,0
2003-10-28,28.201,28.542,28.098,28.41,1346524,0
2003-10-29,28.236,28.576,28.158,28.453,781021,0
2003-10-30,28.453,28.707,28.188,28.422,599478,0
2003-10-31,28.422,28.776,28.422,28.549,704142,0
2003-11-03,28.549,28.693,28.374,28.445,917611,0
2003-11-04,28.445,28.569,28.445,28.493,830086,0
2003-11-05,28.493,28.617,28.264,28.576,858188,0
2003-11-06,28.507,28.625,28.321,28.549,633022,0
2003-11-07,28.549,28.825,28.422,28.472,750932,0
2003-11-10,28.549,28.549,28.321,28.41,816006,0
2003-11-11,28.41,28.41,28.216,28.374,679091,0
2003-11-12,28.236,28.894,28.236,28.894,505756,0
2003-11-13,28.894,29.096,28.875,29.096,734375,0
2003-11-14,29.033,29.161,28.453,28.535,568815,0
2003-11-17,28.445,28.453,28.061,28.298,550240,0
2003-11-18,28.342,28.5,27.964,28.001,537427,0
2003-11-19,27.715,27.855,27.611,27.75,1673471,0
2003-11-20,27.75,27.75,27.09,27.09,1733652,0
2003-11-21,27.16,27.179,26.806,26.93,1021732,0
2003-11-24,27.021,27.466,27.021,27.402,916926,0
2003-11-25,27.437,27.541,27.256,27.311,791244,0
2003-11-26,27.311,27.556,27.216,27.513,903391,0
2003-11-28,27.582,27.715,27.437,27.611,640797,0
2003-12-01,27.611,27.783,27.451,27.757,880214,0
2003-12-02,27.818,28.15,27.744,28.09,1561033,0
2003-12-03,28.054,28.188,27.938,27.964,828240,0
2003-12-04,27.994,27.994,27.646,27.916,1055422,0
2003-12-05,27.744,27.744,27.27,27.388,1424696,0
2003-12-08,27.388,27.595,27.242,27.423,588103,0
2003-12-09,27.506,27.66,26.952,27.006,962276,0
2003-12-10,27.006,27.006,26.695,26.82,950902,0
2003-12-11,26.915,27.171,26.814,27.133,1095441,0
2003-12-12,27.125,27.163,26.97,27.061,959967,0
2003-12-15,27.16,27.451,26.915,26.952,853866,0
2003-12-16,26.985,27.235,26.985,27.068,1217098,0
2003-12-17,27.076,27.133,26.637,26.952,1287926,0
2003-12-18,27.09,27.103,26.777,26.915,1187724,0
2003-12-19,27.021,27.179,26.547,26.845,858906,0
2003-12-22,26.859,27.16,26.763,27.055,768066,0
2003-12-23,27.193,27.57,27.163,27.381,812692,0
2003-12-24,27.356,27.466,27.235,27.299,332995,0
2003-12-26,27.437,27.534,27.34,27.402,138352,0
2003-12-29,27.41,27.84,27.171,27.818,1129136,0
2003-12-30,27.818,27.971,27.595,27.882,503884,0
2003-12-31,27.964,28.275,27.922,28.216,826948,0
2004-01-02,28.131,28.374,28.047,28.127,935354,0
2004-01-05,28.201,28.507,28.201,28.507,832130,0
2004-01-06,28.507,28.685,28.342,28.678,892018,0
2004-01-07,28.549,28.617,28.321,28.453,1235669,0
2004-01-08,28.417,28.715,28.342,28.715,718831,0
2004-01-09,28.715,28.715,28.172,28.389,792105,0
2004-01-12,28.389,28.699,28.264,28.617,540306,0
2004-01-13,28.633,28.73,28.15,28.352,651592,0
2004-01-14,28.321,28.617,28.165,28.366,795849,0
2004-01-15,28.437,28.437,27.888,28.007,1486170,0
2004-01-16,28.18,28.209,27.922,28.15,819460,0
2004-01-20,28.131,28.145,27.374,27.979,830543,0
2004-01-21,27.987,27.987,27.646,27.783,1105808,0
2004-01-22,27.611,27.68,27.223,27.356,1250640,0
2004-01-23,27.356,27.41,27.006,27.249,1222566,0
2004-01-26,27.216,27.722,27.146,27.715,677222,0
2004-01-27,27.783,27.868,27.611,27.7,1060749,0
2004-01-28,27.783,27.994,27.653,27.715,1096164,0
2004-01-29,27.75,28.061,27.708,27.957,1153606,0
2004-01-30,27.994,28.264,27.715,28.188,1304199,0
2004-02-02,28.131,28.453,28.027,28.366,1127406,0
2004-02-03,28.366,28.459,28.042,28.113,2913895,0
2004-02-04,28.068,28.068,27.633,27.776,1325647,0
2004-02-05,27.783,28.061,27.646,27.868,561183,0
2004-02-06,27.797,28.165,27.797,27.862,838607,0
2004-02-09,27.868,27.945,27.737,27.797,744020,0
2004-02-10,27.797,28.015,27.646,27.882,692912,0
2004-02-11,27.797,27.971,27.722,27.895,1815567,0
2004-02-12,27.855,28.459,27.855,28.306,954358,0
2004-02-13,28.342,28.668,28.131,28.61,1105808,0
2004-02-17,28.678,28.863,28.64,28.84,1088675,0
2004-02-18,28.654,28.693,28.472,28.588,918220,0
2004-02-19,28.758,29.076,28.758,28.958,1632584,0
2004-02-20,28.958,29,28.617,28.931,967313,0
2004-02-23,28.938,28.973,28.563,28.672,1461985,0
2004-02-24,28.678,28.875,28.472,28.478,1880497,0
2004-02-25,28.52,28.722,28.41,28.668,666280,0
2004-02-26,28.668,28.745,28.472,28.549,718973,0
2004-02-27,28.617,28.973,28.535,28.722,826516,0
2004-03-01,28.894,29.179,28.783,29.125,732073,0
2004-03-02,29.125,29.299,28.944,29.221,943415,0
2004-03-03,29.221,29.647,29.208,29.43,1001582,0
2004-03-04,29.43,30.161,29.326,30.013,1538866,0
2004-03-05,30.007,30.409,29.743,30.057,704862,0
2004-03-08,30.228,30.354,29.797,29.797,717388,0
2004-03-09,29.935,30.161,29.647,29.797,1101779,0
2004-03-10,29.904,29.904,29.14,29.161,1409725,0
2004-03-11,29.166,29.416,28.685,28.764,1061610,0
2004-03-12,28.797,29.11,28.672,29.103,837313,0
2004-03-15,29.07,29.125,28.625,28.751,1071114,0
2004-03-16,28.855,29.11,28.783,29.014,969616,0
2004-03-17,29.118,29.172,29.026,29.063,683987,0
2004-03-18,29.07,29.172,28.825,28.993,891012,0
2004-03-19,28.894,29.056,28.685,28.931,741718,0
2004-03-22,28.758,28.855,28.158,28.389,864380,0
2004-03-23,28.549,28.758,28.374,28.512,1058299,0
2004-03-24,28.654,28.783,28.493,28.685,821478,0
2004-03-25,28.776,29.125,28.654,29.125,650155,0
2004-03-26,28.951,29.125,28.625,28.625,719979,0
2004-03-29,28.722,29.172,28.685,29.103,669301,0
2004-03-30,28.966,29.43,28.825,29.354,505469,0
2004-03-31,29.362,29.772,29.103,29.596,693057,0
2004-04-01,29.729,29.993,29.576,29.874,808803,0
2004-04-02,30.181,30.188,29.591,29.993,942263,0
2004-04-05,29.993,30.376,29.958,30.347,705868,0
2004-04-06,30.181,30.319,30.09,30.251,540451,0
2004-04-07,30.147,30.206,29.758,29.867,696227,0
2004-04-08,30.041,30.206,29.708,29.729,630430,0
2004-04-12,29.729,29.98,29.729,29.867,513100,0
2004-04-13,29.974,30.103,29.708,29.776,516406,0
2004-04-14,29.835,29.881,29.396,29.554,484736,0
2004-04-15,29.534,29.687,29.326,29.647,565788,0
2004-04-16,29.75,29.75,29.451,29.659,388857,0
2004-04-19,29.554,29.881,29.312,29.812,356606,0
2004-04-20,29.819,30.026,29.797,29.91,767634,0
2004-04-21,29.91,30.319,29.591,30.236,1108690,0
2004-04-22,30.181,30.839,30.096,30.701,1061610,0
2004-04-23,30.764,30.868,30.444,30.86,563342,0
2004-04-26,30.805,30.897,30.347,30.376,910018,0
2004-04-27,30.91,31.334,30.791,30.943,1278713,0
2004-04-28,30.771,30.889,30.633,30.778,1070105,0
2004-04-29,30.778,31.187,30.693,30.813,1422108,0
2004-04-30,30.82,31.111,30.388,30.388,1567367,0
2004-05-03,30.561,30.91,30.485,30.833,938233,0
2004-05-04,31.008,31.222,30.771,30.979,1095155,0
2004-05-05,30.876,31.367,30.805,30.972,817013,0
2004-05-06,30.91,31.016,30.422,30.771,754387,0
2004-05-07,30.598,30.943,30.325,30.354,676789,0
2004-05-10,30.214,30.522,29.943,30.117,731930,0
2004-05-11,30.117,30.493,30.007,30.244,591559,0
2004-05-12,29.974,30.188,29.694,30.181,996828,0
2004-05-13,30.077,30.194,29.897,30.063,748052,0
2004-05-14,30.063,30.103,29.591,29.835,715514,0
2004-05-17,29.383,29.98,29.37,29.758,594151,0
2004-05-18,29.783,30.007,29.729,29.867,367691,0
2004-05-19,29.827,30.228,29.639,29.659,689745,0
2004-05-20,29.591,29.958,29.486,29.772,769502,0
2004-05-21,29.904,30.188,29.827,30.077,630430,0
2004-05-24,30.077,30.319,30.077,30.214,456953,0
2004-05-25,30.147,30.979,30.007,30.965,693489,0
2004-05-26,30.979,31.084,30.626,30.916,551825,0
2004-05-27,31.091,31.207,30.659,30.771,550676,0
2004-05-28,30.839,30.883,30.561,30.791,842639,0
2004-06-01,30.876,30.876,30.382,30.598,609556,0
2004-06-02,30.598,30.756,30.417,30.667,573996,0
2004-06-03,30.633,30.633,30.214,30.284,795129,0
2004-06-04,30.388,30.561,30.305,30.325,496687,0
2004-06-07,30.347,30.979,30.347,30.959,492942,0
2004-06-08,30.943,31.023,30.784,31.023,548369,0
2004-06-09,31.047,31.402,30.91,31.016,924556,0
2004-06-10,31.222,31.381,30.979,31.342,603076,0
2004-06-14,31.167,31.326,30.805,30.91,952051,0
2004-06-15,31.016,31.132,30.73,30.876,975810,0
2004-06-16,30.876,30.924,30.437,30.693,684851,0
2004-06-17,30.561,30.633,30.221,30.43,743159,0
2004-06-18,30.354,30.693,30.117,30.485,1064349,0
2004-06-21,30.555,30.633,30.422,30.493,497983,0
2004-06-22,30.077,30.667,30.077,30.611,723433,0
2004-06-23,30.701,30.771,30.485,30.709,924556,0
2004-06-24,30.805,30.889,30.493,30.618,914479,0
2004-06-25,30.561,30.611,30.458,30.458,744166,0
2004-06-28,30.527,30.784,30.452,30.485,680531,0
2004-06-29,30.561,30.959,30.555,30.701,1006184,0
2004-06-30,30.701,30.847,30.444,30.736,776124,0
2004-07-01,30.771,30.868,30.319,30.784,855740,0
2004-07-02,30.791,30.86,30.5,30.771,498846,0
2004-07-06,30.701,30.701,29.859,29.924,1114165,0
2004-07-07,29.835,30.272,29.75,30.188,734231,0
2004-07-08,30.019,30.291,29.935,29.958,674341,0
2004-07-09,29.993,30.266,29.943,30.236,650729,0
2004-07-12,30.236,30.403,29.993,30.258,433342,0
2004-07-13,30.194,30.339,30,30.175,406851,0
2004-07-14,30.124,30.493,29.849,30.298,827088,0
2004-07-15,30.251,30.618,30.188,30.214,668727,0
2004-07-16,30.452,30.5,29.376,29.465,813558,0
2004-07-19,29.591,29.853,29.347,29.694,573276,0
2004-07-20,29.626,30.124,29.547,29.904,489201,0
2004-07-21,29.966,30.251,29.416,29.416,561326,0
2004-07-22,29.383,29.687,29.265,29.326,1357322,0
2004-07-23,29.326,29.354,28.758,28.958,648284,0
2004-07-26,28.958,29.244,28.557,28.758,619492,0
2004-07-27,28.617,29.103,28.216,28.87,660954,0
2004-07-28,28.87,29.026,28.459,28.882,707741,0
2004-07-29,28.931,29.319,28.931,29.125,559890,0
2004-07-30,29.007,29.443,29.007,29.312,753955,0
2004-08-02,29.333,29.758,29.07,29.619,830112,0
2004-08-03,29.619,29.797,29.201,29.529,1207019,0
2004-08-04,29.451,29.924,29.408,29.758,811541,0
2004-08-05,29.797,29.812,29.161,29.299,785484,0
2004-08-06,28.951,29.215,28.437,28.512,850269,0
2004-08-09,28.685,29.091,28.588,28.931,681683,0
2004-08-10,28.894,29.326,28.848,29.271,512234,0
2004-08-11,29.186,29.277,28.5,28.973,465586,0
2004-08-12,28.901,28.901,28.298,28.512,758131,0
2004-08-13,28.685,28.931,28.366,28.875,709184,0
2004-08-16,28.805,29.383,28.797,29.376,732216,0
2004-08-17,29.376,29.783,29.376,29.591,550240,0
2004-08-18,29.354,29.612,29.166,29.529,760579,0
2004-08-19,29.319,29.881,29.186,29.562,809817,0
2004-08-20,29.554,29.827,29.451,29.797,305353,0
2004-08-23,29.797,30.214,29.743,30.07,588681,0
2004-08-24,30.11,30.221,29.974,30.096,420099,0
2004-08-25,30.041,30.472,29.835,30.272,497262,0
2004-08-26,30.251,30.279,29.917,30.11,453211,0
2004-08-27,30.161,30.284,29.91,30.049,505324,0
2004-08-30,30.007,30.279,29.91,30.084,382664,0
2004-08-31,30.084,30.258,29.758,30.258,635756,0
2004-09-01,30.147,30.667,30.139,30.409,659369,0
2004-09-02,30.305,30.305,30.019,30.175,677222,0
2004-09-03,30.312,30.312,29.966,30.228,763310,0
2004-09-07,30.403,30.771,30.382,30.693,1180384,0
2004-09-08,30.633,30.993,30.139,30.139,995531,0
2004-09-09,30.354,30.555,30.139,30.236,913760,0
2004-09-10,30.147,30.568,29.993,30.5,599478,0
2004-09-13,30.5,30.576,30.266,30.43,804630,0
2004-09-14,30.319,30.549,30.175,30.422,581338,0
2004-09-15,30.458,30.458,30.007,30.206,481279,0
2004-09-16,30.103,30.472,30.041,30.403,535415,0
2004-09-17,30.422,30.568,30.284,30.376,630722,0
2004-09-20,30.199,30.646,30.188,30.561,733081,0
2004-09-21,30.561,30.916,30.312,30.791,562914,0
2004-09-22,30.736,30.903,30.437,30.722,870712,0
2004-09-23,30.618,30.924,30.422,30.68,654332,0
2004-09-24,30.576,30.91,30.403,30.437,788795,0
2004-09-27,30.284,30.75,30.236,30.527,892306,0
2004-09-28,30.534,30.561,30.244,30.466,583067,0
2004-09-29,30.396,30.422,30.153,30.376,1024901,0
2004-09-30,30.422,30.722,30.362,30.633,1051965,0
2004-10-01,30.805,31.758,30.778,31.464,1584067,0
2004-10-04,31.603,31.766,31.097,31.145,1028786,0
2004-10-05,31.145,31.501,31.117,31.257,577450,0
2004-10-06,31.257,31.326,31.016,31.326,721851,0
2004-10-07,31.187,31.388,30.993,31.041,454505,0
2004-10-08,31.076,31.167,30.805,30.883,421248,0
2004-10-11,30.889,31.117,30.722,31.047,328820,0
2004-10-12,31.034,31.084,30.715,30.876,693344,0
2004-10-13,30.813,31.008,30.221,30.319,821618,0
2004-10-14,30.147,30.362,29.897,30.096,607828,0
2004-10-15,30.388,30.73,30.236,30.458,845376,0
2004-10-18,30.251,30.64,30.153,30.561,453640,0
2004-10-19,30.561,30.799,30.339,30.354,439388,0
2004-10-20,30.409,30.771,30.013,30.147,627550,0
2004-10-21,30.026,30.161,29.694,30.09,758852,0
2004-10-22,30.153,30.214,29.7,29.729,666857,0
2004-10-25,29.509,29.687,29.291,29.347,920237,0
2004-10-26,29.258,29.722,28.783,29.347,986176,0
2004-10-27,29.208,30.332,29.14,30.332,905262,0
2004-10-28,30.124,30.458,30.007,30.194,574142,0
2004-10-29,30.332,30.5,30.175,30.388,655193,0
2004-11-01,30.319,30.382,30.194,30.291,543907,0
2004-11-02,30.388,30.701,30.251,30.347,926715,0
2004-11-03,30.618,30.839,30.339,30.659,750213,0
2004-11-04,30.839,31.111,30.5,31.047,709468,0
2004-11-05,31.152,31.326,30.951,31.222,568815,0
2004-11-08,31.222,31.284,30.883,30.951,651881,0
2004-11-09,30.91,31.513,30.91,31.214,818022,0
2004-11-10,31.257,31.396,30.943,31.084,795849,0
2004-11-11,31.257,31.326,30.916,31.187,698239,0
2004-11-12,31.069,31.105,30.598,30.805,1366823,0
2004-11-15,30.813,31.016,30.485,30.916,795272,0
2004-11-16,30.916,31.016,30.452,30.646,765760,0
2004-11-17,30.485,30.652,30.161,30.284,918220,0
2004-11-18,30.319,30.576,30.077,30.272,1155914,0
2004-11-19,30.396,30.458,29.943,30.11,626259,0
2004-11-22,29.935,30.194,29.889,29.924,950471,0
2004-11-23,30.07,30.284,29.889,30.206,1096021,0
2004-11-24,30.214,30.549,30.09,30.485,1127984,0
2004-11-26,30.485,30.542,30.339,30.417,407568,0
2004-11-29,30.534,30.965,30.347,30.403,1075434,0
2004-11-30,30.466,30.652,30.266,30.403,800888,0
2004-12-01,30.485,31.145,30.417,30.993,1007769,0
2004-12-02,30.771,31.487,30.73,31.265,871865,0
2004-12-03,31.187,31.374,31.041,31.139,745604,0
2004-12-06,31.132,31.709,30.985,31.501,874312,0
2004-12-07,31.596,31.596,31.145,31.145,660090,0
2004-12-08,31.145,31.284,30.805,31.257,778000,0
2004-12-09,31.257,31.432,31.047,31.222,1047792,0
2004-12-10,31.785,31.785,30.897,30.965,869128,0
2004-12-13,31.257,31.388,31.084,31.374,1126252,0
2004-12-14,31.257,31.464,31.117,31.381,1159222,0
2004-12-15,31.432,31.48,31.091,31.409,1016837,0
2004-12-16,31.152,31.417,31.016,31.237,532534,0
2004-12-17,30.979,31.619,30.979,31.571,1673759,0
2004-12-20,31.577,31.674,31.417,31.542,677222,0
2004-12-21,31.558,31.75,31.35,31.701,712062,0
2004-12-22,31.66,32.029,31.507,31.625,830402,0
2004-12-23,31.674,31.798,31.443,31.771,477536,0
2004-12-27,31.743,31.939,31.715,31.785,574861,0
2004-12-28,31.848,32.624,31.791,32.562,1086233,0
2004-12-29,32.541,32.599,32.438,32.548,535845,0
2004-12-30,32.541,32.556,32.208,32.334,690612,0
2004-12-31,32.195,32.339,31.947,32.146,645116,0
2005-01-03,32.181,32.188,31.611,31.812,1220986,0
2005-01-04,31.806,31.931,31.175,31.182,1036275,0
2005-01-05,31.182,31.23,30.603,30.646,1435926,0
2005-01-06,30.646,30.847,30.479,30.771,714652,0
2005-01-07,30.784,31.182,30.75,31.023,822339,0
2005-01-10,30.979,31.667,30.924,31.016,1043040,0
2005-01-11,31.023,31.432,30.839,31.374,868408,0
2005-01-12,31.374,31.494,31.008,31.425,921533,0
2005-01-13,31.244,31.402,30.937,31.047,826516,0
2005-01-14,31.222,31.52,31.097,31.432,560752,0
2005-01-18,31.117,31.565,30.916,31.542,681827,0
2005-01-19,31.402,31.639,31.367,31.417,685715,0
2005-01-20,31.381,31.432,30.771,30.847,959827,0
2005-01-21,30.744,31.237,30.693,30.91,995960,0
2005-01-24,30.979,31.076,30.618,30.618,873447,0
2005-01-25,29.958,30.701,29.958,30.284,902962,0
2005-01-26,30.147,30.332,30.041,30.272,949176,0
2005-01-27,30.221,30.244,29.729,30.168,1589247,0
2005-01-28,30.147,30.542,29.881,30.522,1182111,0
2005-01-31,30.64,31.076,30.611,31.076,962129,0
2005-02-01,31.008,31.534,30.826,31.425,1088103,0
2005-02-02,32.474,32.994,31.534,31.952,1510502,0
2005-02-03,31.947,32.07,31.743,32.063,827088,0
2005-02-04,32.091,32.5,32.035,32.438,1035841,0
2005-02-07,32.369,32.639,32.298,32.592,719979,0
2005-02-08,32.5,32.613,32.222,32.488,548946,0
2005-02-09,32.624,32.645,32.118,32.252,897490,0
2005-02-10,32.404,32.645,32.181,32.645,746180,0
2005-02-11,32.645,32.87,32.438,32.87,1061900,0
2005-02-14,32.753,32.821,32.369,32.691,523319,0
2005-02-15,32.714,32.909,32.578,32.729,1202557,0
2005-02-16,32.522,32.592,32.154,32.404,1088533,0
2005-02-17,32.409,32.535,32.07,32.146,1078310,0
2005-02-18,32.07,32.298,31.947,32.091,718685,0
2005-02-22,32.091,32.126,31.674,31.729,860345,0
2005-02-23,31.848,31.971,31.625,31.834,812262,0
2005-02-24,31.812,31.917,31.589,31.778,895905,0
2005-02-25,31.695,31.993,31.464,31.966,903249,0
2005-02-28,31.917,32.07,31.791,31.855,1167715,0
2005-03-01,31.939,32.562,31.798,32.376,1013816,0
2005-03-02,32.201,32.376,31.883,32.188,750932,0
2005-03-03,32.298,32.298,31.839,32.007,753955,0
2005-03-04,32.083,32.126,31.917,31.979,915489,0
2005-03-07,32.063,32.313,32.014,32.208,1007050,0
2005-03-08,32.292,32.417,32.208,32.298,1068235,0
2005-03-09,32.298,32.298,31.883,31.987,1055132,0
2005-03-10,31.979,32.077,31.861,31.917,1027779,0
2005-03-11,31.924,32.154,31.695,31.883,631727,0
2005-03-14,31.931,32.417,31.827,32.298,725882,0
2005-03-15,32.321,32.396,32.022,32.022,605382,0
2005-03-16,31.827,31.987,31.284,31.334,771951,0
2005-03-17,31.402,31.565,31.304,31.374,931179,0
2005-03-18,31.257,31.291,30.924,31.076,1547068,0
2005-03-21,31.257,31.625,31.145,31.237,879493,0
2005-03-22,31.311,31.526,31.105,31.139,887125,0
2005-03-23,31.152,31.439,31.091,31.175,832420,0
2005-03-24,31.326,31.596,31.244,31.284,549664,0
2005-03-28,31.298,31.549,31.23,31.23,567661,0
2005-03-29,31.237,31.361,30.833,30.897,652027,0
2005-03-30,30.979,31.625,30.979,31.603,710478,0
2005-03-31,31.507,31.589,31.117,31.342,928009,0
2005-04-01,31.432,31.639,31.097,31.311,715660,0
2005-04-04,31.451,31.558,31.111,31.52,564926,0
2005-04-05,31.52,31.701,31.355,31.68,488770,0
2005-04-06,31.75,31.896,31.273,31.367,521735,0
2005-04-07,31.381,31.715,31.284,31.715,516697,0
2005-04-08,31.639,31.812,31.367,31.409,502158,0
2005-04-11,31.409,31.439,31.091,31.355,592282,0
2005-04-12,31.388,31.75,31.139,31.695,609126,0
2005-04-13,31.472,31.549,31.016,31.047,532390,0
2005-04-14,31.054,31.084,30.542,30.598,755828,0
2005-04-15,30.354,30.354,29.583,29.819,991645,0
2005-04-18,29.867,30.063,29.639,29.935,662107,0
2005-04-19,29.881,30.354,29.743,30.206,747623,0
2005-04-20,30.206,30.493,30.026,30.181,1141657,0
2005-04-21,30.319,30.771,30.206,30.715,706731,0
2005-04-22,30.561,30.736,30.258,30.576,1048802,0
2005-04-25,30.561,30.86,30.561,30.784,562478,0
2005-04-26,30.485,30.686,30.153,30.168,672905,0
2005-04-27,30.124,30.674,29.917,30.576,635038,0
2005-04-28,30.479,30.611,30.057,30.168,578894,0
2005-04-29,30.854,31.534,30.534,31.061,1329100,0
2005-05-02,31.214,31.361,31.069,31.361,1060892,0
2005-05-03,31.571,31.766,31.265,31.396,1302901,0
2005-05-04,31.367,31.633,31.091,31.52,1071979,0
2005-05-05,31.582,31.639,31.187,31.193,1023031,0
2005-05-06,31.257,31.526,31.193,31.326,914187,0
2005-05-09,31.244,31.388,31.182,31.342,840047,0
2005-05-10,31.047,31.214,30.805,30.931,859486,0
2005-05-11,30.931,31.222,30.771,31.132,710619,0
2005-05-12,31.105,31.577,30.943,31.016,768352,0
2005-05-13,31.016,31.284,30.847,31.076,876759,0
2005-05-16,31.034,31.374,31.023,31.311,529220,0
2005-05-17,31.047,31.374,30.805,31.342,833282,0
2005-05-18,31.257,31.891,31.16,31.861,829681,0
2005-05-19,31.848,32.014,31.778,31.987,678657,0
2005-05-20,31.979,31.979,31.565,31.639,750786,0
2005-05-23,31.653,31.861,31.549,31.812,590553,0
2005-05-24,31.778,31.812,31.409,31.722,463575,0
2005-05-25,31.582,31.582,31.047,31.326,887990,0
2005-05-26,31.396,31.603,31.152,31.298,677222,0
2005-05-27,31.304,31.464,31.125,31.425,677364,0
2005-05-31,31.396,31.396,30.868,30.985,1102215,0
2005-06-01,30.943,31.257,30.876,31.222,1081192,0
2005-06-02,31.257,31.334,31.069,31.182,787211,0
2005-06-03,31.097,31.097,30.598,30.701,772815,0
2005-06-06,30.667,30.75,30.493,30.611,795416,0
2005-06-07,30.659,31.028,30.555,30.576,914334,0
2005-06-08,30.561,30.784,30.305,30.479,1033974,0
2005-06-09,30.5,30.568,30.139,30.206,937224,0
2005-06-10,30.228,30.272,29.867,30.013,851422,0
2005-06-13,29.951,30.312,29.881,30.181,673620,0
2005-06-14,30.147,30.576,30.07,30.339,656921,0
2005-06-15,30.618,30.618,30.057,30.214,952051,0
2005-06-16,30.175,30.175,29.889,30.124,918796,0
2005-06-17,30.11,30.124,29.7,29.951,1118337,0
2005-06-20,29.804,30.131,29.783,30.034,992365,0
2005-06-21,29.974,30.131,29.835,30.026,1094579,0
2005-06-22,30.057,30.103,29.694,29.758,1225159,0
2005-06-23,29.743,29.797,29.37,29.39,1310532,0
2005-06-24,29.277,29.472,28.908,29,1305635,0
2005-06-27,29.103,29.79,29.048,29.665,1422972,0
2005-06-28,29.804,30.007,29.7,29.958,1060458,0
2005-06-29,30.147,30.258,29.951,30.214,1193197,0
2005-06-30,30.117,30.674,30.063,30.251,1951327,0
2005-07-01,30.354,30.422,29.904,30.251,1082629,0
2005-07-05,30.019,30.376,29.951,30.161,1203851,0
2005-07-06,30.194,30.305,29.917,29.98,948745,0
2005-07-07,29.591,29.958,29.451,29.694,1485451,0
2005-07-08,29.716,30.103,29.596,29.951,1041171,0
2005-07-11,30.175,30.175,29.797,30.077,852572,0
2005-07-12,30.09,30.175,29.924,30.026,521304,0
2005-07-13,29.853,30.124,29.758,29.935,716089,0
2005-07-14,30.11,30.131,29.881,30.049,800888,0
2005-07-15,30.077,30.472,29.929,30.388,1708312,0
2005-07-18,30.251,30.452,30.103,30.181,568670,0
2005-07-19,30.214,30.422,30.07,30.228,654472,0
2005-07-20,30.221,30.354,29.79,30.291,624386,0
2005-07-21,30.117,30.266,29.708,30.084,966159,0
2005-07-22,29.98,30.291,29.929,30.168,924700,0
2005-07-25,30.244,30.603,30.153,30.568,1044479,0
2005-07-26,31.117,31.222,30.674,30.693,2481704,0
2005-07-27,30.868,31.132,30.736,31.047,1337597,0
2005-07-28,31.175,31.237,30.985,31.145,1117327,0
2005-07-29,31.084,31.249,30.91,30.965,956805,0
2005-08-01,31.125,31.35,30.897,30.972,934200,0
2005-08-02,30.972,31.291,30.965,31.111,804200,0
2005-08-03,30.979,31.334,30.931,31.237,799738,0
2005-08-04,31.187,31.257,30.979,31.016,655624,0
2005-08-05,30.91,31.105,30.764,30.951,726168,0
2005-08-08,30.979,31.054,30.715,30.854,861208,0
2005-08-09,30.889,30.924,30.722,30.826,827523,0
2005-08-10,30.965,31.084,30.618,30.686,941830,0
2005-08-11,30.778,31.139,30.667,31.028,894468,0
2005-08-12,30.876,31.023,30.508,30.756,845806,0
2005-08-15,30.736,31.091,30.618,30.924,1142089,0
2005-08-16,30.91,30.993,30.479,30.583,998987,0
2005-08-17,30.396,30.693,30.284,30.568,743588,0
2005-08-18,30.549,30.568,30.131,30.291,637919,0
2005-08-19,30.376,30.549,30.168,30.472,765760,0
2005-08-22,30.479,30.652,29.966,30.199,803483,0
2005-08-23,30.236,30.266,30.041,30.063,591128,0
2005-08-24,29.943,30.194,29.653,29.665,874455,0
2005-08-25,29.673,29.835,29.554,29.68,850989,0
2005-08-26,29.776,29.812,29.244,29.501,1122224,0
2005-08-29,29.333,29.765,29.244,29.687,744452,0
2005-08-30,29.687,29.765,29.284,29.653,1187297,0
2005-08-31,29.596,30.07,29.562,30.041,1531232,0
2005-09-01,30.013,30.298,29.867,30.041,1019433,0
2005-09-02,30.041,30.049,29.904,29.943,758995,0
2005-09-06,30.117,30.626,30.077,30.576,990639,0
2005-09-07,30.508,30.659,30.319,30.522,946006,0
2005-09-08,30.458,30.59,30.258,30.388,746755,0
2005-09-09,30.388,30.674,30.37,30.618,629568,0
2005-09-12,30.64,30.667,30.417,30.646,783181,0
2005-09-13,30.701,30.805,30.437,30.576,784621,0
2005-09-14,30.527,30.527,29.974,30.019,761729,0
2005-09-15,30.063,30.175,29.853,29.966,641085,0
2005-09-16,30.077,30.332,29.924,30.266,1105953,0
2005-09-19,30.103,30.131,29.604,29.849,753955,0
2005-09-20,29.772,29.987,29.522,29.659,763025,0
2005-09-21,29.451,29.554,28.973,28.979,947880,0
2005-09-22,29,29.091,28.699,28.818,1152596,0
2005-09-23,28.818,29.07,28.685,28.951,546356,0
2005-09-26,29.133,29.258,28.693,28.875,780874,0
2005-09-27,28.931,29.291,28.875,29.14,934200,0
2005-09-28,29.277,29.312,28.825,29.076,1142663,0
2005-09-29,28.979,29.383,28.527,29.312,1726451,0
2005-09-30,29.215,29.493,28.875,28.993,1096164,0
2005-10-03,28.908,29.258,28.707,29.172,1007625,0
2005-10-04,29.37,29.43,28.863,28.894,995960,0
2005-10-05,28.833,28.973,28.5,28.507,667864,0
2005-10-06,28.542,28.848,28.269,28.758,1284332,0
2005-10-07,28.758,29.033,28.478,28.805,1219690,0
2005-10-10,28.791,29.021,28.707,28.745,866248,0
2005-10-11,28.715,29.083,28.654,28.882,1484732,0
2005-10-12,28.758,29.14,28.758,28.916,997835,0
2005-10-13,28.77,28.825,28.359,28.64,768639,0
2005-10-14,28.668,29.026,28.64,28.901,807655,0
2005-10-17,28.805,29.041,28.654,29.041,606390,0
2005-10-18,29.021,29.11,28.693,28.791,642813,0
2005-10-19,28.625,29.277,28.459,29.277,1071691,0
2005-10-20,29.179,29.416,28.654,28.825,1200109,0
2005-10-21,29,29.208,28.685,28.958,974801,0
2005-10-24,28.894,28.916,28.445,28.855,1070252,0
2005-10-25,28.654,29.319,28.549,29.208,1189457,0
2005-10-26,29.125,29.423,28.745,28.783,1168871,0
2005-10-27,28.745,28.916,28.29,28.352,742005,0
2005-10-28,28.41,29.021,28.352,29.021,1125103,0
2005-10-31,28.986,29.354,28.797,29.229,1242288,0
2005-11-01,29.103,29.236,28.783,29.083,1217383,0
2005-11-02,29.041,29.244,28.966,28.966,1088390,0
2005-11-03,29.048,29.083,28.576,28.668,1302180,0
2005-11-04,28.791,28.797,28.29,28.298,1491642,0
2005-11-07,28.366,28.478,28.194,28.209,1396622,0
2005-11-08,28.231,28.313,28.021,28.127,809240,0
2005-11-09,28.127,28.342,28.047,28.275,1751212,0
2005-11-10,28.306,28.758,28.256,28.61,2025470,0
2005-11-11,28.678,28.738,28.549,28.588,796853,0
2005-11-14,28.459,28.493,28.216,28.346,1192767,0
2005-11-15,28.346,28.647,28.346,28.478,1202557,0
2005-11-16,28.321,28.389,28.083,28.194,604660,0
2005-11-17,28.194,28.563,28.194,28.512,824787,0
2005-11-18,28.569,28.617,28.352,28.549,721419,0
2005-11-21,28.429,28.569,28.342,28.486,606968,0
2005-11-22,28.275,28.633,28.275,28.61,2139208,0
2005-11-23,28.527,28.979,28.527,28.84,663974,0
2005-11-25,28.84,28.882,28.557,28.625,221132,0
2005-11-28,28.825,29.229,28.678,28.818,1060749,0
2005-11-29,28.993,29.033,28.791,28.882,1082629,0
2005-11-30,28.672,29.056,28.507,28.938,1264318,0
2005-12-01,29,29.312,28.979,29.284,1132160,0
2005-12-02,29.284,29.396,28.958,29.11,1131867,0
2005-12-05,28.908,29,28.617,28.73,1089542,0
2005-12-06,28.901,29.362,28.894,29.166,1025185,0
2005-12-07,29.161,29.166,28.805,29.07,860487,0
2005-12-08,28.931,29,28.654,28.73,1382802,0
2005-12-09,28.825,29.166,28.791,29.033,900370,0
2005-12-12,29.166,29.312,29.076,29.265,775980,0
2005-12-13,29.208,29.534,29.118,29.522,1206011,0
2005-12-14,29.443,29.486,29.026,29.326,840047,0
2005-12-15,29.208,29.416,29.048,29.265,906705,0
2005-12-16,29.465,29.562,29.244,29.271,940392,0
2005-12-19,29.312,29.312,28.84,28.84,905409,0
2005-12-20,28.825,28.951,28.707,28.77,928295,0
2005-12-21,28.966,29.304,28.944,29.11,1323629,0
2005-12-22,29.179,29.284,29,29.229,2262441,0
2005-12-23,29.347,29.493,29.166,29.443,602359,0
2005-12-27,29.509,29.708,29.37,29.486,1348683,0
2005-12-28,29.486,29.612,29.236,29.478,753955,0
2005-12-29,29.39,29.632,29.347,29.458,892164,0
2005-12-30,29.299,29.383,29.103,29.347,808232,0
2006-01-03,29.835,30.096,29.639,30,2854723,0
2006-01-04,29.958,29.987,29.659,29.98,2070966,0
2006-01-05,30.019,30.181,29.904,30.153,897774,0
2006-01-06,30.325,30.722,30.214,30.722,1653461,0
2006-01-09,30.652,30.833,30.437,30.764,1065648,0
2006-01-10,30.549,30.646,30.325,30.598,1011222,0
2006-01-11,30.686,30.889,30.472,30.883,951479,0
2006-01-12,30.91,31.001,30.603,30.715,752229,0
2006-01-13,30.153,30.86,30.103,30.686,663255,0
2006-01-17,30.598,30.633,30.228,30.437,763025,0
2006-01-18,30.362,30.68,30.284,30.493,592711,0
2006-01-19,30.527,30.778,30.388,30.709,700976,0
2006-01-20,30.68,30.715,30.284,30.354,1052686,0
2006-01-23,30.43,30.516,30.188,30.214,783753,0
2006-01-24,30.228,30.583,30.181,30.347,1594144,0
2006-01-25,30.339,30.347,29.958,30.096,1129562,0
2006-01-26,30.251,30.319,29.987,30.07,925417,0
2006-01-27,30.131,30.221,29.98,30.007,767634,0
2006-01-30,29.974,29.993,29.486,29.534,1195645,0
2006-01-31,29.43,29.827,29.37,29.687,1549514,0
2006-02-01,29.687,29.943,29.509,29.867,1462847,0
2006-02-02,29.772,29.867,29.153,29.569,1632872,0
2006-02-03,29.376,29.596,29.179,29.493,1815279,0
2006-02-06,29.437,29.867,29.319,29.867,1525761,0
2006-02-07,29.853,29.98,29.632,29.665,882806,0
2006-02-08,29.612,29.859,29.54,29.729,1121218,0
2006-02-09,29.673,30.026,29.604,29.853,1216667,0
2006-02-10,29.772,29.897,29.632,29.867,1050384,0
2006-02-13,29.859,29.859,29.347,29.529,688304,0
2006-02-14,29.583,29.827,29.304,29.827,1018134,0
2006-02-15,29.653,29.859,29.451,29.765,791674,0
2006-02-16,29.772,30.131,29.737,30.117,917789,0
2006-02-17,30.251,30.272,29.881,29.98,691761,0
2006-02-21,30.09,30.09,29.659,29.708,883671,0
2006-02-22,29.716,29.859,29.612,29.673,967458,0
2006-02-23,29.765,30.057,29.626,29.776,1332127,0
2006-02-24,29.835,29.897,29.632,29.842,607252,0
2006-02-27,29.797,30.124,29.722,29.897,1312402,0
2006-02-28,29.716,29.98,29.632,29.687,1186000,0
2006-03-01,29.694,29.924,29.596,29.596,1308372,0
2006-03-02,29.486,29.522,29.048,29.118,1814415,0
2006-03-03,29.026,29.11,28.662,28.882,1867537,0
2006-03-06,29.026,29.118,28.61,28.685,1538142,0
2006-03-07,28.672,28.944,28.582,28.855,1202123,0
2006-03-08,28.693,28.973,28.486,28.855,1039731,0
2006-03-09,28.77,29.258,28.738,28.944,1144967,0
2006-03-10,29.161,29.4,28.951,29.326,841487,0
2006-03-13,29.604,29.737,29.056,29.083,1288645,0
2006-03-14,29.14,29.236,28.973,28.973,1852854,0
2006-03-15,28.979,29.14,28.812,28.812,2131573,0
2006-03-16,28.833,28.966,28.542,28.662,1682828,0
2006-03-17,28.557,28.938,28.535,28.73,1920234,0
2006-03-20,28.833,29.076,28.833,28.979,990639,0
2006-03-21,28.993,29.687,28.993,29.319,2470042,0
2006-03-22,29.258,29.562,29.244,29.522,1535984,0
2006-03-23,29.472,29.91,29.465,29.904,1955217,0
2006-03-24,29.849,29.966,29.75,29.917,1425995,0
2006-03-27,29.874,29.951,29.819,29.867,1253810,0
2006-03-28,29.804,29.819,29.43,29.604,1536989,0
2006-03-29,29.486,29.867,29.486,29.765,931468,0
2006-03-30,29.673,29.974,29.612,29.859,1189885,0
2006-03-31,29.812,30,29.673,29.819,1198528,0
2006-04-03,29.993,30.403,29.743,30.258,1460545,0
2006-04-04,30.147,30.73,30.07,30.458,2143234,0
2006-04-05,30.362,30.686,30.312,30.5,1244739,0
2006-04-06,30.362,30.437,30.117,30.284,965302,0
2006-04-07,30.279,30.437,30,30.131,1028641,0
2006-04-10,30.161,30.161,29.874,29.993,940968,0
2006-04-11,29.958,29.98,29.626,29.819,1050097,0
2006-04-12,29.708,29.849,29.396,29.478,1237828,0
2006-04-13,29.37,29.583,29.312,29.437,1170310,0
2006-04-17,29.383,29.758,29.37,29.665,918220,0
2006-04-18,29.68,29.835,29.501,29.562,2791375,0
2006-04-19,29.583,29.639,29.43,29.493,1197663,0
2006-04-20,29.458,29.835,29.423,29.509,1193055,0
2006-04-21,29.647,29.653,29.333,29.486,1167285,0
2006-04-24,29.486,29.797,29.319,29.4,1092419,0
2006-04-25,29.708,29.867,29.354,29.522,3241703,0
2006-04-26,29.437,29.632,29.229,29.37,1708745,0
2006-04-27,29.354,29.529,29.172,29.179,1449026,0
2006-04-28,29.179,29.271,29.021,29.07,1307073,0
2006-05-01,29.096,29.396,29.056,29.221,1269788,0
2006-05-02,29.265,29.522,29.125,29.376,1847960,0
2006-05-03,29.4,29.765,29.396,29.665,1495528,0
2006-05-04,29.665,29.929,29.626,29.729,997691,0
2006-05-05,29.91,30.279,29.765,30.199,1888557,0
2006-05-08,30.284,30.354,30.049,30.077,954358,0
2006-05-09,30.214,30.236,29.98,30.153,1338752,0
2006-05-10,30.057,30.147,29.904,29.98,912750,0
2006-05-11,29.924,30.007,29.619,29.772,1014680,0
2006-05-12,29.75,29.929,29.619,29.665,1112431,0
2006-05-15,29.708,29.929,29.437,29.716,695360,0
2006-05-16,29.673,29.694,29.347,29.522,1110992,0
2006-05-17,29.312,29.687,29.179,29.251,1879201,0
2006-05-18,29.229,29.39,28.863,28.924,844366,0
2006-05-19,28.993,29.133,28.715,28.882,926715,0
2006-05-22,28.722,29.041,28.647,28.654,1343646,0
2006-05-23,28.662,28.855,28.437,28.507,1407997,0
2006-05-24,28.617,28.783,28.313,28.64,1156919,0
2006-05-25,28.61,28.77,28.472,28.64,894468,0
2006-05-26,28.685,28.783,28.453,28.625,653323,0
2006-05-30,28.507,28.576,28.269,28.29,528069,0
2006-05-31,28.321,28.604,28.106,28.328,1491498,0
2006-06-01,28.389,28.797,28.188,28.758,997549,0
2006-06-02,28.791,29.103,28.397,28.576,904400,0
2006-06-05,28.527,28.582,28.047,28.068,871288,0
2006-06-06,28.18,28.381,27.93,28.282,891300,0
2006-06-07,28.352,28.472,28.172,28.231,1430888,0
2006-06-08,28.172,28.478,27.909,28.374,1506035,0
2006-06-09,28.306,28.445,28.061,28.216,918506,0
2006-06-12,28.381,28.397,28.001,28.021,1116608,0
2006-06-13,28.021,28.41,27.93,28.027,1321183,0
2006-06-14,28.007,28.256,27.971,28.256,1319021,0
2006-06-15,28.582,29.033,28.417,28.958,1246465,0
2006-06-16,28.825,29.14,28.77,29.048,2003874,0
2006-06-19,29.056,29.07,28.738,28.825,1555993,0
2006-06-20,28.924,28.986,28.625,28.699,922250,0
2006-06-21,28.64,29.026,28.604,28.901,785914,0
2006-06-22,28.805,28.812,28.41,28.668,891442,0
2006-06-23,28.445,28.894,28.445,28.668,673620,0
2006-06-26,28.604,28.783,28.41,28.576,651165,0
2006-06-27,28.486,28.738,28.41,28.582,895188,0
2006-06-28,28.654,28.738,28.472,28.662,826948,0
2006-06-29,28.758,29.096,28.685,29.096,1684414,0
2006-06-30,29.083,29.083,28.604,28.685,1720403,0
2006-07-03,28.77,28.908,28.647,28.894,275549,0
2006-07-05,28.722,28.722,28.352,28.542,1032674,0
2006-07-06,28.466,28.825,28.445,28.617,622081,0
2006-07-07,28.745,28.812,28.486,28.604,813558,0
2006-07-10,28.625,28.758,28.486,28.654,718831,0
2006-07-11,28.582,28.966,28.486,28.951,859628,0
2006-07-12,28.882,29,28.596,28.672,849837,0
2006-07-13,28.542,28.693,28.313,28.366,1193915,0
2006-07-14,28.282,28.41,28.188,28.321,1134602,0
2006-07-17,28.306,28.549,28.216,28.389,686578,0
2006-07-18,28.374,28.507,28.047,28.381,936792,0
2006-07-19,28.472,28.863,28.472,28.61,1192191,0
2006-07-20,28.549,28.685,28.437,28.486,1347676,0
2006-07-21,28.668,28.678,28.359,28.542,1091413,0
2006-07-24,28.41,28.944,28.397,28.833,970480,0
2006-07-25,28.685,28.875,28.486,28.647,1736384,0
2006-07-26,28.654,28.791,28.472,28.604,1428582,0
2006-07-27,28.617,28.812,28.61,28.647,1364090,0
2006-07-28,28.685,29.026,28.654,28.848,833424,0
2006-07-31,28.751,28.863,28.625,28.699,1034979,0
2006-08-01,28.654,28.848,28.557,28.569,1011796,0
2006-08-02,28.64,29.007,28.569,28.894,1058875,0
2006-08-03,28.668,29.221,28.662,29.014,1612717,0
2006-08-04,29.194,29.416,29.033,29.215,1224437,0
2006-08-07,29.14,29.277,29.026,29.11,1034116,0
2006-08-08,29.304,29.37,28.944,29.026,713933,0
2006-08-09,29.179,29.265,28.882,28.908,799882,0
2006-08-10,29,29.478,28.973,29.354,1133023,0
2006-08-11,29.304,29.34,29.103,29.161,431902,0
2006-08-14,29.383,29.716,29.284,29.312,769935,0
2006-08-15,29.554,29.819,29.554,29.765,880214,0
2006-08-16,29.673,29.758,29.416,29.451,1061324,0
2006-08-17,29.408,29.619,29.208,29.478,941397,0
2006-08-18,29.554,29.583,29.319,29.472,637919,0
2006-08-21,29.383,29.509,29.265,29.458,585948,0
2006-08-22,29.284,29.326,29.091,29.299,730920,0
2006-08-23,29.299,29.437,29.179,29.229,374314,0
2006-08-24,29.326,29.509,29.229,29.376,538294,0
2006-08-25,29.291,29.612,29.265,29.396,448889,0
2006-08-28,29.408,29.708,29.383,29.612,560320,0
2006-08-29,29.665,29.943,29.596,29.889,817013,0
2006-08-30,29.929,30.236,29.904,30.206,753092,0
2006-08-31,30.153,30.396,29.98,30.279,1064634,0
2006-09-01,30.479,30.542,30.266,30.508,1529937,0
2006-09-05,30.508,30.646,30.388,30.561,769644,0
2006-09-06,30.43,30.549,30.279,30.354,749056,0
2006-09-07,30.382,30.409,30.139,30.214,726026,0
2006-09-08,30.312,30.652,30.124,30.534,752659,0
2006-09-11,30.508,30.68,30.362,30.611,736823,0
2006-09-12,30.633,30.709,30.354,30.583,1079180,0
2006-09-13,30.626,30.791,30.43,30.701,832565,0
2006-09-14,30.715,30.943,30.611,30.839,1136475,0
2006-09-15,30.839,30.897,30.59,30.839,1744446,0
2006-09-18,31.084,31.084,30.744,30.839,1257841,0
2006-09-19,30.771,30.903,30.667,30.813,1326224,0
2006-09-20,30.91,31.277,30.876,31.193,1062045,0
2006-09-21,31.193,31.273,30.897,31.001,927868,0
2006-09-22,31.084,31.084,30.64,30.826,573566,0
2006-09-25,30.943,31.273,30.799,31.117,809670,0
2006-09-26,31.047,31.237,30.924,31.167,1011366,0
2006-09-27,31.167,31.342,30.985,31.091,579324,0
2006-09-28,31.034,31.047,30.799,30.979,775980,0
2006-09-29,30.943,31.091,30.813,30.82,833997,0
2006-10-02,30.931,31.139,30.73,30.889,544197,0
2006-10-03,30.931,31.257,30.693,30.951,614452,0
2006-10-04,30.91,31.257,30.86,31.257,730631,0
2006-10-05,31.152,31.507,31.041,31.439,758995,0
2006-10-06,31.472,31.758,31.342,31.66,983583,0
2006-10-09,31.66,31.743,31.439,31.674,719545,0
2006-10-10,31.743,31.947,31.589,31.855,665991,0
2006-10-11,31.834,31.952,31.571,31.778,946148,0
2006-10-12,31.908,32.091,31.735,32.007,954213,0
2006-10-13,32.058,32.488,32.022,32.404,1551963,0
2006-10-16,32.396,32.556,32.298,32.369,638062,0
2006-10-17,31.758,32.404,31.758,32.376,827808,0
2006-10-18,32.481,32.697,32.285,32.645,1112866,0
2006-10-19,32.613,32.714,32.305,32.409,1233079,0
2006-10-20,32.508,32.529,32.035,32.181,1140220,0
2006-10-23,32.091,32.691,31.987,32.578,1731637,0
2006-10-24,32.578,32.606,31.834,32.174,1206442,0
2006-10-25,32.133,32.362,31.834,32.259,1647127,0
2006-10-26,32.244,32.548,32.201,32.396,1031379,0
2006-10-27,32.334,32.431,32.007,32.133,1447588,0
2006-10-30,32.146,32.431,32.022,32.369,978257,0
2006-10-31,32.451,32.529,32.259,32.445,1030517,0
2006-11-01,32.481,32.586,32.292,32.339,1211337,0
2006-11-02,32.362,32.57,32.188,32.562,858475,0
2006-11-03,32.562,32.676,32.39,32.5,837022,0
2006-11-06,32.606,32.933,32.5,32.753,821910,0
2006-11-07,32.753,32.973,32.753,32.821,1007191,0
2006-11-08,32.805,33.141,32.451,33.008,637919,0
2006-11-09,33.041,33.092,32.714,32.792,664552,0
2006-11-10,32.863,33.167,32.709,33.118,672182,0
2006-11-13,33.133,33.32,32.909,33.035,658505,0
2006-11-14,33.035,33.103,32.753,33.049,843934,0
2006-11-15,32.967,33.167,32.737,32.87,1090981,0
2006-11-16,32.901,33.167,32.826,33.078,811682,0
2006-11-17,32.979,33.161,32.876,33.008,931179,0
2006-11-20,32.967,33.065,32.779,32.876,700976,0
2006-11-21,32.917,32.979,32.676,32.721,911884,0
2006-11-22,32.645,32.857,32.548,32.676,531957,0
2006-11-24,32.466,32.592,32.424,32.488,329541,0
2006-11-27,32.404,32.404,31.639,31.827,1663539,0
2006-11-28,31.735,31.798,31.487,31.729,1307796,0
2006-11-29,31.695,32.05,31.695,31.924,1094004,0
2006-11-30,31.902,32.23,31.729,32.014,1650149,0
2006-12-01,32.022,32.201,31.924,32.126,1316867,0
2006-12-04,32.222,32.508,32.222,32.369,1269788,0
2006-12-05,32.445,32.632,32.188,32.298,792969,0
2006-12-06,32.313,32.438,32.091,32.305,1182258,0
2006-12-07,32.508,32.515,32.168,32.201,532390,0
2006-12-08,32.272,32.362,31.957,32.141,822627,0
2006-12-11,32.208,32.599,32.208,32.305,1055132,0
2006-12-12,32.298,32.409,32.11,32.339,1227611,0
2006-12-13,32.578,32.592,32.292,32.396,1611707,0
2006-12-14,32.321,32.684,32.313,32.508,1306358,0
2006-12-15,32.578,32.578,32.279,32.298,1263168,0
2006-12-18,32.384,32.445,32.141,32.216,578894,0
2006-12-19,32.216,32.272,32,32.208,1048513,0
2006-12-20,32.133,32.222,32.022,32.098,637919,0
2006-12-21,32.252,32.384,32.091,32.161,680817,0
2006-12-22,32.141,32.174,32.007,32.091,462423,0
2006-12-26,31.987,32.168,31.987,32.11,362506,0
2006-12-27,32.244,32.417,32.188,32.369,550240,0
2006-12-28,32.409,32.424,32.181,32.252,326233,0
2006-12-29,32.174,32.236,32,32.083,464005,0
2007-01-03,32.23,32.292,31.867,32.208,1346954,0
2007-01-04,32.195,32.313,31.883,32.174,1512086,0
2007-01-05,32.188,32.292,32.083,32.23,1004460,0
2007-01-08,32.195,32.691,32.141,32.548,1463711,0
2007-01-09,32.753,33.028,32.691,32.917,1620636,0
2007-01-10,32.813,33.306,32.586,33.133,2539288,0
2007-01-11,33.133,33.445,33.133,33.397,1842918,0
2007-01-12,33.293,33.341,33.125,33.203,788939,0
2007-01-16,33.203,33.6,33.11,33.564,1561898,0
2007-01-17,33.515,33.66,33.383,33.536,1396914,0
2007-01-18,33.528,33.528,33.264,33.383,1145545,0
2007-01-19,33.383,33.383,33.125,33.3,858042,0
2007-01-22,33.286,33.466,33.217,33.3,906705,0
2007-01-23,33.375,33.689,33.286,33.556,1121505,0
2007-01-24,33.564,33.689,33.383,33.536,962564,0
2007-01-25,33.607,33.639,33.369,33.431,1340477,0
2007-01-26,33.417,33.502,32.876,33.078,1127554,0
2007-01-29,33.001,33.167,32.87,33.072,1016837,0
2007-01-30,33.148,33.293,33.028,33.271,669014,0
2007-01-31,33.264,33.32,33.057,33.251,986897,0
2007-02-01,33.328,33.556,33.251,33.404,1648997,0
2007-02-02,33.424,33.548,33.328,33.494,980560,0
2007-02-05,33.481,33.689,33.041,33.203,949895,0
2007-02-06,33.411,34.001,33.271,33.71,1858039,0
2007-02-07,33.697,33.794,33.306,33.689,2619624,0
2007-02-08,33.689,33.758,33.474,33.668,1364662,0
2007-02-09,33.668,33.827,33.431,33.578,1107391,0
2007-02-12,33.39,33.6,33.125,33.223,1193984,0
2007-02-13,33.328,33.411,33.203,33.362,972073,0
2007-02-14,33.217,33.453,33.133,33.397,897843,0
2007-02-15,33.397,33.564,33.154,33.335,727177,0
2007-02-16,33.21,33.474,33.161,33.279,846952,0
2007-02-20,33.341,33.431,33.21,33.424,813986,0
2007-02-21,33.349,33.424,33.078,33.196,867548,0
2007-02-22,33.271,33.607,33.103,33.244,792823,0
2007-02-23,33.271,33.375,32.979,33.32,1209897,0
2007-02-26,33.349,33.607,33.306,33.564,1299616,0
2007-02-27,33.341,33.564,32.987,32.994,2299295,0
2007-02-28,32.994,33.328,32.757,33.141,1936789,0
2007-03-01,32.889,33.154,32.508,32.938,1687257,0
2007-03-02,32.87,32.917,32.384,32.396,1528065,0
2007-03-05,32.285,32.639,32.141,32.292,1669455,0
2007-03-06,32.548,32.592,32.272,32.562,1283753,0
2007-03-07,32.508,32.548,32.244,32.244,920960,0
2007-03-08,32.334,32.46,32.063,32.339,1142808,0
2007-03-09,32.481,32.508,32.104,32.292,732939,0
2007-03-12,32.244,32.313,31.966,32.201,899506,0
2007-03-13,32.195,32.236,31.75,31.766,1844648,0
2007-03-14,31.766,31.848,31.069,31.565,1703912,0
2007-03-15,31.534,31.667,31.381,31.48,1112146,0
2007-03-16,31.653,31.848,31.222,31.381,1791957,0
2007-03-19,31.534,31.639,31.318,31.464,1141512,0
2007-03-20,31.464,31.582,31.374,31.513,1358758,0
2007-03-21,31.501,32.022,31.396,31.979,1468012,0
2007-03-22,31.374,32.556,31.374,32,965302,0
2007-03-23,31.966,32.091,31.902,31.993,722859,0
2007-03-26,31.939,32.07,31.625,32.035,1168871,0
2007-03-27,31.883,31.917,31.611,31.701,657496,0
2007-03-28,31.68,31.68,31.334,31.507,868989,0
2007-03-29,30.985,31.619,30.985,31.565,969328,0
2007-03-30,31.577,31.743,31.257,31.526,1095733,0
2007-04-02,31.494,31.639,31.409,31.501,1445717,0
2007-04-03,31.549,31.883,31.549,31.834,1131748,0
2007-04-04,31.791,31.908,31.722,31.876,879348,0
2007-04-05,31.855,32.058,31.674,32.035,786292,0
2007-04-09,31.947,32.104,31.82,32.035,536276,0
2007-04-10,31.987,32.174,31.924,32.154,1103792,0
2007-04-11,32.208,32.208,31.883,32.035,1230620,0
2007-04-12,32.029,32.321,31.931,32.272,1028786,0
2007-04-13,32.252,32.494,32.104,32.431,1046259,0
2007-04-16,32.515,33.341,32.515,33.028,1490204,0
2007-04-17,33.618,33.618,32.889,32.959,1050674,0
2007-04-18,32.967,33.188,32.772,33.118,1483865,0
2007-04-19,32.959,33.223,32.876,33.223,1488610,0
2007-04-20,33.536,33.689,33.369,33.578,2237061,0
2007-04-23,33.578,33.848,33.52,33.71,1146842,0
2007-04-24,33.689,33.765,33.417,33.439,920996,0
2007-04-25,33.592,33.807,33.536,33.801,855165,0
2007-04-26,33.196,33.883,33.196,33.625,1223743,0
2007-04-27,33.639,33.736,33.528,33.689,1909557,0
2007-04-30,34.52,34.52,33.244,33.341,1540450,0
2007-05-01,33.952,33.952,32.925,33.078,1763598,0
2007-05-02,33.035,33.223,32.586,32.652,2704490,0
2007-05-03,32.737,33.057,32.729,33.02,2416161,0
2007-05-04,33.133,33.257,32.987,33.167,1266649,0
2007-05-07,33.167,33.439,33.167,33.355,1178224,0
2007-05-08,33.328,33.424,33.188,33.341,1019141,0
2007-05-09,33.335,33.639,33.188,33.536,1031233,0
2007-05-10,33.404,33.481,33.244,33.279,1617037,0
2007-05-11,33.341,33.52,31.653,32.639,5546436,0
2007-05-14,32.639,33.065,32.488,32.938,1513381,0
2007-05-15,33.118,33.244,32.691,32.709,1459060,0
2007-05-16,32.599,32.933,32.515,32.901,1493733,0
2007-05-17,33.086,33.118,32.645,33.001,1681679,0
2007-05-18,33.049,33.251,32.765,32.917,1442981,0
2007-05-21,32.857,32.979,32.606,32.697,2047212,0
2007-05-22,32.702,33.041,32.66,32.917,1397055,0
2007-05-23,33.092,33.279,32.946,33.11,1478827,0
2007-05-24,33.257,33.341,32.959,33.001,2254094,0
2007-05-25,33.035,33.306,32.954,33.223,733081,0
2007-05-29,33.341,33.743,33.154,33.306,1267919,0
2007-05-30,33.271,33.445,33.167,33.328,2026480,0
2007-05-31,33.431,33.431,33.11,33.167,1390722,0
2007-06-01,33.167,33.39,33.154,33.32,1585847,0
2007-06-04,33.32,33.355,33.271,33.328,1495097,0
2007-06-05,33.286,33.411,33.236,33.355,1434774,0
2007-06-06,33.23,33.335,32.765,33.141,1749631,0
2007-06-07,33.086,33.086,32.279,32.279,2186489,0
2007-06-08,32.201,32.619,32.077,32.57,2423695,0
2007-06-11,32.578,32.779,32.384,32.541,1491785,0
2007-06-12,32.369,32.556,32.07,32.07,2342774,0
2007-06-13,32.154,32.222,31.812,32.058,2467361,0
2007-06-14,32.168,32.168,31.722,31.798,2217812,0
2007-06-15,32.05,32.181,31.908,31.947,2877037,0
2007-06-18,31.957,32.522,31.957,32.474,1912143,0
2007-06-19,32.474,32.599,32.362,32.562,1575578,0
2007-06-20,32.645,32.709,32.272,32.292,2135605,0
2007-06-21,32.292,32.481,31.987,32.369,1700788,0
2007-06-22,32.208,32.348,32.098,32.181,2083056,0
2007-06-25,32.208,32.613,32.11,32.292,1694779,0
2007-06-26,32.438,32.541,32.11,32.201,1929301,0
2007-06-27,31.902,32.174,31.896,32.161,1698809,0
2007-06-28,32.161,32.431,32.05,32.305,1346981,0
2007-06-29,32.334,32.606,32.321,32.522,1579607,0
2007-07-02,32.632,32.729,32.474,32.668,949464,0
2007-07-03,32.645,32.895,32.613,32.792,514967,0
2007-07-05,32.624,32.979,32.586,32.954,1524755,0
2007-07-06,33.008,33.092,32.737,32.979,939529,0
2007-07-09,32.901,32.987,32.737,32.863,935641,0
2007-07-10,32.285,32.702,32.259,32.272,2953937,0
2007-07-11,32.272,32.409,32.11,32.279,1656340,0
2007-07-12,32.369,32.613,32.195,32.613,1092709,0
2007-07-13,32.702,32.798,32.409,32.515,977268,0
2007-07-16,32.376,32.515,32.266,32.327,1138634,0
2007-07-17,32.404,32.917,32.321,32.884,1355019,0
2007-07-18,32.857,33.11,32.515,33.015,1894603,0
2007-07-19,33.167,33.592,33.125,33.548,1575000,0
2007-07-20,33.502,33.639,33.125,33.203,1835006,0
2007-07-23,32.599,33.431,32.599,33.264,1325215,0
2007-07-24,33.098,33.279,32.684,32.709,2258751,0
2007-07-25,32.938,32.954,32.208,32.431,1710010,0
2007-07-26,32.272,32.272,31.457,31.896,1847801,0
2007-07-27,31.827,31.867,31.374,31.396,1768292,0
2007-07-30,31.273,31.993,31.105,31.952,1604385,0
2007-07-31,32.126,32.481,31.534,32.022,2074506,0
2007-08-01,31.417,32.624,31.417,32.508,2715258,0
2007-08-02,32.606,32.889,32.556,32.857,2818911,0
2007-08-03,32.895,32.973,31.766,31.766,2601482,0
2007-08-06,31.987,32.348,31.791,32.348,2183936,0
2007-08-07,32.07,32.562,32.022,32.438,2993503,0
2007-08-08,32.431,33.02,32.292,32.933,2647552,0
2007-08-09,32.645,33.973,32.5,32.979,3299680,0
2007-08-10,32.613,32.973,31.722,32.146,2541445,0
2007-08-13,32,32.188,31.244,31.334,2379631,0
2007-08-14,31.334,31.883,31.145,31.16,1838721,0
2007-08-15,31.187,31.244,30.221,30.388,2381934,0
2007-08-16,30.026,30.744,29.897,30.64,3515731,0
2007-08-17,31.603,31.603,30.659,31.257,2044185,0
2007-08-20,31.249,31.417,30.598,30.839,1747612,0
2007-08-21,30.805,30.876,30.437,30.555,1899214,0
2007-08-22,30.555,30.813,30.417,30.626,1660229,0
2007-08-23,30.75,31.008,30.626,30.82,1295851,0
2007-08-24,30.883,31.117,30.722,31.061,950327,0
2007-08-27,30.979,31.2,30.778,30.778,1208241,0
2007-08-28,30.568,30.943,30.339,30.347,1571974,0
2007-08-29,30.493,30.943,30.437,30.903,1529650,0
2007-08-30,30.618,30.931,30.388,30.534,1425706,0
2007-08-31,30.805,31.076,30.646,31.028,1109266,0
2007-09-04,31.097,31.596,30.826,31.443,1235094,0
2007-09-05,31.326,31.549,31.145,31.472,1849255,0
2007-09-06,31.494,31.674,31.182,31.582,1653750,0
2007-09-07,31.257,31.633,31.145,31.582,2194919,0
2007-09-10,31.603,31.771,31.182,31.311,1241283,0
2007-09-11,31.257,31.48,31.132,31.334,1378770,0
2007-09-12,31.257,31.743,31.132,31.152,1260720,0
2007-09-13,31.304,31.388,30.937,31.23,1085370,0
2007-09-14,31.047,31.722,31.047,31.311,1222138,0
2007-09-17,31.244,31.35,30.972,31.001,695213,0
2007-09-18,31.001,31.432,30.715,31.318,1357031,0
2007-09-19,31.513,31.867,31.182,31.771,1530765,0
2007-09-20,31.812,32.201,31.688,31.806,997835,0
2007-09-21,32.181,32.195,31.806,31.896,1345228,0
2007-09-24,31.785,31.987,31.222,31.304,1168436,0
2007-09-25,31.061,31.381,30.756,31.334,1488328,0
2007-09-26,31.507,31.771,31.388,31.611,967029,0
2007-09-27,31.639,31.861,31.565,31.603,726454,0
2007-09-28,31.513,31.639,31.425,31.549,663687,0
2007-10-01,31.766,32.014,31.688,31.939,939062,0
2007-10-02,31.861,31.952,31.582,31.785,765614,0
2007-10-03,31.633,31.883,31.619,31.785,742150,0
2007-10-04,31.82,31.82,31.589,31.653,758995,0
2007-10-05,31.785,32.014,31.633,31.987,888850,0
2007-10-08,31.971,32.022,31.729,31.771,457097,0
2007-10-09,31.883,31.947,31.695,31.715,908718,0
2007-10-10,31.674,31.952,31.298,31.526,1650438,0
2007-10-11,31.633,31.735,31.318,31.381,1853861,0
2007-10-12,31.457,31.653,31.361,31.507,900082,0
2007-10-15,31.457,31.596,31.311,31.48,1225159,0
2007-10-16,31.487,32.05,31.457,31.966,1717239,0
2007-10-17,32.058,32.279,31.917,32.208,1342493,0
2007-10-18,32.181,32.313,31.966,32.313,1001722,0
2007-10-19,32.161,32.266,31.23,31.439,2629558,0
2007-10-22,31.187,31.729,31.091,31.729,970193,0
2007-10-23,31.839,32.063,31.52,31.867,726890,0
2007-10-24,31.778,31.834,31.175,31.798,951625,0
2007-10-25,31.778,31.924,31.558,31.771,856460,0
2007-10-26,31.834,32.339,31.834,31.952,1265038,0
2007-10-29,31.952,32.697,31.952,32.639,1273676,0
2007-10-30,28.061,29.867,27.068,27.737,9919037,0
2007-10-31,27.757,27.855,27.202,27.812,3257827,0
2007-11-01,27.429,27.708,27.23,27.499,2264456,0
2007-11-02,27.7,27.776,26.806,27.068,1880497,0
2007-11-05,26.748,27.055,26.429,26.63,2131869,0
2007-11-06,26.652,26.904,26.297,26.498,1694922,0
2007-11-07,26.221,26.283,25.713,26.055,3040872,0
2007-11-08,26.048,26.069,25.388,25.852,3130296,0
2007-11-09,25.463,25.846,25.283,25.657,3421540,0
2007-11-12,25.351,26.615,25.351,26.221,3522608,0
2007-11-13,26.221,26.706,26.109,26.658,2438691,0
2007-11-14,26.768,26.768,25.748,26.283,3880448,0
2007-11-15,26.236,26.561,25.973,26.394,4147400,0
2007-11-16,26.361,26.575,26.179,26.478,5731690,0
2007-11-19,26.755,27.388,26.486,26.743,10056123,0
2007-11-20,26.736,26.755,25.867,26.221,4345931,0
2007-11-21,26.041,26.353,25.783,25.909,2786420,0
2007-11-23,26.028,26.31,25.95,26.207,1119429,0
2007-11-26,26.164,26.422,25.713,25.741,2601109,0
2007-11-27,26.034,26.414,25.748,26.414,2810588,0
2007-11-28,26.444,26.728,26.387,26.728,2694765,0
2007-11-29,26.591,26.867,26.533,26.79,1544456,0
2007-11-30,27.055,27.146,26.547,26.743,4569531,0
2007-12-03,26.736,26.736,26.256,26.451,2154468,0
2007-12-04,26.394,26.687,26.236,26.387,1955246,0
2007-12-05,26.687,26.881,26.353,26.881,1971815,0
2007-12-06,26.874,26.963,26.554,26.881,1569073,0
2007-12-07,26.839,26.923,26.658,26.82,1962276,0
2007-12-10,26.839,27,26.561,26.665,1815363,0
2007-12-11,26.652,26.859,26.269,26.269,1758001,0
2007-12-12,26.806,27.09,25.957,26.256,2350289,0
2007-12-13,26.083,26.229,25.777,26.087,1566323,0
2007-12-14,26.069,26.069,25.528,25.798,1644485,0
2007-12-17,25.639,26.125,25.639,25.943,1818571,0
2007-12-18,25.998,26.269,25.756,26.094,1809809,0
2007-12-19,26.153,26.598,25.943,26.283,1941773,0
2007-12-20,26.339,26.52,26.318,26.52,3813397,0
2007-12-21,27.09,27.09,26.583,26.798,3075224,0
2007-12-24,26.665,26.957,26.575,26.622,537001,0
2007-12-26,26.533,26.874,26.325,26.658,1288358,0
2007-12-27,26.52,26.79,26.465,26.652,1122805,0
2007-12-28,26.79,26.859,26.604,26.714,1353535,0
2007-12-31,26.61,26.695,26.38,26.422,1007510,0
2008-01-02,26.361,26.478,26.132,26.199,2331258,0
2008-01-03,26.269,26.339,26.069,26.186,2136470,0
2008-01-04,25.99,26.094,25.395,25.402,3026422,0
2008-01-07,25.505,25.936,25.333,25.657,2738236,0
2008-01-08,25.679,26.179,25.639,25.777,3557741,0
2008-01-09,25.721,25.79,25.373,25.763,2347338,0
2008-01-10,25.541,25.902,25.345,25.756,2290433,0
2008-01-11,25.478,25.505,24.902,24.963,3939749,0
2008-01-14,25.04,25.455,24.956,25.298,2109547,0
2008-01-15,24.985,25.139,24.604,24.61,2931167,0
2008-01-16,24.589,24.956,24.318,24.651,2346827,0
2008-01-17,24.679,24.747,23.922,23.949,2616673,0
2008-01-18,24.066,24.088,23.546,23.693,2624741,0
2008-01-22,22.692,23.949,22.692,23.658,2546683,0
2008-01-23,23.014,23.852,22.671,23.819,2906605,0
2008-01-24,23.804,24.522,23.804,24.45,2552177,0
2008-01-25,24.728,24.728,24.138,24.222,2707079,0
2008-01-28,24.206,24.604,24.081,24.507,2405111,0
2008-01-29,24.7,25.408,24.618,25.373,1915406,0
2008-01-30,25.402,25.874,25.257,25.484,1519813,0
2008-01-31,25.146,25.694,24.868,25.484,2243893,0
2008-02-01,25.478,26.547,25.424,26.547,1548617,0
2008-02-04,26.583,26.637,25.979,26.102,1242510,0
2008-02-05,25.657,25.812,25.185,25.25,2250913,0
2008-02-06,25.373,25.763,25.242,25.333,1384820,0
2008-02-07,25.339,25.702,25.222,25.431,1694538,0
2008-02-08,24.311,25.881,24.311,25.618,2104571,0
2008-02-11,25.625,25.881,25.528,25.671,1727356,0
2008-02-12,25.874,26.277,25.632,25.818,3112506,0
2008-02-13,25.915,26.505,25.915,26.436,1957269,0
2008-02-14,26.414,26.436,25.929,25.936,1051826,0
2008-02-15,25.756,25.957,25.734,25.902,1500235,0
2008-02-19,26.147,26.615,25.95,26.055,2091841,0
2008-02-20,25.763,26.199,25.478,25.979,1408137,0
2008-02-21,26.02,26.102,25.313,25.345,1554288,0
2008-02-22,25.492,25.595,25.131,25.513,1542442,0
2008-02-25,25.618,25.936,25.47,25.909,1742967,0
2008-02-26,25.702,26.402,25.702,26.269,1739256,0
2008-02-27,26.087,26.269,25.936,26.094,1668580,0
2008-02-28,25.915,25.936,25.366,25.438,1851652,0
2008-02-29,25.215,25.222,24.747,24.853,1703703,0
2008-03-03,24.816,24.985,24.74,24.907,1830954,0
2008-03-04,24.778,24.887,24.422,24.7,3398124,0
2008-03-05,24.693,24.832,24.435,24.686,2207312,0
2008-03-06,24.755,24.755,24.042,24.081,2761086,0
2008-03-07,23.777,24.353,23.777,24.119,3486672,0
2008-03-10,24.119,24.476,24.054,24.088,2624637,0
2008-03-11,24.435,24.846,24.222,24.846,2860136,0
2008-03-12,24.728,25.305,24.728,24.93,2305630,0
2008-03-13,24.679,25.242,24.534,25.139,2038137,0
2008-03-14,25.268,25.305,24.172,24.492,2438451,0
2008-03-17,23.866,24.604,23.866,24.066,2928731,0
2008-03-18,23.971,24.832,23.971,24.832,1967106,0
2008-03-19,25.074,25.179,24.539,24.539,1715797,0
2008-03-20,24.559,24.686,24.222,24.5,2691298,0
2008-03-24,24.553,25.242,24.507,25.048,1695218,0
2008-03-25,25.109,25.215,24.797,25.123,1646983,0
2008-03-26,25.096,25.096,24.693,24.853,1547929,0
2008-03-27,24.971,25.006,24.575,24.575,1980878,0
2008-03-28,24.693,24.839,24.27,24.326,1571057,0
2008-03-31,24.186,24.514,24.131,24.326,1950319,0
2008-04-01,24.514,25.185,24.45,25.185,1770824,0
2008-04-02,25.199,25.5,25.153,25.319,2060290,0
2008-04-03,25.29,25.671,25.172,25.555,2147342,0
2008-04-04,25.645,25.664,25.326,25.478,1183510,0
2008-04-07,25.702,25.709,25.395,25.5,1151734,0
2008-04-08,25.416,25.416,25.179,25.283,1257211,0
2008-04-09,24.824,25.694,24.747,24.868,1413095,0
2008-04-10,24.894,25.123,24.778,24.978,1304567,0
2008-04-11,24.778,24.778,24.119,24.138,2683838,0
2008-04-14,23.985,24.028,23.672,23.693,1979334,0
2008-04-15,23.819,23.819,23.604,23.749,1775497,0
2008-04-16,23.916,24.054,23.811,23.999,1685845,0
2008-04-17,23.971,24.241,23.949,24.131,1207718,0
2008-04-18,24.514,24.755,24.283,24.672,1904260,0
2008-04-21,24.581,24.747,24.457,24.723,1780540,0
2008-04-22,24.596,24.791,24.435,24.679,1556542,0
2008-04-23,24.723,25.028,24.723,24.832,1022006,0
2008-04-24,24.791,25.313,24.715,25.172,950798,0
2008-04-25,25.261,25.276,24.797,25.276,1040531,0
2008-04-28,25.215,25.351,24.985,25.179,1171381,0
2008-04-29,25.235,25.846,25.229,25.52,2016908,0
2008-04-30,25.632,25.657,25.021,25.082,1822179,0
2008-05-01,25.199,25.305,24.971,25.089,2163028,0
2008-05-02,25.096,25.276,24.728,25.054,2403377,0
2008-05-05,24.998,25.424,24.853,25.229,2088936,0
2008-05-06,25.153,25.58,25.006,25.455,1115826,0
2008-05-07,25.153,27.361,25.006,26.839,1781273,0
2008-05-08,26.533,26.637,26.199,26.387,2352419,0
2008-05-09,26.29,26.422,26.028,26.075,1089048,0
2008-05-12,26.192,26.192,25.603,25.804,1781400,0
2008-05-13,25.95,26.069,25.694,25.943,1150162,0
2008-05-14,25.818,26.422,25.818,26.256,1338328,0
2008-05-15,26.229,26.79,26.214,26.777,1102108,0
2008-05-16,26.748,26.748,26.38,26.492,1207793,0
2008-05-19,26.492,26.54,26.125,26.186,1450569,0
2008-05-20,26.125,26.221,25.874,25.957,1396136,0
2008-05-21,25.99,26.153,25.424,25.513,1556905,0
2008-05-22,25.595,25.702,25.351,25.541,1352731,0
2008-05-23,25.484,25.484,25.222,25.222,982470,0
2008-05-27,25.185,25.645,25.109,25.534,791010,0
2008-05-28,25.686,25.756,25.117,25.261,1454070,0
2008-05-29,25.191,25.25,24.902,25.215,2096465,0
2008-05-30,25.165,25.333,25.165,25.222,1729960,0
2008-06-02,25.215,25.261,24.839,25.074,1743161,0
2008-06-03,25.185,25.402,25.04,25.207,1370622,0
2008-06-04,25.074,25.625,24.991,25.416,1233411,0
2008-06-05,25.505,25.812,25.388,25.748,1003625,0
2008-06-06,25.455,25.783,25.021,25.062,1551026,0
2008-06-09,25.082,25.207,24.839,25.131,1859410,0
2008-06-10,24.894,25.345,24.881,25.159,1608857,0
2008-06-11,24.944,25.199,24.785,24.81,1518810,0
2008-06-12,24.985,25.455,24.985,25.109,1830914,0
2008-06-13,25.229,25.657,25.117,25.408,1753344,0
2008-06-16,25.283,25.611,25.159,25.478,1591422,0
2008-06-17,25.562,25.771,25.443,25.541,1058753,0
2008-06-18,25.431,25.513,24.723,24.846,1755870,0
2008-06-19,24.922,25.153,24.679,25.054,1157313,0
2008-06-20,24.179,24.998,23.471,24.476,2222984,0
2008-06-23,24.534,24.534,24.081,24.179,2328482,0
2008-06-24,24.165,24.165,23.769,23.804,2693905,0
2008-06-25,23.903,24.45,23.819,24.199,2139078,0
2008-06-26,23.929,24.005,23.5,23.539,2287621,0
2008-06-27,23.539,23.616,23.309,23.471,1746658,0
2008-06-30,23.465,24.158,23.465,23.685,2241347,0
2008-07-01,23.346,23.604,23.125,23.5,1726057,0
2008-07-02,23.546,23.638,23.02,23.053,1729964,0
2008-07-03,23.201,23.354,22.999,23.164,911622,0
2008-07-07,23.172,23.374,22.547,22.789,1612910,0
2008-07-08,22.748,23.187,22.692,23.157,1664786,0
2008-07-09,23.089,23.226,22.789,22.824,1489389,0
2008-07-10,22.817,23.007,22.158,22.4,2272265,0
2008-07-11,22.219,22.692,22.075,22.465,1901008,0
2008-07-14,22.528,22.677,21.794,21.944,2464373,0
2008-07-15,21.811,22.337,21.672,22.103,2955692,0
2008-07-16,22.005,22.436,21.866,22.256,2569366,0
2008-07-17,22.415,22.714,22.067,22.54,1190644,0
2008-07-18,22.304,22.553,22.193,22.491,2587131,0
2008-07-21,22.227,22.755,22.158,22.242,1375474,0
2008-07-22,22.2,22.596,22.122,22.547,2695130,0
2008-07-23,22.588,22.935,22.421,22.817,2323276,0
2008-07-24,22.846,22.943,22.611,22.692,3366523,0
2008-07-25,22.692,22.692,22.297,22.331,1859910,0
2008-07-28,22.261,22.421,22.005,22.005,1231392,0
2008-07-29,21.955,22.248,21.824,21.928,2198571,0
2008-07-30,22.075,22.436,22.019,22.172,1738839,0
2008-07-31,22.045,22.408,21.936,22.012,2058970,0
2008-08-01,22.053,22.122,21.762,21.962,2028551,0
2008-08-04,22.045,22.261,21.831,22.09,1405898,0
2008-08-05,22.187,24.887,22.187,24.337,4654595,0
2008-08-06,24.311,24.311,23.708,24.034,2071389,0
2008-08-07,23.964,24.158,23.616,23.903,2593248,0
2008-08-08,23.896,24.514,23.811,24.366,1680608,0
2008-08-11,24.428,25.139,24.345,25.131,2507151,0
2008-08-12,24.971,25.326,24.657,24.723,2010962,0
2008-08-13,24.559,24.868,23.888,24.581,2434949,0
2008-08-14,24.422,24.735,24.337,24.643,1979422,0
2008-08-15,24.74,24.832,24.263,24.337,1763532,0
2008-08-18,24.151,24.415,23.86,23.985,1722429,0
2008-08-19,23.852,23.852,23.5,23.568,1914714,0
2008-08-20,23.59,23.873,23.279,23.533,1885046,0
2008-08-21,22.631,23.604,22.618,23.485,1321927,0
2008-08-22,23.616,23.866,23.546,23.866,1245742,0
2008-08-25,23.756,23.91,23.414,23.471,4029641,0
2008-08-26,23.317,23.568,23.226,23.568,1465791,0
2008-08-27,23.598,23.777,23.485,23.553,1146801,0
2008-08-28,23.651,24.034,23.414,23.999,1080550,0
2008-08-29,23.852,24.005,23.72,23.72,1453722,0
2008-09-02,24.194,24.471,23.873,23.978,1904694,0
2008-09-03,24.048,24.382,23.852,24.345,2495591,0
2008-09-04,24.228,24.589,23.756,24.291,3048980,0
2008-09-05,24.257,24.457,23.978,24.39,2221230,0
2008-09-08,24.637,25.283,24.589,25.257,2463664,0
2008-09-09,25.159,26.361,24.93,25.054,2789423,0
2008-09-10,25.222,25.671,24.575,24.887,2654368,0
2008-09-11,24.887,25.373,24.353,25.305,2691793,0
2008-09-12,25.033,25.47,24.728,25.424,2548727,0
2008-09-15,24.902,25.402,24.785,24.874,1885290,0
2008-09-16,24.534,24.839,24.222,24.686,3167898,0
2008-09-17,24.331,24.633,23.701,23.741,2567131,0
2008-09-18,24.005,24.938,23.693,24.894,3757078,0
2008-09-19,23.609,27.771,23.609,24.643,2801582,0
2008-09-22,24.331,24.539,23.645,23.72,1427617,0
2008-09-23,23.827,24.234,23.485,23.583,2502544,0
2008-09-24,23.583,23.79,23.339,23.485,1527748,0
2008-09-25,23.624,23.942,23.478,23.616,1145874,0
2008-09-26,23.616,23.616,23.061,23.256,2063739,0
2008-09-29,23.02,23.194,21.92,21.97,2643944,0
2008-09-30,22.408,23.103,21.92,23.103,2850548,0
2008-10-01,22.935,23.226,22.645,22.957,2810701,0
2008-10-02,22.812,23.069,22.54,22.604,2266405,0
2008-10-03,22.846,23.125,22.227,22.227,2555488,0
2008-10-06,22.103,22.284,20.511,21.228,3559397,0
2008-10-07,21.339,21.497,19.672,19.679,2755263,0
2008-10-08,19.249,20.234,18.824,18.824,3753543,0
2008-10-09,18.832,19.055,17.697,17.697,3848822,0
2008-10-10,17.63,17.63,15.975,16.359,4527623,0
2008-10-13,16.836,17.925,16.497,17.925,2841354,0
2008-10-14,18.483,20.92,17.851,18.706,4751517,0
2008-10-15,18.394,18.476,17.075,17.115,2551482,0
2008-10-16,17.115,17.323,15.969,16.1,5737275,0
2008-10-17,15.878,16.15,15.385,15.552,3650604,0
2008-10-20,15.71,16.143,15.344,16.086,3386742,0
2008-10-21,15.893,16.629,15.769,16.086,4376100,0
2008-10-22,15.533,16.1,15.239,15.616,3906667,0
2008-10-23,15.769,15.786,14.823,15.462,5048720,0
2008-10-24,14.801,15.435,14.468,15.03,2787094,0
2008-10-27,14.858,15.496,14.614,14.946,2662295,0
2008-10-28,15.274,16.455,15.134,16.455,3358643,0
2008-10-29,16.44,17.011,16.17,16.366,2941324,0
2008-10-30,16.755,16.984,16.497,16.823,2122126,0
2008-10-31,16.748,17.491,16.712,17.211,2464469,0
2008-11-03,17.249,17.56,17.04,17.545,1884756,0
2008-11-04,16.794,17.843,15.927,17.815,3301633,0
2008-11-05,17.615,18.358,17.567,17.748,3695166,0
2008-11-06,17.636,17.81,17.338,17.409,4278457,0
2008-11-07,17.56,18.15,17.56,18.094,2554178,0
2008-11-10,18.456,18.692,17.504,17.81,3392496,0
2008-11-11,17.478,17.672,16.704,16.788,4752584,0
2008-11-12,16.682,16.76,16.114,16.175,3033348,0
2008-11-13,16.308,17.136,15.482,17.136,5298724,0
2008-11-14,16.808,16.956,16.183,16.233,2807254,0
2008-11-17,16.039,16.74,15.907,16.158,3118154,0
2008-11-18,15.982,16.682,15.955,16.622,4035309,0
2008-11-19,16.531,16.629,15.779,15.779,4448131,0
2008-11-20,15.629,16.073,15.005,15.059,4923090,0
2008-11-21,15.337,15.779,14.554,15.734,4168610,0
2008-11-24,16.189,17.046,16.086,16.734,3786654,0
2008-11-25,17.059,17.152,15.997,16.629,3441447,0
2008-11-26,16.4,16.657,16.212,16.566,3033602,0
2008-11-28,16.545,17.169,16.497,17.163,913039,0
2008-12-01,16.755,16.76,15.533,15.533,2559973,0
2008-12-02,15.761,16.316,15.54,16.289,2343259,0
2008-12-03,15.99,16.476,15.817,16.455,2745899,0
2008-12-04,16.197,16.419,15.296,15.56,3034647,0
2008-12-05,15.406,16.67,15.142,16.335,3292468,0
2008-12-08,16.559,16.808,16.359,16.538,2581537,0
2008-12-09,16.407,16.808,16.164,16.359,2019034,0
2008-12-10,16.497,16.767,16.289,16.524,1451946,0
2008-12-11,16.407,16.851,15.962,16.046,2046508,0
2008-12-12,15.801,16.407,15.779,16.366,2204077,0
2008-12-15,16.419,16.579,15.948,16.24,1926514,0
2008-12-16,16.324,17.269,16.324,17.218,3212926,0
2008-12-17,16.867,17.409,16.794,17.04,2011254,0
2008-12-18,17.144,17.454,16.885,17.025,2069596,0
2008-12-19,17.163,17.47,17.051,17.211,2946164,0
2008-12-22,17.241,17.249,16.463,16.788,1896975,0
2008-12-23,16.9,16.989,16.407,16.657,1756846,0
2008-12-24,16.682,16.734,16.545,16.704,642705,0
2008-12-26,16.675,16.802,16.512,16.74,594910,0
2008-12-29,16.675,16.942,16.497,16.712,1331908,0
2008-12-30,16.823,17.434,16.823,17.371,1359033,0
2008-12-31,17.379,17.79,17.379,17.697,1352842,0
2009-01-02,17.909,18.394,17.581,18.366,1621152,0
2009-01-05,18.15,18.212,17.804,17.991,2787825,0
2009-01-06,18.06,18.789,18.06,18.678,2586493,0
2009-01-07,18.497,18.872,18.331,18.429,2141346,0
2009-01-08,18.317,18.864,18.137,18.832,2195829,0
2009-01-09,18.923,19.074,18.387,18.539,1373177,0
2009-01-12,18.573,18.573,17.761,17.903,2172540,0
2009-01-13,17.903,17.998,17.415,17.587,2339650,0
2009-01-14,17.394,17.428,17.04,17.191,2132192,0
2009-01-15,17.157,17.269,16.629,17.199,2336087,0
2009-01-16,17.504,17.683,17.067,17.409,2561416,0
2009-01-20,17.121,17.152,15.754,15.779,3874585,0
2009-01-21,16.682,16.704,15.371,15.913,3645327,0
2009-01-22,15.769,15.934,15.282,15.703,2530936,0
2009-01-23,15.337,15.793,14.989,15.462,2326432,0
2009-01-26,15.496,15.87,15.302,15.533,2872598,0
2009-01-27,15.578,15.772,15.316,15.616,2958767,0
2009-01-28,15.907,16.308,15.844,16.158,3173164,0
2009-01-29,15.975,16.4,15.801,16.046,3265353,0
2009-01-30,15.969,16.066,15.344,15.462,2659392,0
2009-02-02,15.296,15.371,14.977,15.259,2423230,0
2009-02-03,15.517,15.857,15.169,15.801,1985978,0
2009-02-04,15.9,16.039,15.525,15.643,2129290,0
2009-02-05,15.71,16.093,15.259,15.982,2696818,0
2009-02-06,16.324,17.581,15.825,16.781,4953792,0
2009-02-09,17.332,17.332,16.72,17.191,4020520,0
2009-02-10,17.081,17.277,16.204,16.351,3692802,0
2009-02-11,16.378,16.512,16.024,16.164,2830139,0
2009-02-12,16.114,16.17,15.502,16.066,2719797,0
2009-02-13,16.046,16.15,15.691,15.87,2478040,0
2009-02-17,15.502,15.657,15.282,15.371,4485958,0
2009-02-18,15.365,15.545,14.941,15.094,2550298,0
2009-02-19,15.037,15.302,14.637,14.739,3090106,0
2009-02-20,14.517,14.829,14.044,14.295,4339448,0
2009-02-23,14.28,14.539,13.538,13.56,3285177,0
2009-02-24,13.649,14.01,13.274,13.899,3464377,0
2009-02-25,13.81,13.893,13.462,13.614,4368304,0
2009-02-26,13.907,13.989,13.509,13.565,2947318,0
2009-02-27,13.351,13.745,13.204,13.399,3713051,0
2009-03-02,13.281,13.434,12.795,12.822,4043456,0
2009-03-03,12.85,13.041,12.238,12.348,5552758,0
2009-03-04,12.474,13.182,12.474,12.988,4355720,0
2009-03-05,12.857,12.857,12.427,12.526,4204902,0
2009-03-06,12.746,12.767,12.259,12.519,5247023,0
2009-03-09,12.372,12.58,12.251,12.343,4034039,0
2009-03-10,12.544,13.115,12.407,13.084,3429430,0
2009-03-11,13.059,13.731,13.059,13.545,4000946,0
2009-03-12,13.524,14.064,13.524,14.044,2892643,0
2009-03-13,14.08,14.186,13.871,14.034,2012611,0
2009-03-16,14.203,14.886,14.186,14.614,4815933,0
2009-03-17,14.599,15.087,14.539,15.08,2819399,0
2009-03-18,14.871,15.435,14.739,15.259,3179319,0
2009-03-19,15.221,15.462,15.221,15.365,2200468,0
2009-03-20,15.462,15.913,15.03,15.169,3403604,0
2009-03-23,15.56,16.189,15.239,16.164,3541107,0
2009-03-24,16.003,16.476,15.893,16.093,3840095,0
2009-03-25,16.15,16.682,15.772,16.274,3486043,0
2009-03-26,16.359,17.051,16.335,16.996,3332851,0
2009-03-27,16.885,16.989,16.573,16.67,1848948,0
2009-03-30,16.324,16.518,15.838,16.039,2528965,0
2009-03-31,16.359,16.512,16.137,16.22,3963896,0
2009-04-01,15.801,16.426,15.683,16.373,2700931,0
2009-04-02,16.524,17.051,16.524,16.586,4283401,0
2009-04-03,16.586,17.081,16.497,17.081,3892405,0
2009-04-06,16.949,17.129,16.788,17.075,3179007,0
2009-04-07,16.774,17.046,16.601,16.67,2061408,0
2009-04-08,16.72,16.829,16.559,16.774,1860335,0
2009-04-09,16.644,17.144,16.378,17.099,2483008,0
2009-04-13,16.989,17.163,16.518,16.755,2755080,0
2009-04-14,16.622,16.649,16.268,16.324,2321507,0
2009-04-15,16.233,16.682,16.15,16.657,2982138,0
2009-04-16,16.794,17.434,16.657,17.346,3295715,0
2009-04-17,17.478,17.539,17.099,17.394,2834927,0
2009-04-20,17.017,17.152,16.67,16.704,2379687,0
2009-04-21,16.704,17.163,16.704,17.031,2837969,0
2009-04-22,16.844,17.136,16.594,16.748,4100728,0
2009-04-23,16.734,16.808,16.324,16.802,3467742,0
2009-04-24,16.802,17.144,16.748,16.996,2577506,0
2009-04-27,16.649,17.011,16.649,16.682,2773996,0
2009-04-28,16.594,16.767,16.359,16.545,2740928,0
2009-04-29,16.675,17.011,16.644,16.727,3042244,0
2009-04-30,16.927,17.152,16.844,17.046,2630799,0
2009-05-01,17.011,17.402,16.949,17.338,2143782,0
2009-05-04,17.63,17.683,17.232,17.677,3367165,0
2009-05-05,17.713,18.233,17.713,18.051,3546224,0
2009-05-06,17.346,17.428,15.643,16.114,9618294,0
2009-05-07,16.121,16.247,15.413,15.566,5729823,0
2009-05-08,15.683,15.893,15.302,15.545,4840281,0
2009-05-11,15.42,15.525,15.207,15.296,3437847,0
2009-05-12,15.392,15.54,14.864,15.03,3736798,0
2009-05-13,14.651,14.989,14.629,14.761,3697743,0
2009-05-14,14.761,15.065,14.726,14.919,2367267,0
2009-05-15,14.913,15.169,14.739,14.823,2620739,0
2009-05-18,14.946,15.11,14.782,15.094,2870641,0
2009-05-19,15.005,15.221,14.901,15.059,3135008,0
2009-05-20,15.142,15.392,15.037,15.08,2582572,0
2009-05-21,14.933,15.044,14.761,15.037,3839833,0
2009-05-22,15.044,15.533,15.023,15.448,2838543,0
2009-05-26,15.329,15.934,15.239,15.885,2526551,0
2009-05-27,15.913,15.975,15.608,15.663,3717874,0
2009-05-28,15.629,15.87,15.428,15.825,2883487,0
2009-05-29,15.87,15.893,15.54,15.893,3258069,0
2009-06-01,15.927,16.378,15.878,16.114,3725355,0
2009-06-02,16.093,16.254,15.975,16.01,2873999,0
2009-06-03,15.913,16.06,15.608,15.754,2349988,0
2009-06-04,15.838,15.948,15.533,15.585,3513333,0
2009-06-05,15.817,15.817,15.344,15.509,4148660,0
2009-06-08,15.552,15.65,15.213,15.525,2881858,0
2009-06-09,15.545,15.636,15.371,15.462,2178303,0
2009-06-10,15.545,15.636,15.213,15.365,2649888,0
2009-06-11,15.359,15.578,15.344,15.398,2299521,0
2009-06-12,15.351,15.413,15.134,15.322,1793677,0
2009-06-15,15.191,15.29,14.746,14.997,2735634,0
2009-06-16,15.018,15.142,14.829,14.837,1728523,0
2009-06-17,14.808,15.169,14.808,15.037,1549345,0
2009-06-18,15.051,15.051,14.816,14.837,1505704,0
2009-06-19,14.941,14.997,14.697,14.713,2514332,0
2009-06-22,14.475,14.739,14.419,14.419,2762721,0
2009-06-23,14.482,14.573,14.386,14.495,2522255,0
2009-06-24,14.606,14.871,14.495,14.621,2687470,0
2009-06-25,14.789,15.308,14.585,15.213,2419732,0
2009-06-26,15.191,15.344,15.044,15.239,6901224,0
2009-06-29,15.308,15.365,15.087,15.329,2184017,0
2009-06-30,15.42,15.42,14.984,15.234,2775120,0
2009-07-01,15.282,15.572,15.134,15.337,2414476,0
2009-07-02,15.044,15.337,14.606,14.606,2092252,0
2009-07-06,14.531,14.657,14.316,14.456,2703682,0
2009-07-07,14.456,14.58,14.358,14.363,3373042,0
2009-07-08,14.449,14.489,14.31,14.434,1997153,0
2009-07-09,14.462,14.511,14.28,14.378,1355201,0
2009-07-10,14.337,14.554,14.31,14.517,1541904,0
2009-07-13,14.546,14.739,14.28,14.726,2057841,0
2009-07-14,14.69,14.726,14.531,14.664,1721988,0
2009-07-15,14.801,15.266,14.794,15.266,2549760,0
2009-07-16,15.213,15.525,15.134,15.489,2099402,0
2009-07-17,15.406,15.476,15.302,15.42,1404971,0
2009-07-20,15.462,15.749,15.392,15.734,1502585,0
2009-07-21,15.851,15.893,15.54,15.772,2181615,0
2009-07-22,15.718,15.975,15.718,15.934,1886395,0
2009-07-23,15.893,16.455,15.801,16.4,2333144,0
2009-07-24,16.274,16.44,16.079,16.413,1259755,0
2009-07-27,16.393,16.518,16.183,16.518,1477797,0
2009-07-28,16.351,16.657,16.295,16.559,1801635,0
2009-07-29,16.455,16.531,16.308,16.316,2583564,0
2009-07-30,16.512,16.518,16.204,16.324,3112924,0
2009-07-31,15.462,15.502,14.197,14.344,12662030,0
2009-08-03,14.456,14.546,14.156,14.322,5765234,0
2009-08-04,14.337,14.56,14.178,14.56,4332052,0
2009-08-05,14.567,14.969,14.567,14.901,3772912,0
2009-08-06,14.984,15.221,14.851,15.11,3751378,0
2009-08-07,15.274,15.657,15.244,15.545,2728753,0
2009-08-10,15.456,15.585,15.371,15.517,1731105,0
2009-08-11,15.456,15.593,15.371,15.533,2121614,0
2009-08-12,15.378,15.441,15.221,15.282,2815074,0
2009-08-13,15.308,15.316,14.901,15.199,3020312,0
2009-08-14,15.221,15.296,14.844,15.018,1903992,0
2009-08-17,14.901,14.907,14.657,14.858,3915002,0
2009-08-18,14.871,14.997,14.782,14.941,3408385,0
2009-08-19,14.823,15.051,14.614,15.018,3137034,0
2009-08-20,15.03,15.199,14.919,15.191,1419127,0
2009-08-21,15.221,15.6,15.142,15.593,2034956,0
2009-08-24,15.629,15.779,15.545,15.703,2133762,0
2009-08-25,15.779,15.92,15.643,15.801,1709191,0
2009-08-26,15.831,15.831,15.448,15.622,1895969,0
2009-08-27,15.56,15.698,15.406,15.616,1674092,0
2009-08-28,15.742,15.761,15.469,15.616,1447294,0
2009-08-31,15.545,15.65,15.456,15.525,1920701,0
2009-09-01,15.525,15.663,14.969,15.094,3366146,0
2009-09-02,14.984,15.065,14.864,14.933,2108230,0
2009-09-03,14.933,15.08,14.775,15.065,1559984,0
2009-09-04,15.08,15.302,14.927,15.274,1074976,0
2009-09-08,15.359,15.502,15.213,15.502,1963932,0
2009-09-09,15.629,15.71,15.456,15.54,2130182,0
2009-09-10,15.502,15.857,15.496,15.838,2641520,0
2009-09-11,15.851,16.197,15.851,16.129,2930696,0
2009-09-14,16.066,16.4,15.997,16.295,3106025,0
2009-09-15,16.324,16.49,16.22,16.455,2254122,0
2009-09-16,16.518,16.545,16.233,16.483,3029589,0
2009-09-17,16.996,17.351,16.682,17.232,6037907,0
2009-09-18,17.281,17.761,16.851,17.672,5208852,0
2009-09-21,17.511,17.741,17.364,17.665,3861210,0
2009-09-22,17.726,17.754,17.545,17.672,2262042,0
2009-09-23,17.672,17.726,17.44,17.478,3891586,0
2009-09-24,17.409,17.601,17.232,17.316,2852892,0
2009-09-25,17.288,17.358,17.099,17.169,2091861,0
2009-09-28,17.351,17.623,17.288,17.567,1661811,0
2009-09-29,17.581,17.615,17.338,17.448,2625866,0
2009-09-30,17.483,17.511,17.011,17.262,3095916,0
2009-10-01,17.157,17.262,16.615,16.774,3875641,0
2009-10-02,16.622,16.76,16.3,16.545,2271165,0
2009-10-05,16.573,16.892,16.483,16.867,2351567,0
2009-10-06,16.962,17.281,16.934,17.232,1795944,0
2009-10-07,17.269,17.323,17.093,17.185,1744174,0
2009-10-08,17.483,17.504,17.277,17.379,1965209,0
2009-10-09,17.402,17.504,17.281,17.504,1229747,0
2009-10-12,17.504,17.677,17.462,17.56,1326839,0
2009-10-13,17.504,17.609,17.316,17.545,1799893,0
2009-10-14,17.713,17.784,17.504,17.677,1663967,0
2009-10-15,17.609,17.683,17.504,17.63,1687587,0
2009-10-16,17.526,17.672,17.346,17.594,1679296,0
2009-10-19,17.643,17.991,17.601,17.941,2006487,0
2009-10-20,17.843,18.046,17.815,18.025,2168489,0
2009-10-21,17.991,18.189,17.837,17.858,2021267,0
2009-10-22,17.909,18.337,17.837,18.309,2143532,0
2009-10-23,18.337,18.344,17.822,17.97,1661213,0
2009-10-26,17.448,17.587,17.106,17.386,4171336,0
2009-10-27,17.386,17.478,17.224,17.371,2599077,0
2009-10-28,17.358,17.448,16.996,17.003,2090491,0
2009-10-29,17.075,17.346,16.984,17.338,2366978,0
2009-10-30,17.338,17.581,17.011,17.017,2769676,0
2009-11-02,17.087,17.204,16.851,17.04,3073787,0
2009-11-03,17.051,17.288,16.734,17.136,3556263,0
2009-11-04,16.989,17.491,16.949,17.249,3165207,0
2009-11-05,17.316,17.402,17.204,17.262,2225189,0
2009-11-06,17.204,17.379,17.093,17.358,3061711,0
2009-11-09,17.483,17.587,17.316,17.323,3132879,0
2009-11-10,17.309,17.364,16.976,17.011,4483883,0
2009-11-11,17.093,17.364,17.081,17.249,2672356,0
2009-11-12,17.232,17.386,17.232,17.249,3157350,0
2009-11-13,17.241,17.293,17.087,17.218,2590550,0
2009-11-16,17.293,17.379,17.277,17.379,3491886,0
2009-11-17,17.409,17.504,17.338,17.415,2748465,0
2009-11-18,17.454,17.454,16.962,17.059,2363742,0
2009-11-19,16.976,17.011,16.622,16.665,1840801,0
2009-11-20,16.637,16.712,16.393,16.419,2718609,0
2009-11-23,16.594,16.67,16.4,16.407,3461939,0
2009-11-24,16.469,16.483,16.282,16.378,3117409,0
2009-11-25,16.469,16.579,16.366,16.512,1773070,0
2009-11-27,16.175,16.324,15.975,16.164,1239229,0
2009-11-30,16.15,16.197,15.817,16.003,3585695,0
2009-12-01,16.129,16.197,15.962,16.073,2753478,0
2009-12-02,16.052,16.143,15.962,15.975,2061772,0
2009-12-03,16.066,16.183,15.885,15.893,2074115,0
2009-12-04,16.129,16.189,15.864,15.982,2683738,0
2009-12-07,16.066,16.254,15.955,16.01,3237914,0
2009-12-08,15.982,16.093,15.749,15.831,1770302,0
2009-12-09,15.893,15.893,15.585,15.636,2650072,0
2009-12-10,15.769,15.838,15.683,15.786,2257164,0
2009-12-11,15.772,16.15,15.761,16.079,4410376,0
2009-12-14,16.15,16.426,16.121,16.3,3642518,0
2009-12-15,16.504,16.644,16.158,16.183,2445726,0
2009-12-16,16.254,16.261,15.9,15.948,2662165,0
2009-12-17,15.878,15.962,15.718,15.809,4527103,0
2009-12-18,15.809,15.913,15.769,15.857,3969225,0
2009-12-21,15.9,16.01,15.786,15.817,1942031,0
2009-12-22,15.864,15.948,15.809,15.9,1949143,0
2009-12-23,15.948,15.99,15.809,15.907,1612181,0
2009-12-24,15.99,15.997,15.9,15.955,593715,0
2009-12-28,16.01,16.017,15.801,15.878,1227880,0
2009-12-29,15.913,15.982,15.801,15.9,2349587,0
2009-12-30,15.838,16.017,15.809,15.99,2561695,0
2009-12-31,15.969,16.066,15.809,15.809,1199774,0
2010-01-04,15.893,15.969,15.734,15.92,2936919,0
2010-01-05,15.927,15.927,15.11,15.296,6104820,0
2010-01-06,15.337,15.482,15.282,15.448,3822166,0
2010-01-07,15.448,15.502,15.351,15.469,2716504,0
2010-01-08,15.462,15.476,15.385,15.469,2704809,0
2010-01-11,15.496,15.54,15.183,15.239,3547771,0
2010-01-12,15.213,15.435,15.183,15.359,3427025,0
2010-01-13,15.435,15.502,15.316,15.469,2551153,0
2010-01-14,15.54,15.54,15.378,15.462,1632395,0
2010-01-15,15.502,15.502,15.183,15.234,2610102,0
2010-01-19,15.302,15.398,15.234,15.329,3551260,0
2010-01-20,15.251,15.274,15.11,15.234,3764117,0
2010-01-21,15.244,15.29,14.844,14.941,4560805,0
2010-01-22,14.941,14.997,14.739,14.746,2719497,0
2010-01-25,14.894,14.894,14.69,14.782,1778029,0
2010-01-26,14.782,14.878,14.664,14.697,2265014,0
2010-01-27,14.713,14.767,14.462,14.726,2866535,0
2010-01-28,14.789,14.794,14.482,14.713,3254357,0
2010-01-29,14.767,14.801,14.489,14.531,3642635,0
2010-02-01,14.739,14.739,14.449,14.675,2529614,0
2010-02-02,14.726,14.919,14.713,14.871,2476138,0
2010-02-03,14.837,15.037,14.761,14.962,3778022,0
2010-02-04,15.044,15.102,14.733,14.794,5510095,0
2010-02-05,15.441,15.969,15.03,15.517,11569426,0
2010-02-08,15.533,15.703,15.296,15.344,3722966,0
2010-02-09,15.502,15.552,15.316,15.476,4257991,0
2010-02-10,15.489,15.71,15.462,15.572,3252177,0
2010-02-11,15.533,15.636,15.385,15.608,2991654,0
2010-02-12,15.525,15.54,15.371,15.54,2863752,0
2010-02-16,15.71,15.885,15.593,15.885,3163124,0
2010-02-17,15.851,15.851,15.6,15.691,2671543,0
2010-02-18,15.669,15.844,15.371,15.793,2422239,0
2010-02-19,15.742,15.878,15.643,15.864,1993947,0
2010-02-22,15.927,15.948,15.754,15.769,2676568,0
2010-02-23,15.786,15.838,15.629,15.691,2377666,0
2010-02-24,15.734,15.941,15.703,15.927,2315804,0
2010-02-25,15.734,15.955,15.676,15.934,2051844,0
2010-02-26,15.941,16.046,15.9,15.907,2693908,0
2010-03-01,16.003,16.108,15.975,16.108,2940844,0
2010-03-02,16.17,16.175,15.786,15.844,2698807,0
2010-03-03,15.948,15.982,15.801,15.817,2086299,0
2010-03-04,15.817,15.934,15.769,15.851,3079909,0
2010-03-05,15.934,15.969,15.844,15.941,3247636,0
2010-03-08,15.969,16.06,15.907,15.927,2174239,0
2010-03-09,15.934,15.997,15.801,15.844,2038305,0
2010-03-10,15.878,16.052,15.793,16.052,3557197,0
2010-03-11,16.017,16.4,15.893,16.378,3489718,0
2010-03-12,16.426,16.72,16.324,16.67,4164926,0
2010-03-15,16.637,16.67,16.531,16.622,2143783,0
2010-03-16,16.622,16.774,16.524,16.734,1898495,0
2010-03-17,16.781,17.163,16.781,17.003,3459949,0
2010-03-18,16.942,16.971,16.816,16.918,2038824,0
2010-03-19,16.949,17.115,16.781,17.031,3641489,0
2010-03-22,16.989,17.199,16.9,17.121,2313809,0
2010-03-23,17.121,17.191,16.927,17.144,2095699,0
2010-03-24,17.129,17.129,16.905,17.017,2453904,0
2010-03-25,17.136,17.152,16.918,16.934,2067205,0
2010-03-26,16.996,17.003,16.774,16.867,2967492,0
2010-03-29,16.956,17.04,16.918,16.976,1374994,0
2010-03-30,17.025,17.152,16.949,17.129,1810725,0
2010-03-31,17.093,17.121,16.942,16.984,4539500,0
2010-04-01,16.67,17.031,16.67,16.984,5689857,0
2010-04-05,17.046,17.218,17.003,17.211,1970430,0
2010-04-06,17.152,17.224,17.087,17.218,1139796,0
2010-04-07,17.224,17.332,17.129,17.163,1792661,0
2010-04-08,17.163,17.177,16.976,17.087,2174968,0
2010-04-09,17.144,17.224,17.04,17.169,2200066,0
2010-04-12,17.224,17.255,17.157,17.218,1406420,0
2010-04-13,17.224,17.288,17.163,17.255,1717023,0
2010-04-14,17.218,17.434,17.191,17.428,2867862,0
2010-04-15,17.434,17.532,17.351,17.526,1722913,0
2010-04-16,17.47,17.498,17.157,17.199,3497809,0
2010-04-19,17.163,17.332,17.075,17.323,2137529,0
2010-04-20,17.448,17.491,17.346,17.491,1650409,0
2010-04-21,17.532,17.567,17.386,17.491,2053542,0
2010-04-22,17.448,17.837,17.346,17.754,2637075,0
2010-04-23,17.822,17.909,17.651,17.903,1448029,0
2010-04-26,17.963,18.06,17.903,17.948,0,0
2010-04-27,17.941,18.031,17.69,17.79,4239363,0
2010-04-28,17.88,17.895,17.587,17.81,3044037,0
2010-04-29,17.909,18.051,17.866,17.955,2799558,0
2010-04-30,17.998,18.046,17.643,17.643,2484578,0
2010-05-03,17.741,18.06,17.741,17.978,5971395,0
2010-05-04,17.428,17.705,17.017,17.232,6068959,0
2010-05-05,17.081,17.379,17.031,17.136,3187782,0
2010-05-06,17.067,17.191,14.933,16.524,5175289,0
2010-05-07,16.426,16.579,15.878,16.343,6245779,0
2010-05-10,17.067,17.346,16.851,17.301,4859338,0
2010-05-11,17.157,17.409,17.025,17.106,3639684,0
2010-05-12,17.051,17.121,16.844,17.059,3173672,0
2010-05-13,17.067,17.099,16.559,16.607,3027824,0
2010-05-14,16.497,16.497,16.1,16.212,5026113,0
2010-05-17,16.204,16.386,16.017,16.289,3621693,0
2010-05-18,16.448,16.559,16.052,16.073,3523064,0
2010-05-19,16.039,16.121,15.726,15.793,4617584,0
2010-05-20,15.566,15.636,15.296,15.337,6402595,0
2010-05-21,15.018,15.636,15.018,15.636,4013861,0
2010-05-24,15.56,15.718,15.441,15.489,2785948,0
2010-05-25,15.065,15.42,14.969,15.398,3266408,0
2010-05-26,15.476,15.572,14.989,15.012,7100648,0
2010-05-27,15.302,15.703,15.29,15.698,3453176,0
2010-05-28,15.734,15.825,15.585,15.726,3973487,0
2010-06-01,15.663,15.676,15.163,15.163,4046870,0
2010-06-02,15.163,15.469,15.121,15.469,2371557,0
2010-06-03,15.56,15.817,15.496,15.769,3339911,0
2010-06-04,15.456,15.578,15.176,15.266,4964857,0
2010-06-07,15.296,15.344,14.907,14.907,3676367,0
2010-06-08,14.941,15.128,14.782,15.11,4253009,0
2010-06-09,15.191,15.392,15.087,15.199,2853846,0
2010-06-10,15.428,15.718,15.351,15.71,2391306,0
2010-06-11,15.585,15.754,15.448,15.726,2917562,0
2010-06-14,15.864,16.003,15.793,15.825,3049365,0
2010-06-15,16.01,16.183,15.885,16.183,1913836,0
2010-06-16,16.046,16.143,15.982,16.066,1576557,0
2010-06-17,16.22,16.22,15.907,16.052,1854940,0
2010-06-18,16.052,16.183,15.893,16.137,1984971,0
2010-06-21,16.254,16.386,15.9,15.962,1919740,0
2010-06-22,16.024,16.143,15.769,15.779,2572462,0
2010-06-23,15.885,15.885,15.448,15.54,2742968,0
2010-06-24,15.489,15.643,15.351,15.435,3599877,0
2010-06-25,15.456,15.772,15.448,15.718,6013382,0
2010-06-28,15.691,15.817,15.496,15.585,1627375,0
2010-06-29,15.428,15.456,15.221,15.322,3100775,0
2010-06-30,15.327,15.39,15.194,15.255,3507459,0
2010-07-01,15.234,15.509,15.234,15.428,3852183,0
2010-07-02,15.456,15.545,15.226,15.259,1946080,0
2010-07-06,15.502,15.502,15.239,15.337,6458013,0
2010-07-07,15.337,15.6,15.266,15.585,2833062,0
2010-07-08,15.663,15.997,15.636,15.934,3005212,0
2010-07-09,15.941,16.017,15.844,16.017,2162582,0
2010-07-12,16.017,16.143,15.864,16.01,1660154,0
2010-07-13,16.17,16.329,16.129,16.274,2396043,0
2010-07-14,16.261,16.407,16.22,16.407,2633494,0
2010-07-15,16.433,16.463,16.212,16.351,2883704,0
2010-07-16,16.295,16.329,15.893,15.927,2333097,0
2010-07-19,16.003,16.137,15.907,16.086,1599830,0
2010-07-20,15.927,16.316,15.907,16.274,2481854,0
2010-07-21,16.343,16.463,16.137,16.254,2323486,0
2010-07-22,16.455,16.755,16.393,16.69,3463626,0
2010-07-23,16.74,16.844,16.559,16.844,2138963,0
2010-07-26,16.788,17.169,16.788,17.169,1697660,0
2010-07-27,17.277,17.316,17.093,17.115,2106045,0
2010-07-28,17.115,17.191,16.905,17.025,2577403,0
2010-07-29,17.152,17.262,16.851,17.051,2149654,0
2010-07-30,16.755,17.046,16.682,16.956,1922533,0
2010-08-02,17.204,17.288,17.106,17.152,2010397,0
2010-08-03,17.218,17.364,17.169,17.338,2636735,0
2010-08-04,16.175,16.282,14.503,14.585,16399556,0
2010-08-05,14.606,14.794,14.24,14.322,8150851,0
2010-08-06,14.225,14.434,14.19,14.386,4122718,0
2010-08-09,14.517,14.567,14.316,14.489,3336707,0
2010-08-10,14.399,14.664,14.316,14.462,3953953,0
2010-08-11,14.101,14.121,13.725,13.843,4299607,0
2010-08-12,13.677,13.81,13.545,13.629,3776998,0
2010-08-13,13.524,13.699,13.434,13.581,2934795,0
2010-08-16,13.509,13.599,13.413,13.496,2819075,0
2010-08-17,13.629,13.933,13.516,13.871,3211176,0
2010-08-18,13.893,14.039,13.821,13.933,5098683,0
2010-08-19,13.949,14.002,13.685,13.753,3069681,0
2010-08-20,13.553,13.802,13.553,13.725,2206725,0
2010-08-23,13.821,13.907,13.656,13.669,5015508,0
2010-08-24,13.545,13.691,13.448,13.524,2623444,0
2010-08-25,13.448,13.642,13.336,13.587,2643273,0
2010-08-26,13.656,13.753,13.413,13.441,2611725,0
2010-08-27,13.545,13.649,13.336,13.622,1844414,0
2010-08-30,13.622,13.663,13.399,13.413,1442458,0
2010-08-31,13.263,13.409,13.241,13.367,2971481,0
2010-09-01,13.545,13.795,13.509,13.713,2833160,0
2010-09-02,13.685,13.837,13.622,13.76,2084515,0
2010-09-03,13.913,13.989,13.719,13.843,2969198,0
2010-09-07,13.851,13.886,13.642,13.691,1926599,0
2010-09-08,13.706,13.753,13.573,13.713,3140359,0
2010-09-09,13.871,13.871,13.719,13.821,2318400,0
2010-09-10,13.864,13.981,13.837,13.962,1706869,0
2010-09-13,14.116,14.232,14.057,14.19,1934535,0
2010-09-14,14.197,14.329,14.17,14.225,2448787,0
2010-09-15,14.203,14.468,14.08,14.462,2684602,0
2010-09-16,14.413,14.495,14.386,14.462,1934074,0
2010-09-17,14.517,14.651,14.456,14.573,2375949,0
2010-09-20,14.651,14.864,14.511,14.829,2175364,0
2010-09-21,14.829,14.864,14.637,14.664,3408153,0
2010-09-22,14.69,14.782,14.524,14.58,2835831,0
2010-09-23,14.531,14.705,14.468,14.539,2615739,0
2010-09-24,14.682,14.733,14.58,14.629,3983501,0
2010-09-27,14.621,14.739,14.567,14.69,2902845,0
2010-09-28,14.761,14.829,14.524,14.794,2405497,0
2010-09-29,14.794,14.927,14.585,14.907,2519863,0
2010-09-30,14.969,15.134,14.782,14.851,2608138,0
2010-10-01,14.894,14.901,14.733,14.864,2365119,0
2010-10-04,14.801,14.919,14.719,14.808,2338512,0
2010-10-05,14.933,15.169,14.907,15.128,2392802,0
2010-10-06,15.134,15.274,15.012,15.251,2090635,0
2010-10-07,15.302,15.344,15.142,15.191,1700635,0
2010-10-08,15.226,15.282,15.11,15.259,2289821,0
2010-10-11,15.259,15.329,15.176,15.282,1268440,0
2010-10-12,15.282,15.329,15.155,15.329,1887799,0
2010-10-13,15.456,15.552,15.344,15.489,2321856,0
2010-10-14,15.496,15.496,15.08,15.121,3240284,0
2010-10-15,15.221,15.29,15.037,15.183,2309675,0
2010-10-18,15.213,15.244,14.941,14.977,6538709,0
2010-10-19,14.864,15.128,14.864,14.969,2646929,0
2010-10-20,15.018,15.337,15.018,15.296,1943417,0
2010-10-21,15.365,15.441,15.183,15.322,3466730,0
2010-10-22,15.337,15.398,15.322,15.359,1221600,0
2010-10-25,15.42,15.533,15.385,15.406,1322302,0
2010-10-26,15.365,15.413,15.221,15.29,1525702,0
2010-10-27,15.244,15.251,14.851,14.907,3600310,0
2010-10-28,15.012,15.134,14.894,15.005,1794745,0
2010-10-29,15.016,15.243,14.98,15.238,4069973,0
2010-11-01,15.329,15.385,15.213,15.322,1938461,0
2010-11-02,15.441,15.517,15.365,15.371,3300304,0
2010-11-03,15.462,15.962,15.462,15.878,5810151,0
2010-11-04,15.982,16.039,15.948,16.003,6945857,0
2010-11-05,16.046,16.247,15.969,16.24,6315228,0
2010-11-08,16.204,16.378,16.143,16.351,6198582,0
2010-11-09,16.4,16.419,16.183,16.22,2792957,0
2010-11-10,16.247,16.3,16.01,16.289,2915885,0
2010-11-11,16.121,16.268,16.093,16.233,1614092,0
2010-11-12,16.114,16.204,15.948,16.052,1736828,0
2010-11-15,16.15,16.308,16.143,16.204,2080977,0
2010-11-16,16.143,16.183,15.831,16.017,2990825,0
2010-11-17,15.817,15.817,15.525,15.6,3450609,0
2010-11-18,15.726,15.817,15.616,15.629,2902553,0
2010-11-19,15.636,15.761,15.572,15.663,2299554,0
2010-11-22,15.593,15.734,15.545,15.669,2927217,0
2010-11-23,15.54,15.629,15.489,15.533,2977535,0
2010-11-24,15.616,15.734,15.6,15.703,2315679,0
2010-11-26,15.629,15.65,15.56,15.593,864470,0
2010-11-29,15.566,15.566,15.302,15.517,2387187,0
2010-11-30,15.419,15.419,15.229,15.242,2633570,0
2010-12-01,15.448,15.585,15.365,15.517,2351348,0
2010-12-02,15.54,15.864,15.533,15.809,4662421,0
2010-12-03,15.786,15.831,15.698,15.749,5432662,0
2010-12-06,15.754,15.793,15.676,15.761,1804276,0
2010-12-07,15.913,16.143,15.87,15.997,4359233,0
2010-12-08,15.982,16.121,15.934,16.017,2345600,0
2010-12-09,16.017,16.164,15.982,16.108,2033818,0
2010-12-10,16.15,16.268,16.1,16.254,1800910,0
2010-12-13,16.3,16.566,16.282,16.524,4539623,0
2010-12-14,16.566,16.644,16.448,16.579,2420698,0
2010-12-15,16.622,16.829,16.518,16.808,5626152,0
2010-12-16,16.712,17.003,16.697,16.989,3705193,0
2010-12-17,16.984,17.067,16.962,17.046,4119892,0
2010-12-20,17.121,17.157,16.984,17.081,1770972,0
2010-12-21,17.136,17.211,17.003,17.075,1662644,0
2010-12-22,17.115,17.218,17.04,17.121,2374334,0
2010-12-23,17.129,17.211,17.011,17.046,1972676,0
2010-12-27,17.031,17.099,17.017,17.067,1063961,0
2010-12-28,17.144,17.163,17.059,17.129,1133899,0
2010-12-29,17.161,17.202,17.048,17.048,1305901,0
2010-12-30,17.019,17.07,16.906,16.978,1261076,0
2010-12-31,16.971,16.991,16.778,16.792,1799413,0
2011-01-03,16.927,16.971,16.774,16.823,3997024,0
2011-01-04,16.844,16.989,16.74,16.874,2889352,0
2011-01-05,16.808,16.949,16.808,16.905,2165877,0
2011-01-06,16.927,16.949,16.727,16.794,2040084,0
2011-01-07,16.794,16.879,16.295,16.518,3024994,0
2011-01-10,16.426,16.649,16.366,16.586,2663975,0
2011-01-11,16.657,16.665,16.426,16.518,2130781,0
2011-01-12,16.573,16.727,16.538,16.579,2158428,0
2011-01-13,16.573,16.74,16.426,16.67,5236596,0
2011-01-14,16.615,16.727,16.524,16.622,2337109,0
2011-01-18,16.637,16.697,16.518,16.649,1846823,0
2011-01-19,16.675,16.72,16.497,16.629,2103841,0
2011-01-20,16.559,16.607,16.476,16.524,1658432,0
2011-01-21,16.629,16.682,16.545,16.649,1764429,0
2011-01-24,16.69,16.74,16.573,16.665,5439579,0
2011-01-25,16.657,16.697,16.497,16.697,1658684,0
2011-01-26,16.755,16.816,16.622,16.76,3966878,0
2011-01-27,16.802,17.04,16.802,16.984,1922385,0
2011-01-28,17.025,17.087,16.615,16.712,3337469,0
2011-01-31,16.861,16.895,16.713,16.87,2744595,0
2011-02-01,16.956,17.011,16.816,16.851,2274159,0
2011-02-02,16.808,16.892,16.734,16.844,1973219,0
2011-02-03,16.836,16.836,16.665,16.727,5484480,0
2011-02-04,16.767,16.774,16.682,16.748,4804867,0
2011-02-07,16.808,17.204,16.748,17.199,6230265,0
2011-02-08,17.224,17.567,17.157,17.483,3543716,0
2011-02-09,17.581,18.025,17.249,17.428,5329116,0
2011-02-10,17.386,17.81,17.364,17.677,3647169,0
2011-02-11,17.658,18.005,17.587,17.978,2427726,0
2011-02-14,18.011,18.165,17.991,18.108,2463663,0
2011-02-15,18.094,18.101,17.733,17.837,4242049,0
2011-02-16,17.741,17.955,17.609,17.866,2547504,0
2011-02-17,17.851,18.123,17.72,18.031,2653352,0
2011-02-18,18.068,18.087,17.83,17.887,2553290,0
2011-02-22,17.761,17.79,17.434,17.47,2623868,0
2011-02-23,17.498,17.511,17.152,17.218,3155876,0
2011-02-24,17.249,17.281,17.099,17.185,3147180,0
2011-02-25,17.277,17.301,17.067,17.301,2405838,0
2011-02-28,17.345,17.569,17.338,17.493,2669922,0
2011-03-01,17.518,17.623,17.163,17.199,2103303,0
2011-03-02,17.087,17.249,16.927,17.129,5982401,0
2011-03-03,17.262,17.422,17.262,17.346,2018403,0
2011-03-04,17.316,17.351,17.025,17.129,2310528,0
2011-03-07,17.211,17.277,16.816,17.04,6525670,0
2011-03-08,17.067,17.44,17.031,17.323,3167502,0
2011-03-09,17.316,17.379,17.106,17.351,2664584,0
2011-03-10,17.191,17.199,16.956,17.059,2819011,0
2011-03-11,16.984,17.185,16.956,17.144,2209634,0
2011-03-14,17.115,17.144,16.892,17.003,4669350,0
2011-03-15,16.649,16.851,16.552,16.74,2772837,0
2011-03-16,16.72,16.74,16.393,16.483,3463231,0
2011-03-17,16.667,16.766,16.547,16.576,2231185,0
2011-03-18,16.802,17.051,16.748,16.956,3456246,0
2011-03-21,17.115,17.277,17.099,17.157,814642,0
2011-03-22,17.087,17.093,16.874,16.892,1787196,0
2011-03-23,16.892,16.892,16.682,16.874,2583494,0
2011-03-24,17.017,17.218,16.949,17.106,2715003,0
2011-03-25,17.199,17.532,17.163,17.491,5778889,0
2011-03-28,17.567,17.567,17.434,17.491,2843751,0
2011-03-29,17.454,17.574,17.422,17.526,4190709,0
2011-03-30,17.574,17.776,17.567,17.748,3517484,0
2011-03-31,17.686,17.848,17.674,17.841,3382658,0
2011-04-01,17.963,17.963,17.741,17.81,4558396,0
2011-04-04,17.858,17.92,17.683,17.804,2818062,0
2011-04-05,17.767,17.987,17.71,17.821,5087428,0
2011-04-06,17.873,17.895,17.761,17.804,2164271,0
2011-04-07,17.746,17.887,17.654,17.739,1476378,0
2011-04-08,17.81,17.815,17.364,17.478,2090049,0
2011-04-11,17.462,17.63,17.462,17.491,1376019,0
2011-04-12,17.379,17.493,17.345,17.357,2035143,0
2011-04-13,17.402,17.44,17.277,17.332,2056190,0
2011-04-14,17.277,17.491,17.199,17.454,1956479,0
2011-04-15,17.511,17.72,17.44,17.72,2541382,0
2011-04-18,17.574,17.623,17.371,17.615,2496646,0
2011-04-19,17.672,17.672,17.454,17.504,2041992,0
2011-04-20,17.713,17.851,17.697,17.815,2559926,0
2011-04-21,17.873,17.895,17.748,17.81,1387312,0
2011-04-25,17.769,17.887,17.511,17.815,3045142,0
2011-04-26,17.926,18.084,17.821,17.972,3178501,0
2011-04-27,17.978,18.197,17.963,18.173,2992179,0
2011-04-28,18.173,18.309,18.031,18.185,4675684,0
2011-04-29,18.303,18.303,16.955,17.057,14077425,0
2011-05-02,17.185,17.379,17.093,17.191,4995922,0
2011-05-03,17.141,17.307,17.11,17.155,3827517,0
2011-05-04,17.141,17.246,17.077,17.149,6438213,0
2011-05-05,17.095,17.345,17.09,17.161,2669931,0
2011-05-06,17.364,17.422,17.041,17.11,3089560,0
2011-05-09,17.141,17.209,17.054,17.181,4005367,0
2011-05-10,17.23,17.386,17.217,17.371,2862968,0
2011-05-11,17.386,17.449,17.276,17.357,2528021,0
2011-05-12,17.345,17.528,17.268,17.455,3469088,0
2011-05-13,17.371,17.484,17.276,17.331,2579555,0
2011-05-16,17.323,17.441,17.268,17.3,1983309,0
2011-05-17,17.254,17.261,17.118,17.209,2051405,0
2011-05-18,17.238,17.428,17.181,17.364,1731872,0
2011-05-19,17.422,17.54,17.364,17.52,2291302,0
2011-05-20,17.528,17.528,17.292,17.364,2426347,0
2011-05-23,17.196,17.268,17.084,17.149,4763423,0
2011-05-24,17.222,17.222,16.935,16.984,1909715,0
2011-05-25,16.935,16.978,16.687,16.752,3766897,0
2011-05-26,16.701,16.779,16.603,16.746,3865866,0
2011-05-27,16.792,16.842,16.68,16.758,2148839,0
2011-05-31,16.761,16.878,16.755,16.839,2613304,0
2011-06-01,16.859,16.874,16.547,16.547,2981171,0
2011-06-02,16.625,16.746,16.506,16.582,3522716,0
2011-06-03,16.433,16.54,16.35,16.386,2622720,0
2011-06-06,16.35,16.44,16.28,16.334,2365440,0
2011-06-07,16.365,16.463,16.273,16.306,6351351,0
2011-06-08,16.28,16.306,16.041,16.103,3527849,0
2011-06-09,16.132,16.167,16.025,16.103,2558330,0
2011-06-10,16.074,16.117,15.927,15.941,2487396,0
2011-06-13,16.025,16.033,15.836,15.849,2770563,0
2011-06-14,16.004,16.139,15.975,16.081,2889030,0
2011-06-15,15.997,15.997,15.745,15.776,2818726,0
2011-06-16,15.789,15.934,15.735,15.892,3724292,0
2011-06-17,16.004,16.074,15.815,15.842,3440853,0
2011-06-20,15.815,15.927,15.815,15.899,5622335,0
2011-06-21,15.969,16.068,15.899,16.061,2585252,0
2011-06-22,16.025,16.117,15.899,15.983,3100611,0
2011-06-23,15.863,15.991,15.695,15.975,3509270,0
2011-06-24,15.955,16.004,15.546,15.595,6299254,0
2011-06-27,15.632,15.722,15.618,15.666,2342400,0
2011-06-28,15.701,15.776,15.687,15.776,2203824,0
2011-06-29,15.836,16.11,15.815,16.068,2834126,0
2011-06-30,16.097,16.295,16.09,16.207,2409341,0
2011-07-01,16.209,16.476,16.162,16.476,2359832,0
2011-07-05,16.429,16.429,16.23,16.316,3320496,0
2011-07-06,16.288,16.361,16.216,16.361,1850347,0
2011-07-07,16.438,16.546,16.438,16.467,2928768,0
2011-07-08,16.324,16.324,16.058,16.144,3070277,0
2011-07-11,15.991,16.025,15.823,15.899,2594312,0
2011-07-12,15.907,16.007,15.756,15.763,2464149,0
2011-07-13,15.815,15.919,15.701,15.753,2391163,0
2011-07-14,15.798,15.969,15.561,15.573,3949122,0
2011-07-15,15.61,15.652,15.489,15.602,3237939,0
2011-07-18,15.561,15.595,15.27,15.419,2641194,0
2011-07-19,15.454,15.698,15.418,15.661,3612276,0
2011-07-20,15.707,15.877,15.695,15.714,3749896,0
2011-07-21,15.759,15.912,15.738,15.836,2566623,0
2011-07-22,15.849,15.957,15.698,15.797,2717338,0
2011-07-25,15.695,15.806,15.602,15.687,2478779,0
2011-07-26,15.649,15.719,15.496,15.612,3316489,0
2011-07-27,15.553,15.602,15.349,15.357,2859096,0
2011-07-28,15.33,15.554,15.296,15.402,7865841,0
2011-07-29,15.277,15.416,15.159,15.197,7180670,0
2011-08-01,15.342,15.342,14.869,14.925,6416048,0
2011-08-02,14.85,14.87,14.542,14.549,5213498,0
2011-08-03,14.549,14.643,14.318,14.542,5730811,0
2011-08-04,14.418,14.462,13.836,13.851,8365933,0
2011-08-05,13.993,14.281,13.749,14.116,8859310,0
2011-08-08,13.851,13.887,12.995,13.009,8091293,0
2011-08-09,13.154,13.663,12.83,13.663,13004896,0
2011-08-10,13.456,13.621,13.025,13.048,8256975,0
2011-08-11,13.127,13.857,13.118,13.701,6822035,0
2011-08-12,13.821,13.857,13.578,13.649,4852597,0
2011-08-15,13.715,14.039,13.701,14.016,3948269,0
2011-08-16,13.929,13.953,13.708,13.808,4005351,0
2011-08-17,13.857,13.979,13.613,13.749,2645003,0
2011-08-18,13.434,13.477,13.079,13.203,4960825,0
2011-08-19,13.154,13.333,13.025,13.067,4585376,0
2011-08-22,13.326,13.47,13.025,13.06,3211172,0
2011-08-23,13.127,13.585,13.127,13.585,3686633,0
2011-08-24,13.605,13.979,13.477,13.958,4025763,0
2011-08-25,13.993,14.057,13.605,13.663,4230874,0
2011-08-26,13.57,13.843,13.456,13.701,5565608,0
2011-08-29,13.936,14.397,13.901,14.39,3655436,0
2011-08-30,14.34,14.475,14.11,14.397,3100448,0
2011-08-31,14.529,14.757,14.464,14.594,3613321,0
2011-09-01,14.612,14.714,14.183,14.217,3079126,0
2011-09-02,13.908,14.009,13.716,13.783,2751431,0
2011-09-06,13.377,13.749,13.262,13.734,4492991,0
2011-09-07,13.936,14.183,13.923,14.089,2970819,0
2011-09-08,13.972,14.159,13.923,14.008,6314147,0
2011-09-09,13.857,13.929,13.556,13.708,4269870,0
2011-09-12,13.578,13.814,13.484,13.814,4611658,0
2011-09-13,13.864,14.131,13.864,14.064,2993095,0
2011-09-14,14.123,14.563,13.872,14.374,3768877,0
2011-09-15,14.534,14.619,14.383,14.556,3022534,0
2011-09-16,14.59,14.799,14.569,14.756,3110944,0
2011-09-19,14.455,14.526,14.274,14.432,3710809,0
2011-09-20,14.583,14.675,14.254,14.259,3190114,0
2011-09-21,14.231,14.34,13.879,13.887,3962220,0
2011-09-22,13.556,13.592,12.938,13.093,6040485,0
2011-09-23,13.118,13.534,13.086,13.505,4549987,0
2011-09-26,13.634,13.986,13.519,13.972,8428660,0
2011-09-27,14.209,14.59,14.175,14.247,3529610,0
2011-09-28,14.318,14.383,13.756,13.772,3824680,0
2011-09-29,14.016,14.11,13.701,13.979,3137432,0
2011-09-30,13.873,13.991,13.513,13.513,2901305,0
2011-10-03,13.484,13.708,13.11,13.127,3616584,0
2011-10-04,12.972,13.879,12.902,13.864,5369521,0
2011-10-05,13.862,14.192,13.84,14.133,5549020,0
2011-10-06,14.083,14.442,14.017,14.354,5564118,0
2011-10-07,14.462,14.475,14.039,14.064,4341703,0
2011-10-10,14.36,14.482,14.266,14.44,3584060,0
2011-10-11,14.34,14.448,14.239,14.353,3290172,0
2011-10-12,14.448,14.518,14.312,14.34,3543577,0
2011-10-13,14.318,14.397,14.175,14.347,3670368,0
2011-10-14,14.475,14.656,14.455,14.563,3533795,0
2011-10-17,14.475,14.656,14.289,14.323,3820547,0
2011-10-18,14.323,14.643,14.145,14.518,3981813,0
2011-10-19,14.518,14.576,14.266,14.36,2765933,0
2011-10-20,14.312,14.383,14.057,14.266,3191592,0
2011-10-21,14.482,14.583,14.36,14.549,3400196,0
2011-10-24,14.597,14.907,14.576,14.843,3798692,0
2011-10-25,14.86,14.881,14.625,14.655,3871939,0
2011-10-26,14.878,14.921,14.612,14.785,4937495,0
2011-10-27,15.144,15.238,14.85,14.913,5156682,0
2011-10-28,14.925,14.962,14.807,14.881,3524311,0
2011-10-31,14.747,14.747,14.568,14.651,4527619,0
2011-11-01,14.464,14.633,14.126,14.171,4810108,0
2011-11-02,14.418,14.512,13.404,13.663,10776137,0
2011-11-03,13.775,14.206,13.585,14.192,8725740,0
2011-11-04,14.034,14.347,13.944,14.347,7354453,0
2011-11-07,14.353,14.59,14.281,14.556,8129758,0
2011-11-08,14.649,14.706,14.331,14.471,5110877,0
2011-11-09,14.206,14.229,13.783,13.805,4364834,0
2011-11-10,13.944,13.979,13.613,13.658,4740128,0
2011-11-11,13.805,14.04,13.783,13.972,2155584,0
2011-11-14,13.987,14.017,13.818,13.878,2314262,0
2011-11-15,13.833,14,13.744,13.965,3816895,0
2011-11-16,13.833,14.04,13.729,13.738,3094758,0
2011-11-17,13.76,13.775,13.416,13.526,3359636,0
2011-11-18,13.597,13.687,13.438,13.541,2811874,0
2011-11-21,13.364,13.373,13.012,13.133,3908129,0
2011-11-22,13.064,13.218,12.975,13.083,2426010,0
2011-11-23,12.99,13.029,12.697,12.72,2388776,0
2011-11-25,12.72,12.919,12.704,12.712,1384351,0
2011-11-28,13.037,13.076,12.851,12.954,3483834,0
2011-11-29,13.021,13.147,12.903,13.099,5545677,0
2011-11-30,13.471,13.654,13.424,13.654,4214354,0
2011-12-01,13.476,13.703,13.476,13.517,3028422,0
2011-12-02,13.687,13.893,13.556,13.578,3160574,0
2011-12-05,13.76,13.922,13.723,13.893,4050958,0
2011-12-06,13.886,14,13.775,13.922,3352251,0
2011-12-07,13.886,13.914,13.71,13.908,6436067,0
2011-12-08,13.812,13.914,13.597,13.636,4090329,0
2011-12-09,13.672,13.856,13.445,13.797,3981169,0
2011-12-12,13.716,13.84,13.597,13.818,3206068,0
2011-12-13,13.899,13.922,13.438,13.51,3817570,0
2011-12-14,13.504,13.541,13.276,13.364,3412629,0
2011-12-15,13.482,13.482,13.233,13.357,6343192,0
2011-12-16,13.43,13.68,13.357,13.438,9403847,0
2011-12-19,13.517,13.622,13.161,13.202,2511868,0
2011-12-20,13.408,13.629,13.364,13.388,3391309,0
2011-12-21,13.445,13.517,13.276,13.408,2358168,0
2011-12-22,13.467,13.585,13.401,13.51,2092916,0
2011-12-23,13.51,13.703,13.51,13.658,1873189,0
2011-12-27,13.622,13.703,13.562,13.597,1217250,0
2011-12-28,13.636,13.672,13.43,13.489,1700551,0
2011-12-29,13.482,13.636,13.482,13.597,1807184,0
2011-12-30,13.629,13.664,13.57,13.585,1701858,0
2012-01-03,13.856,14.009,13.703,13.716,3541225,0
2012-01-04,13.658,13.805,13.556,13.783,4375343,0
2012-01-05,13.744,13.914,13.629,13.908,3001965,0
2012-01-06,13.908,14.026,13.84,13.908,2770925,0
2012-01-09,13.965,13.994,13.848,13.936,2543660,0
2012-01-10,14.045,14.156,14.017,14.053,2363018,0
2012-01-11,13.991,14.181,13.991,14.165,2546002,0
2012-01-12,14.188,14.194,13.97,14.126,2081124,0
2012-01-13,14.026,14.199,13.979,14.091,2198866,0
2012-01-17,14.188,14.344,14.083,14.157,3822969,0
2012-01-18,14.214,14.317,14.105,14.303,2578460,0
2012-01-19,14.317,14.354,14.133,14.279,3177402,0
2012-01-20,14.279,14.295,14.097,14.206,4802890,0
2012-01-23,14.229,14.34,14.113,14.214,3019531,0
2012-01-24,14.171,14.303,14.113,14.192,3372274,0
2012-01-25,14.199,14.245,14.066,14.214,2929752,0
2012-01-26,14.323,14.391,14.186,14.206,2874276,0
2012-01-27,14.165,14.292,14.126,14.208,1594800,0
2012-01-30,14.133,14.214,14.026,14.075,3113543,0
2012-01-31,14.121,14.221,13.884,13.899,3822224,0
2012-02-01,13.958,14.113,13.936,14.04,5831694,0
2012-02-02,14.059,14.147,13.965,14.009,3957564,0
2012-02-03,14.202,14.202,14.051,14.134,4084520,0
2012-02-06,14.126,14.156,14.066,14.083,5021726,0
2012-02-07,14.066,14.328,14.066,14.283,4700117,0
2012-02-08,14.3,14.389,14.224,14.283,4640363,0
2012-02-09,14.283,14.397,14.165,14.315,5991003,0
2012-02-10,14.315,14.315,13.373,13.56,12774438,0
2012-02-13,13.702,13.716,13.416,13.545,6969092,0
2012-02-14,13.552,13.574,13.416,13.565,7256597,0
2012-02-15,13.67,13.694,13.388,13.521,6299550,0
2012-02-16,13.491,13.499,13.237,13.237,5829579,0
2012-02-17,13.26,13.364,13.175,13.311,6607773,0
2012-02-21,13.356,13.536,13.333,13.439,6201223,0
2012-02-22,13.454,13.491,13.274,13.304,3409021,0
2012-02-23,13.274,13.38,13.253,13.311,3916428,0
2012-02-24,13.295,13.521,13.268,13.462,4397612,0
2012-02-27,13.388,13.583,13.274,13.521,3396905,0
2012-02-28,13.536,13.536,13.35,13.506,4201246,0
2012-02-29,13.531,13.669,13.5,13.562,4430943,0
2012-03-01,13.61,13.663,13.529,13.619,3270524,0
2012-03-02,13.588,13.744,13.424,13.469,3417986,0
2012-03-05,13.447,13.484,13.35,13.416,3545793,0
2012-03-06,13.35,13.38,13.141,13.169,5160316,0
2012-03-07,13.253,13.253,13.093,13.119,14300806,0
2012-03-08,13.237,13.26,13.085,13.141,3785659,0
2012-03-09,13.162,13.424,13.052,13.356,3317681,0
2012-03-12,13.364,13.792,13.364,13.753,5004231,0
2012-03-13,13.806,13.873,13.656,13.873,3617890,0
2012-03-14,13.814,13.931,13.619,13.716,3592664,0
2012-03-15,13.686,13.753,13.602,13.744,2222500,0
2012-03-16,13.744,13.753,13.38,13.574,4911360,0
2012-03-19,13.56,13.619,13.424,13.583,2695118,0
2012-03-20,13.491,13.536,13.431,13.506,2445568,0
2012-03-21,13.506,13.633,13.499,13.633,2526431,0
2012-03-22,13.61,13.648,13.477,13.56,1791692,0
2012-03-23,13.583,13.602,13.424,13.454,2717485,0
2012-03-26,13.56,13.619,13.484,13.619,2270782,0
2012-03-27,13.61,13.648,13.469,13.499,4192798,0
2012-03-28,13.499,13.56,13.32,13.408,4641577,0
2012-03-29,13.342,13.388,13.246,13.288,3824911,0
2012-03-30,13.324,13.393,13.15,13.15,4769136,0
2012-04-02,13.101,13.268,13.038,13.268,4828459,0
2012-04-03,13.249,13.34,13.101,13.21,3686928,0
2012-04-04,13.142,13.149,12.978,13.058,4114131,0
2012-04-05,13.027,13.077,12.804,12.827,4958091,0
2012-04-09,12.729,12.877,12.646,12.871,4904467,0
2012-04-10,12.826,12.892,12.361,12.361,5622757,0
2012-04-11,12.48,12.631,12.437,12.542,3271427,0
2012-04-12,12.562,12.796,12.542,12.766,2833563,0
2012-04-13,12.713,12.75,12.445,12.473,4060812,0
2012-04-16,12.506,12.587,12.422,12.445,3354807,0
2012-04-17,12.49,12.921,12.49,12.887,4643102,0
2012-04-18,12.81,12.826,12.697,12.758,2235264,0
2012-04-19,12.75,12.877,12.623,12.662,3290070,0
2012-04-20,12.712,12.948,12.682,12.895,3549017,0
2012-04-23,12.789,12.848,12.529,12.614,4420858,0
2012-04-24,12.623,12.736,12.562,12.676,2262128,0
2012-04-25,12.782,12.789,12.529,12.554,2704845,0
2012-04-26,12.554,12.766,12.513,12.685,2562865,0
2012-04-27,12.682,12.895,12.667,12.85,2783561,0
2012-04-30,12.828,12.874,12.725,12.811,2313888,0
2012-05-01,12.88,13.362,12.765,13.286,5797283,0
2012-05-02,13.201,13.265,12.758,12.865,4633437,0
2012-05-03,12.904,13.018,12.79,12.971,2915197,0
2012-05-04,12.978,13.027,12.758,12.79,2881300,0
2012-05-07,12.804,12.935,12.53,12.557,6575961,0
2012-05-08,12.606,12.703,11.302,11.983,14817478,0
2012-05-09,11.992,11.992,11.631,11.677,5398177,0
2012-05-10,11.808,11.87,11.363,11.62,5789407,0
2012-05-11,11.541,11.701,11.424,11.431,4047427,0
2012-05-14,11.302,11.349,10.881,10.905,9037222,0
2012-05-15,10.943,10.943,10.146,10.299,15112589,0
2012-05-16,10.329,10.567,10.299,10.347,8573339,0
2012-05-17,10.355,10.515,10.108,10.191,4111793,0
2012-05-18,10.177,10.207,9.81,9.916,5584946,0
2012-05-21,10.047,10.545,9.955,10.545,8032718,0
2012-05-22,10.484,10.552,10.321,10.391,5370120,0
2012-05-23,10.355,10.658,10.263,10.598,8202979,0
2012-05-24,10.658,10.683,10.43,10.583,4546154,0
2012-05-25,10.591,10.798,10.583,10.666,3768180,0
2012-05-29,10.751,10.776,10.615,10.728,3360944,0
2012-05-30,10.622,10.674,10.239,10.276,6303052,0
2012-05-31,10.273,10.525,10.114,10.444,5549254,0
2012-06-01,10.239,10.53,10.108,10.338,5829291,0
2012-06-04,10.363,10.363,9.995,10.139,5968797,0
2012-06-05,10.139,10.491,10.124,10.276,4669744,0
2012-06-06,10.363,10.776,10.363,10.767,4402739,0
2012-06-07,10.873,11.096,10.658,10.722,17204758,0
2012-06-08,10.683,10.943,10.645,10.935,3956765,0
2012-06-11,11.022,11.066,10.735,10.767,3771979,0
2012-06-12,10.828,10.86,10.567,10.784,5093965,0
2012-06-13,10.784,10.869,10.706,10.751,3343872,0
2012-06-14,10.776,11.265,10.735,11.21,6221990,0
2012-06-15,11.326,11.526,11.189,11.518,6059153,0
2012-06-18,11.413,11.562,11.273,11.372,3971548,0
2012-06-19,11.439,11.488,11.334,11.396,3657189,0
2012-06-20,11.38,11.534,11.295,11.518,4446405,0
2012-06-21,11.511,11.562,11.217,11.234,4018718,0
2012-06-22,11.388,11.456,11.265,11.413,5217975,0
2012-06-25,11.282,11.302,10.964,11.082,3451003,0
2012-06-26,11.38,11.555,11.033,11.075,4216520,0
2012-06-27,11.134,11.463,11.066,11.334,2798404,0
2012-06-28,11.405,11.562,11.265,11.526,3857053,0
2012-06-29,11.693,11.794,11.439,11.463,5493013,0
2012-07-02,11.569,11.585,11.165,11.25,4846656,0
2012-07-03,11.302,11.355,11.129,11.191,2774364,0
2012-07-05,11.191,11.214,10.885,11.113,3864957,0
2012-07-06,11.029,11.126,10.881,11.082,3136696,0
2012-07-09,11.134,11.134,10.615,10.912,6369195,0
2012-07-10,10.956,11.126,10.851,10.912,3976125,0
2012-07-11,10.89,11.005,10.835,10.973,2680566,0
2012-07-12,10.869,10.898,10.567,10.598,5146349,0
2012-07-13,10.61,10.805,10.587,10.641,4496825,0
2012-07-16,10.598,10.759,10.46,10.666,4724557,0
2012-07-17,10.672,10.68,10.278,10.413,8100193,0
2012-07-18,10.381,10.404,10.265,10.302,5616216,0
2012-07-19,10.391,10.391,10.263,10.321,5585211,0
2012-07-20,10.31,10.436,10.17,10.31,16724272,0
2012-07-23,10.231,10.347,10.171,10.239,4979117,0
2012-07-24,10.334,10.343,10.114,10.184,4299829,0
2012-07-25,10.276,10.291,10.07,10.094,3237163,0
2012-07-26,10.2,10.2,9.964,10.002,5224963,0
2012-07-27,10.057,10.129,9.957,9.98,6944599,0
2012-07-30,9.964,10.215,9.955,10.139,4700606,0
2012-07-31,10.131,10.299,10.078,10.231,9268892,0
2012-08-01,10.24,10.302,10.122,10.146,6435122,0
2012-08-02,10.107,10.146,9.682,9.909,7131529,0
2012-08-03,10.043,10.908,10.043,10.619,12607813,0
2012-08-06,10.655,10.805,10.61,10.727,9709792,0
2012-08-07,10.83,10.978,10.805,10.917,8648699,0
2012-08-08,10.932,11.028,10.734,10.962,5905692,0
2012-08-09,10.908,10.97,10.649,10.759,4474704,0
2012-08-10,10.759,10.784,10.619,10.68,4517325,0
2012-08-13,10.619,10.697,10.587,10.655,3445291,0
2012-08-14,10.672,10.689,10.525,10.587,2953350,0
2012-08-15,10.561,10.641,10.444,10.507,2955177,0
2012-08-16,10.525,10.595,10.436,10.577,3481770,0
2012-08-17,10.587,10.672,10.5,10.641,4480962,0
2012-08-20,10.61,10.759,10.539,10.759,3126333,0
2012-08-21,10.776,10.917,10.704,10.734,3056181,0
2012-08-22,10.727,10.776,10.619,10.641,2336121,0
2012-08-23,10.655,10.734,10.577,10.704,2954127,0
2012-08-24,10.664,10.751,10.602,10.704,2275286,0
2012-08-27,10.704,10.734,10.484,10.492,2591594,0
2012-08-28,10.492,10.655,10.484,10.5,1991738,0
2012-08-29,10.539,10.554,10.477,10.5,1618746,0
2012-08-30,10.492,10.546,10.429,10.477,1683521,0
2012-08-31,10.525,10.619,10.477,10.507,2329368,0
2012-09-04,10.516,10.602,10.302,10.374,3192634,0
2012-09-05,10.404,10.507,10.36,10.5,2215367,0
2012-09-06,10.554,10.877,10.546,10.821,3620724,0
2012-09-07,10.83,11.028,10.784,10.988,3440127,0
2012-09-10,10.988,11.191,10.894,11.136,3627367,0
2012-09-11,11.208,11.363,11.145,11.341,3117771,0
2012-09-12,11.398,11.538,11.341,11.532,3652115,0
2012-09-13,11.381,11.656,11.288,11.584,4434700,0
2012-09-14,11.601,12.009,11.601,12.009,5333361,0
2012-09-17,11.993,11.993,11.584,11.703,3727989,0
2012-09-18,11.71,11.726,11.49,11.49,3374287,0
2012-09-19,11.516,11.545,11.294,11.363,4214100,0
2012-09-20,11.355,11.421,11.169,11.302,3485785,0
2012-09-21,11.415,11.434,11.214,11.238,3828915,0
2012-09-24,11.263,11.333,11.113,11.208,3249320,0
2012-09-25,11.222,11.28,10.962,10.978,4023640,0
2012-09-26,10.996,11.066,10.845,10.962,3223013,0
2012-09-27,11.012,11.066,10.901,11.028,3977123,0
2012-09-28,11.012,11.012,10.83,10.871,3537509,0
2012-10-01,10.924,11.012,10.813,10.837,5354095,0
2012-10-02,10.871,10.908,10.619,10.697,4608092,0
2012-10-03,10.743,10.813,10.641,10.767,4609954,0
2012-10-04,10.813,10.863,10.655,10.799,3373030,0
2012-10-05,10.871,10.924,10.784,10.863,2602937,0
2012-10-08,10.813,10.837,10.72,10.767,2105655,0
2012-10-09,10.759,10.799,10.672,10.672,2991454,0
2012-10-10,10.784,10.813,10.5,10.539,3835562,0
2012-10-11,10.634,10.743,10.61,10.641,3142075,0
2012-10-12,10.664,10.767,10.484,10.507,2983794,0
2012-10-15,10.531,10.577,10.46,10.561,4041174,0
2012-10-16,10.627,10.996,10.619,10.978,3834741,0
2012-10-17,10.988,11.097,10.894,11.089,3155627,0
2012-10-18,11.089,11.45,11.089,11.398,5274978,0
2012-10-19,11.363,11.381,10.734,11.222,11585353,0
2012-10-22,11.288,11.584,11.075,11.145,3296019,0
2012-10-23,11.028,11.057,10.813,10.996,4744218,0
2012-10-24,11.012,11.169,10.948,11.057,2847357,0
2012-10-25,11.121,11.308,11.089,11.288,3488708,0
2012-10-26,11.208,11.341,11.208,11.271,3652268,0
2012-10-31,11.341,11.363,11.136,11.294,3018904,0
2012-11-01,11.363,11.538,11.294,11.516,6130442,0
2012-11-02,11.048,11.048,9.886,10.012,21555828,0
2012-11-05,9.997,10.381,9.949,9.989,8110827,0
2012-11-06,10.028,10.216,9.997,10.028,6335377,0
2012-11-07,10.012,10.049,9.4928,9.596,8135032,0
2012-11-08,9.642,9.831,9.4465,9.4505,4907049,0
2012-11-09,9.4505,9.539,9.3118,9.3589,4682828,0
2012-11-12,9.416,9.4849,9.2641,9.3736,4139130,0
2012-11-13,9.304,9.3589,9.1469,9.1785,5571227,0
2012-11-14,9.2806,9.2972,8.7846,8.8168,6740163,0
2012-11-15,8.938,9.2074,8.7671,8.9295,7492728,0
2012-11-16,8.9059,8.9632,8.8409,8.9539,7528968,0
2012-11-19,9.027,9.0601,8.9059,9.0185,5883352,0
2012-11-20,8.9952,9.0185,8.7754,8.938,5563735,0
2012-11-21,8.9059,8.938,8.8326,8.865,4252126,0
2012-11-23,8.9454,9.0772,8.9059,9.0772,2020190,0
2012-11-26,9.0356,9.1325,8.9811,9.027,4895919,0
2012-11-27,9.0043,9.1094,8.8806,8.938,5368243,0
2012-11-28,8.9059,9.1181,8.8732,9.1181,3159527,0
2012-11-29,9.1422,9.2554,8.9876,9.0118,5649598,0
2012-11-30,9.027,9.1325,8.9539,9.0943,6465995,0
2012-12-03,9.1422,9.501,9.1422,9.4564,11455270,0
2012-12-04,9.4495,9.4564,8.9454,8.9632,9145721,0
2012-12-05,8.9716,9.0943,8.6544,8.8409,8761877,0
2012-12-06,8.8409,8.9952,8.736,8.8502,6113323,0
2012-12-07,8.8806,8.9632,8.8502,8.8806,4293520,0
2012-12-10,8.8409,8.9716,8.8251,8.889,4151903,0
2012-12-11,8.9155,8.9811,8.889,8.9454,3605268,0
2012-12-12,9.0043,9.0432,8.7433,8.7929,5690589,0
2012-12-13,8.7754,8.8502,8.7199,8.7671,3718096,0
2012-12-14,8.7598,8.9155,8.6544,8.678,4579021,0
2012-12-17,8.7199,8.923,8.6943,8.8251,7220613,0
2012-12-18,8.8251,9.0858,8.8011,9.0687,8125499,0
2012-12-19,9.0432,9.1748,8.8326,8.8984,5543706,0
2012-12-20,8.9155,9.0356,8.8576,9.0118,4629184,0
2012-12-21,8.9059,8.9059,8.7025,8.7598,17732406,0
2012-12-24,8.7846,8.8502,8.6544,8.6853,2140334,0
2012-12-26,8.6943,8.7671,8.556,8.5889,4238036,0
2012-12-27,8.5724,8.6059,8.4339,8.5488,4942758,0
2012-12-28,8.4758,8.5639,8.4191,8.4589,3740291,0
2012-12-31,8.4191,8.6943,8.4026,8.6462,4641638,0
2013-01-02,8.923,9.0043,8.7199,8.7671,5144162,0
2013-01-03,8.7846,9.0517,8.7025,9.0118,4959425,0
2013-01-04,9.0432,9.304,9.0185,9.2391,4926399,0
2013-01-07,9.2467,9.501,9.192,9.4652,5833585,0
2013-01-08,9.531,9.614,9.3933,9.571,7355498,0
2013-01-09,9.67,9.752,9.517,9.653,4987432,0
2013-01-10,9.735,9.76,9.588,9.67,4377505,0
2013-01-11,9.752,9.752,9.549,9.678,4502328,0
2013-01-14,9.694,9.752,9.304,9.539,5764737,0
2013-01-15,9.58,9.637,9.4652,9.509,4022608,0
2013-01-16,9.501,9.67,9.4258,9.517,4598945,0
2013-01-17,9.571,9.653,9.517,9.531,3459984,0
2013-01-18,9.562,9.58,9.3933,9.4436,15320807,0
2013-01-22,9.509,9.792,9.509,9.792,5853476,0
2013-01-23,9.799,9.946,9.686,9.743,4583071,0
2013-01-24,9.775,9.914,9.752,9.873,3997828,0
2013-01-25,9.89,9.987,9.808,9.873,2995522,0
2013-01-28,9.907,9.996,9.832,9.996,3199501,0
2013-01-29,9.996,10.011,9.873,9.873,2863023,0
2013-01-30,9.873,9.963,9.662,9.735,6265918,0
2013-01-31,10.37,11.775,10.37,11.71,22657073,0
2013-02-01,11.693,11.856,11.124,11.229,11602837,0
2013-02-04,11.221,11.255,10.75,10.839,6432757,0
2013-02-05,10.898,11.003,10.605,10.937,5546892,0
2013-02-06,10.857,11.336,10.807,11.246,5180518,0
2013-02-07,11.246,11.318,11.076,11.281,4243851,0
2013-02-08,11.263,11.318,11.158,11.246,3217711,0
2013-02-11,11.289,11.376,11.246,11.255,3148890,0
2013-02-12,11.352,11.367,11.213,11.289,4674115,0
2013-02-13,11.285,11.582,11.232,11.448,5236921,0
2013-02-14,11.384,11.44,11.199,11.267,4763346,0
2013-02-15,11.258,11.349,11.183,11.232,3191722,0
2013-02-19,11.258,11.431,11.19,11.341,3391883,0
2013-02-20,11.357,11.357,11.056,11.091,2574715,0
2013-02-21,11.047,11.083,10.731,10.806,3384995,0
2013-02-22,10.867,11.083,10.857,11.083,1937292,0
2013-02-25,11.116,11.141,10.739,10.747,2575509,0
2013-02-26,10.791,10.924,10.774,10.832,3112393,0
2013-02-27,10.823,11.017,10.791,11,2885456,0
2013-02-28,11,11.099,10.899,10.941,2909028,0
2013-03-01,10.932,10.991,10.765,10.881,3771227,0
2013-03-04,10.839,11.375,10.839,11.324,4996661,0
2013-03-05,11.393,11.44,11.285,11.41,3231895,0
2013-03-06,11.475,11.535,11.402,11.518,4000040,0
2013-03-07,11.535,11.716,11.466,11.716,4370893,0
2013-03-08,11.776,11.783,11.457,11.659,4001151,0
2013-03-11,11.768,11.967,11.759,11.885,3147023,0
2013-03-12,11.909,12.286,11.891,12.242,4767523,0
2013-03-13,12.193,12.459,12.111,12.427,4291486,0
2013-03-14,12.52,12.994,12.512,12.952,5178714,0
2013-03-15,12.945,12.945,12.504,12.727,7822485,0
2013-03-18,12.661,12.894,12.544,12.77,3146495,0
2013-03-19,12.778,12.861,12.686,12.77,2443777,0
2013-03-20,12.818,12.853,12.559,12.694,3220782,0
2013-03-21,12.67,12.861,12.636,12.67,2439296,0
2013-03-22,12.727,12.804,12.52,12.55,3444927,0
2013-03-25,12.71,12.727,12.512,12.529,3569306,0
2013-03-26,12.61,12.71,12.568,12.627,3395135,0
2013-03-27,12.559,12.604,12.25,12.467,3529007,0
2013-03-28,12.467,12.484,12.359,12.411,3056073,0
2013-04-01,12.444,12.467,12.059,12.083,3842443,0
2013-04-02,12.168,12.202,12.001,12.044,6024292,0
2013-04-03,12.075,12.309,11.959,12.001,6531833,0
2013-04-04,12.059,12.183,12.009,12.092,3649662,0
2013-04-05,12.001,12.193,11.959,12.193,3406862,0
2013-04-08,12.234,12.436,12.158,12.295,3352540,0
2013-04-09,12.295,12.604,12.295,12.484,4672478,0
2013-04-10,12.52,12.67,12.504,12.535,5481049,0
2013-04-11,12.544,12.736,12.544,12.678,3876739,0
2013-04-12,12.653,12.678,12.494,12.604,2490598,0
2013-04-15,12.55,12.577,12.027,12.044,3865689,0
2013-04-16,12.168,12.369,12.118,12.25,4360484,0
2013-04-17,12.211,12.268,11.885,12.059,3749749,0
2013-04-18,12.092,12.168,11.825,11.891,3288740,0
2013-04-19,11.967,12.142,11.709,11.951,9692489,0
2013-04-22,11.967,12.075,11.8,12.036,3211914,0
2013-04-23,12.111,12.349,12.092,12.286,3337078,0
2013-04-24,12.295,12.427,12.242,12.326,3266168,0
2013-04-25,12.402,12.595,12.359,12.586,4651698,0
2013-04-26,12.604,13.412,12.586,13.278,10665669,0
2013-04-29,13.312,13.721,13.154,13.53,8371025,0
2013-04-30,12.075,12.158,10.956,11.417,33909507,0
2013-05-01,11.166,12.092,11.166,11.927,12502621,0
2013-05-02,11.901,12.202,11.825,12.151,9683348,0
2013-05-03,12.544,13.329,12.459,12.853,11786261,0
2013-05-06,12.853,13.03,12.644,12.653,5374849,0
2013-05-07,12.661,12.903,12.653,12.87,4163687,0
2013-05-08,12.985,13.076,12.825,13.062,4076108,0
2013-05-09,13.163,13.282,12.936,13.249,4007002,0
2013-05-10,13.282,13.288,12.976,13.055,2787865,0
2013-05-13,12.968,13.02,12.621,12.691,4034604,0
2013-05-14,12.715,12.758,12.531,12.724,2613399,0
2013-05-15,12.666,12.715,12.412,12.496,3607001,0
2013-05-16,12.538,12.682,12.403,12.437,3089947,0
2013-05-17,12.428,12.562,12.325,12.506,3138305,0
2013-05-20,12.522,12.884,12.378,12.85,4636585,0
2013-05-21,12.842,12.936,12.715,12.842,3395948,0
2013-05-22,12.733,12.901,12.682,12.724,4941056,0
2013-05-23,12.562,12.867,12.506,12.733,3180457,0
2013-05-24,12.682,12.807,12.613,12.784,3208560,0
2013-05-28,12.901,12.901,12.682,12.748,3613611,0
2013-05-29,12.682,12.792,12.639,12.691,3046079,0
2013-05-30,12.733,12.901,12.598,12.691,3082836,0
2013-05-31,12.618,12.713,12.389,12.415,11510432,0
2013-06-03,12.412,12.46,12.107,12.217,4578937,0
2013-06-04,12.249,12.697,12.2,12.673,4097257,0
2013-06-05,12.621,12.792,12.182,12.249,4780822,0
2013-06-06,12.2,12.241,11.768,11.895,11479517,0
2013-06-07,11.853,12.385,11.819,12.378,4332163,0
2013-06-10,12.378,12.545,12.286,12.506,2497618,0
2013-06-11,12.403,12.656,12.241,12.486,4050127,0
2013-06-12,12.613,12.613,12.047,12.098,3044887,0
2013-06-13,12.063,12.385,11.912,12.335,2145421,0
2013-06-14,12.309,12.445,12.19,12.335,1997084,0
2013-06-17,12.369,12.477,12.241,12.267,2719204,0
2013-06-18,12.249,12.506,12.2,12.42,2270277,0
2013-06-19,12.428,12.486,12.041,12.047,2802364,0
2013-06-20,11.903,11.971,11.524,11.65,3533200,0
2013-06-21,11.743,12.014,11.65,11.922,4542591,0
2013-06-24,11.886,11.922,11.683,11.795,4238328,0
2013-06-25,11.88,12.19,11.836,12.182,3075244,0
2013-06-26,12.277,12.562,12.267,12.468,2947171,0
2013-06-27,12.522,12.842,12.46,12.842,3249090,0
2013-06-28,12.758,12.825,12.412,12.412,5158461,0
2013-07-01,12.437,12.715,12.301,12.647,2610420,0
2013-07-02,12.571,12.631,11.709,11.903,7646464,0
2013-07-03,11.836,12.041,11.717,12.005,2253602,0
2013-07-05,12.098,12.182,11.886,12.157,2624519,0
2013-07-08,12.182,12.217,12.063,12.116,4303616,0
2013-07-09,12.148,12.217,11.98,12.047,4765985,0
2013-07-10,12.032,12.267,12.032,12.081,5369947,0
2013-07-11,12.19,12.286,11.836,11.937,8238039,0
2013-07-12,11.903,11.929,11.668,11.801,8106637,0
2013-07-15,11.726,11.895,11.632,11.768,5446592,0
2013-07-16,11.785,12.047,11.726,11.836,5505382,0
2013-07-17,11.886,12.047,11.886,11.971,4724319,0
2013-07-18,11.962,12.041,11.861,11.988,6409592,0
2013-07-19,11.996,12.267,11.752,11.886,47042391,0
2013-07-22,11.971,12.394,11.937,12.349,10238340,0
2013-07-23,12.428,12.571,12.225,12.277,4794564,0
2013-07-24,12.267,12.42,12.2,12.294,6872331,0
2013-07-25,12.294,12.369,12.19,12.335,3173506,0
2013-07-26,12.217,12.294,12.098,12.19,4893935,0
2013-07-29,12.071,12.477,12.055,12.445,7482584,0
2013-07-30,12.801,14.372,12.766,14.037,29418618,0
2013-07-31,14.028,14.086,13.653,13.958,13381108,0
2013-08-01,14.05,14.363,13.999,14.296,6817240,0
2013-08-02,14.288,14.803,14.194,14.762,7046944,0
2013-08-05,14.675,14.879,14.551,14.863,6289872,0
2013-08-06,14.794,15.242,14.683,15.125,9271856,0
2013-08-07,15.115,15.139,14.841,15.131,6044182,0
2013-08-08,15.122,15.248,14.901,15.063,5405818,0
2013-08-09,14.96,15.045,14.763,14.79,4721510,0
2013-08-12,14.737,14.866,14.704,14.763,3431418,0
2013-08-13,14.755,15.363,14.737,15.201,4808972,0
2013-08-14,15.267,15.267,14.986,15.089,3180470,0
2013-08-15,14.866,14.986,14.782,14.901,2839791,0
2013-08-16,14.849,15.045,14.669,14.943,3552898,0
2013-08-19,14.909,15.108,14.782,15.005,3378047,0
2013-08-20,15.013,15.294,14.986,15.139,2872822,0
2013-08-21,15.045,15.063,14.797,14.866,2318347,0
2013-08-22,14.934,14.995,14.6,14.685,2409585,0
2013-08-23,14.685,14.901,14.662,14.806,2264508,0
2013-08-26,14.773,14.824,14.637,14.685,2587939,0
2013-08-27,14.533,14.618,14.32,14.388,3066812,0
2013-08-28,14.346,14.472,14.258,14.397,2039049,0
2013-08-29,14.354,14.481,14.244,14.244,2717882,0
2013-08-30,14.303,14.32,13.822,13.944,3429327,0
2013-09-03,14.147,14.354,13.893,13.961,2573123,0
2013-09-04,13.944,14.285,13.884,14.234,3367304,0
2013-09-05,14.207,14.258,14.062,14.225,2490604,0
2013-09-06,14.312,14.533,14.217,14.37,3001610,0
2013-09-09,14.37,14.552,14.327,14.524,2271790,0
2013-09-10,14.609,14.737,14.49,14.646,2511670,0
2013-09-11,14.637,14.841,14.576,14.646,3387167,0
2013-09-12,14.677,14.714,14.413,14.481,4532999,0
2013-09-13,14.56,14.737,14.413,14.714,3610286,0
2013-09-16,14.858,14.95,14.662,14.669,2845279,0
2013-09-17,14.694,15.013,14.685,14.909,2308664,0
2013-09-18,14.875,15.122,14.662,15.108,3745599,0
2013-09-19,15.108,16.079,15.063,15.806,8951859,0
2013-09-20,15.841,15.892,15.447,15.515,5691665,0
2013-09-23,15.404,15.481,15.131,15.363,3794850,0
2013-09-24,15.363,15.686,15.319,15.473,3827809,0
2013-09-25,15.465,15.549,15.336,15.379,4124404,0
2013-09-26,15.336,15.582,15.319,15.379,1793770,0
2013-09-27,15.345,15.481,15.319,15.431,2687110,0
2013-09-30,15.31,15.72,15.302,15.544,3309072,0
2013-10-01,15.567,16.172,15.559,16.172,5988130,0
2013-10-02,16.087,16.549,15.943,16.438,8558020,0
2013-10-03,16.438,16.438,16.019,16.293,5287955,0
2013-10-04,16.319,16.558,16.148,16.148,6351668,0
2013-10-07,16.029,16.225,15.901,16.002,3799222,0
2013-10-08,15.952,16.14,15.703,15.787,4264709,0
2013-10-09,15.806,15.943,15.703,15.806,2741582,0
2013-10-10,15.985,16.354,15.976,16.334,2428957,0
2013-10-11,16.276,16.447,16.132,16.378,4755802,0
2013-10-14,16.207,16.516,16.172,16.481,2198833,0
2013-10-15,16.428,16.601,16.299,16.419,4137696,0
2013-10-16,16.438,16.755,16.438,16.722,3119776,0
2013-10-17,16.702,16.796,16.532,16.763,3094397,0
2013-10-18,16.823,17.028,16.747,17.003,3322168,0
2013-10-21,17.037,17.2,16.96,17.053,3566997,0
2013-10-22,17.13,17.378,17.028,17.172,4040020,0
2013-10-23,17.037,17.095,16.924,17.045,2193348,0
2013-10-24,17.01,17.112,16.788,16.858,3946810,0
2013-10-25,16.858,16.915,16.498,16.619,4897672,0
2013-10-28,16.661,16.693,16.293,16.438,6500440,0
2013-10-29,16.73,18.796,16.582,17.746,18872776,0
2013-10-30,17.79,18.232,17.575,17.805,7651731,0
2013-10-31,17.805,18.327,17.711,18.232,6221567,0
2013-11-01,18.242,18.37,18.079,18.351,4362899,0
2013-11-04,18.387,18.89,18.37,18.693,4846711,0
2013-11-05,18.573,18.736,18.395,18.625,3755844,0
2013-11-06,18.677,18.813,18.497,18.633,5561062,0
2013-11-07,18.6,18.796,18.174,18.215,4290705,0
2013-11-08,18.205,18.465,18.165,18.292,3970994,0
2013-11-11,18.251,18.583,18.215,18.583,11357614,0
2013-11-12,18.583,18.796,18.48,18.702,5240725,0
2013-11-13,18.573,19.214,18.533,19.026,4255784,0
2013-11-14,19.042,19.851,19.042,19.688,6515285,0
2013-11-15,19.662,20.834,19.646,20.523,12467069,0
2013-11-18,20.361,20.507,19.972,20.111,6971101,0
2013-11-19,20.213,20.439,20.119,20.162,4444008,0
2013-11-20,20.162,20.369,19.964,19.998,3827792,0
2013-11-21,20.035,20.507,20.006,20.396,3819860,0
2013-11-22,20.429,20.809,20.378,20.758,3909559,0
2013-11-25,20.705,20.824,20.266,20.361,3787746,0
2013-11-26,20.361,20.465,20.016,20.103,4206684,0
2013-11-27,20.103,20.3,19.988,20.153,3268557,0
2013-11-29,20.145,20.239,19.869,19.964,1849539,0
2013-12-02,20.035,20.455,19.948,20.145,3318357,0
2013-12-03,19.964,20.093,19.204,19.275,6699622,0
2013-12-04,19.232,19.68,19.024,19.404,5763345,0
2013-12-05,19.38,19.38,18.457,18.567,6777650,0
2013-12-06,18.758,19.223,18.551,19.162,5720484,0
2013-12-09,19.138,19.259,19.009,19.156,2896652,0
2013-12-10,19.052,19.447,19.042,19.396,3118496,0
2013-12-11,19.396,19.523,18.923,18.991,4538170,0
2013-12-12,19.009,19.052,18.706,18.932,3833384,0
2013-12-13,18.878,19.213,18.878,19.162,3073825,0
2013-12-16,19.162,19.284,18.999,19.128,4418172,0
2013-12-17,19.085,19.11,18.714,19.009,3653458,0
2013-12-18,18.991,19.156,18.404,19.069,4330389,0
2013-12-19,19.061,19.213,18.963,19.009,3563919,0
2013-12-20,18.999,19.585,18.878,19.301,13387482,0
2013-12-23,19.429,19.86,19.353,19.783,3851655,0
2013-12-24,19.759,19.904,19.585,19.86,869723,0
2013-12-26,19.818,20.539,19.79,20.481,4409441,0
2013-12-27,20.42,20.507,20.276,20.3,2654878,0
2013-12-30,20.248,20.327,20.085,20.145,1743656,0
2013-12-31,20.119,20.248,20.016,20.075,2509310,0
2014-01-02,20.076,20.232,19.964,20.19,4355154,0
2014-01-03,20.205,20.626,20.196,20.549,3144057,0
2014-01-06,20.607,20.834,20.308,20.361,4484369,0
2014-01-07,20.5,20.616,20.334,20.396,1969693,0
2014-01-08,20.369,20.514,20.171,20.412,3628807,0
2014-01-09,20.42,20.532,19.982,20.127,2647247,0
2014-01-10,20.232,20.352,20.066,20.232,2319226,0
2014-01-13,20.076,20.3,19.507,19.739,3048163,0
2014-01-14,19.799,20.205,19.775,20.103,2671802,0
2014-01-15,20.137,20.481,20.127,20.396,1915702,0
2014-01-16,20.327,20.491,20.093,20.213,1535810,0
2014-01-17,20.19,20.284,19.878,19.904,1717100,0
2014-01-21,19.948,20.093,19.714,19.988,1722708,0
2014-01-22,19.964,20.196,19.869,20.016,2014434,0
2014-01-23,19.818,19.878,19.128,19.284,3699253,0
2014-01-24,19.061,19.156,18.628,18.646,3703038,0
2014-01-27,18.628,18.895,18.103,18.205,5186518,0
2014-01-28,18.215,18.837,18.205,18.784,4105506,0
2014-01-29,18.558,18.817,18.542,18.724,4199915,0
2014-01-30,19.818,22.308,19.628,22.274,13265840,0
2014-01-31,22.031,22.403,21.671,21.696,8897074,0
2014-02-03,21.679,22.039,20.774,21.067,7880315,0
2014-02-04,21.316,21.73,20.905,21.574,5803750,0
2014-02-05,21.386,21.635,21.033,21.274,4350053,0
2014-02-06,21.352,21.798,21.283,21.628,2642829,0
2014-02-07,21.671,22.039,21.592,21.945,3682610,0
2014-02-10,21.894,21.962,21.463,21.602,3856039,0
2014-02-11,21.582,21.784,21.376,21.697,4147717,0
2014-02-12,21.824,21.824,21.46,21.746,3314120,0
2014-02-13,21.695,22.135,21.537,22.049,3262028,0
2014-02-14,22.007,22.344,21.796,22.259,3186840,0
2014-02-18,22.259,22.311,21.893,22.241,4004750,0
2014-02-19,22.094,22.214,21.875,21.91,3316365,0
2014-02-20,21.918,22.087,21.659,21.999,2742654,0
2014-02-21,22.094,22.162,21.704,21.796,4110399,0
2014-02-24,21.843,21.972,21.416,21.425,4109601,0
2014-02-25,21.416,21.859,21.181,21.704,4211030,0
2014-02-26,21.796,22.087,21.589,21.728,3195006,0
2014-02-27,21.609,21.843,21.58,21.704,2850166,0
2014-02-28,21.738,22.162,21.589,22.094,3961321,0
2014-03-03,21.928,22.301,21.782,22.284,3298500,0
2014-03-04,22.459,22.752,22.231,22.56,4332441,0
2014-03-05,22.569,22.858,22.529,22.848,3046627,0
2014-03-06,22.9,22.979,22.691,22.822,2662733,0
2014-03-07,22.97,23.118,22.632,23.015,2803803,0
2014-03-10,22.867,22.867,22.459,22.642,3437474,0
2014-03-11,22.691,22.822,22.336,22.406,2741399,0
2014-03-12,22.25,22.363,21.833,22.301,4159648,0
2014-03-13,22.363,22.545,21.954,22.031,2785892,0
2014-03-14,21.91,22.031,21.773,21.918,2835952,0
2014-03-17,22.102,22.171,21.859,21.981,1601391,0
2014-03-18,21.999,22.406,21.99,22.353,2093459,0
2014-03-19,22.292,22.372,21.885,22.102,3339000,0
2014-03-20,22.057,22.327,21.962,22.162,1657261,0
2014-03-21,22.353,22.623,21.859,21.91,6421137,0
2014-03-24,21.972,22.181,21.711,22.126,3020500,0
2014-03-25,22.241,22.52,22.181,22.327,3095445,0
2014-03-26,22.431,22.492,21.773,21.918,2418956,0
2014-03-27,21.902,22.007,21.537,21.728,2020743,0
2014-03-28,21.875,22.483,21.875,22.111,2089635,0
2014-03-31,22.327,22.752,22.311,22.56,2144095,0
2014-04-01,22.56,22.658,22.214,22.276,2759291,0
2014-04-02,22.344,23.316,22.284,23.257,6770120,0
2014-04-03,23.298,23.518,23.118,23.473,3687270,0
2014-04-04,23.63,23.95,22.988,23.421,6732312,0
2014-04-07,23.343,23.466,22.537,22.553,7671077,0
2014-04-08,22.474,22.569,22.049,22.389,3445551,0
2014-04-09,22.511,22.9,22.431,22.642,3017383,0
2014-04-10,22.632,23.159,22.241,22.372,3875285,0
2014-04-11,22.189,22.284,21.649,21.711,2895688,0
2014-04-14,22.545,22.545,21.171,21.285,3899364,0
2014-04-15,21.355,21.609,20.887,21.348,3044662,0
2014-04-16,21.477,22.119,21.391,22.119,2895498,0
2014-04-17,22.039,22.189,21.962,22.016,1492100,0
2014-04-21,21.981,22.155,21.868,22.039,1237822,0
2014-04-22,22.057,22.431,21.945,22.32,1582245,0
2014-04-23,22.311,22.336,22.094,22.189,1321470,0
2014-04-24,22.189,22.372,21.954,22.155,1472548,0
2014-04-25,22.102,22.119,21.355,21.555,2126212,0
2014-04-28,21.676,21.746,20.938,21.259,2881556,0
2014-04-29,21.25,21.782,21.25,21.763,4101223,0
2014-04-30,22.135,23.325,21.981,23.267,5074592,0
2014-05-01,23.159,23.491,22.9,23.047,3218462,0
2014-05-02,23.074,23.228,22.831,22.926,2197144,0
2014-05-05,22.752,23.316,22.553,23.066,2532746,0
2014-05-06,22.962,23.056,22.577,22.737,3454224,0
2014-05-07,22.762,22.877,22.474,22.597,3772606,0
2014-05-08,22.52,23.169,22.449,22.737,2936054,0
2014-05-09,22.814,22.814,22.266,22.52,2112663,0
2014-05-12,22.577,22.997,22.553,22.752,1370406,0
2014-05-13,22.745,22.892,22.483,22.822,2559459,0
2014-05-14,22.745,22.908,22.537,22.597,1524988,0
2014-05-15,22.56,22.56,21.945,22.44,2949231,0
2014-05-16,22.467,22.728,22.38,22.569,3772198,0
2014-05-19,22.822,23.396,22.7,23.267,2893434,0
2014-05-20,23.291,23.291,22.805,22.926,2048762,0
2014-05-21,22.97,23.144,22.908,23.056,1717636,0
2014-05-22,23.066,23.188,22.934,23.066,1268479,0
2014-05-23,23.066,23.533,23.015,23.508,1504828,0
2014-05-27,23.541,23.986,23.501,23.917,2522191,0
2014-05-28,23.984,24.256,23.907,24.07,1738464,0
2014-05-29,24.107,24.133,23.957,24.133,1564954,0
2014-05-30,24.14,24.211,23.967,24.149,1822917,0
2014-06-02,24.149,24.519,24.01,24.465,2389712,0
2014-06-03,24.368,24.456,24.061,24.177,1351300,0
2014-06-04,24.133,24.326,24.054,24.221,1682396,0
2014-06-05,24.246,24.404,24.037,24.332,1096874,0
2014-06-06,24.332,24.481,24.332,24.473,1240357,0
2014-06-09,24.481,24.674,24.437,24.596,1779742,0
2014-06-10,24.559,24.614,23.915,24.29,2249611,0
2014-06-11,24.185,24.28,23.948,24.125,1176317,0
2014-06-12,24.097,24.177,23.607,23.738,1362575,0
2014-06-13,23.81,24.117,23.756,24.01,1251569,0
2014-06-16,23.957,24.14,23.879,23.907,1442843,0
2014-06-17,23.879,24.465,23.869,24.256,1531308,0
2014-06-18,24.246,24.42,24.054,24.351,1077074,0
2014-06-19,24.332,24.378,24.046,24.256,1138621,0
2014-06-20,24.246,24.273,24.046,24.107,2187334,0
2014-06-23,24.117,24.125,23.738,23.852,2414365,0
2014-06-24,23.827,24.14,23.774,23.774,1684931,0
2014-06-25,23.696,24.36,23.607,24.263,1144229,0
2014-06-26,24.221,24.229,23.898,24.185,891827,0
2014-06-27,24.107,24.481,24.088,24.447,1711946,0
2014-06-30,24.388,24.447,24.07,24.14,1777844,0
2014-07-01,23.774,24.491,23.643,24.14,1890630,0
2014-07-02,24.037,24.332,24.019,24.299,1023740,0
2014-07-03,24.351,24.559,24.332,24.412,990571,0
2014-07-07,24.332,24.368,23.922,23.993,1351256,0
2014-07-08,23.931,23.967,23.337,23.713,2628840,0
2014-07-09,23.738,23.931,23.643,23.738,1644181,0
2014-07-10,23.626,24.263,23.415,24.01,2121662,0
2014-07-11,23.976,24.14,23.931,24.079,1049977,0
2014-07-14,24.237,24.683,24.202,24.587,2323531,0
2014-07-15,24.606,24.796,24.447,24.633,1958013,0
2014-07-16,24.683,24.781,24.551,24.587,1762205,0
2014-07-17,24.447,24.481,23.706,23.731,2660734,0
2014-07-18,23.81,24.019,23.696,23.888,2059206,0
2014-07-21,23.834,23.939,23.607,23.802,1470842,0
2014-07-22,23.939,24.07,23.792,24.001,1267632,0
2014-07-23,24.037,24.054,23.738,23.756,1301770,0
2014-07-24,23.802,23.802,23.415,23.696,2227924,0
2014-07-25,23.546,23.765,23.45,23.573,1320156,0
2014-07-28,23.915,24.029,23.45,23.522,2106868,0
2014-07-29,23.592,23.738,23.022,23.03,3711140,0
2014-07-30,23.46,24.378,23.356,24.061,5437891,0
2014-07-31,23.879,24.088,23.512,23.651,3954856,0
2014-08-01,23.555,23.686,23.287,23.583,2252697,0
2014-08-04,23.626,23.81,23.407,23.731,1615184,0
2014-08-05,23.635,23.774,23.249,23.381,1787513,0
2014-08-06,23.144,23.199,22.271,22.331,4949205,0
2014-08-07,22.517,22.551,22.184,22.471,3513666,0
2014-08-08,22.507,22.821,22.446,22.804,2239609,0
2014-08-11,22.908,23.249,22.814,22.934,1967669,0
2014-08-12,22.857,22.934,22.698,22.777,2125404,0
2014-08-13,22.9,23.19,22.891,23.161,1301873,0
2014-08-14,23.19,23.23,23.015,23.144,1122886,0
2014-08-15,23.199,23.259,22.795,22.988,1717072,0
2014-08-18,23.119,23.309,23.102,23.269,1963871,0
2014-08-19,23.278,23.495,23.249,23.407,1759234,0
2014-08-20,23.467,23.738,23.467,23.502,2401734,0
2014-08-21,23.528,23.625,23.363,23.423,1759134,0
2014-08-22,23.353,23.606,23.284,23.51,1173861,0
2014-08-25,23.615,23.738,23.537,23.706,884712,0
2014-08-26,23.677,23.908,23.66,23.765,1159123,0
2014-08-27,23.706,23.95,23.706,23.756,1326177,0
2014-08-28,23.66,23.862,23.51,23.774,1397460,0
2014-08-29,23.88,23.941,23.713,23.82,1878984,0
2014-09-02,23.82,24.197,23.502,24.091,2202391,0
2014-09-03,24.205,24.205,23.774,23.853,1376480,0
2014-09-04,23.87,24.143,23.811,23.835,1360243,0
2014-09-05,23.811,23.977,23.66,23.916,1226793,0
2014-09-08,23.862,24.152,23.853,24.012,1371317,0
2014-09-09,23.933,23.995,23.563,23.765,1874641,0
2014-09-10,23.765,23.969,23.677,23.969,1746469,0
2014-09-11,23.87,24.1,23.827,23.969,1099975,0
2014-09-12,23.969,23.986,23.265,23.353,1974012,0
2014-09-15,23.334,23.363,22.63,22.893,2063553,0
2014-09-16,22.814,23.177,22.585,23.106,1778420,0
2014-09-17,23.131,23.131,22.551,22.772,2570578,0
2014-09-18,22.807,22.869,22.558,22.665,1158543,0
2014-09-19,22.788,22.841,22.464,22.665,1976884,0
2014-09-22,22.737,22.745,22.067,22.33,2301995,0
2014-09-23,22.224,22.488,22.126,22.164,1054562,0
2014-09-24,22.156,22.507,22.023,22.427,1859012,0
2014-09-25,22.375,22.479,22.146,22.339,2062271,0
2014-09-26,22.33,22.419,21.891,22.191,1761161,0
2014-09-29,21.979,22.191,21.68,21.998,1447721,0
2014-09-30,21.979,22.087,21.82,21.998,1415114,0
2014-10-01,21.936,21.952,21.231,21.318,2080824,0
2014-10-02,21.301,21.398,20.573,21.142,2192351,0
2014-10-03,21.311,21.635,21.275,21.46,2953221,0
2014-10-06,21.566,21.566,20.272,20.842,5037316,0
2014-10-07,20.709,20.984,20.641,20.782,3692029,0
2014-10-08,20.782,21.152,20.474,21.134,2357133,0
2014-10-09,21.063,21.125,20.13,20.368,2941364,0
2014-10-10,20.315,20.66,20.121,20.236,2968056,0
2014-10-13,20.228,20.474,19.885,19.918,3908478,0
2014-10-14,19.982,20.534,19.937,20.156,2330133,0
2014-10-15,19.804,20.509,19.699,20.412,4292389,0
2014-10-16,19.988,21.037,19.866,20.801,2796816,0
2014-10-17,20.984,21.275,20.906,21.196,2713357,0
2014-10-20,21.125,21.477,21.072,21.239,1393500,0
2014-10-21,21.354,21.68,21.354,21.628,1525458,0
2014-10-22,21.652,21.829,21.416,21.451,2464988,0
2014-10-23,21.652,21.829,21.46,21.566,1804508,0
2014-10-24,21.566,21.62,21.416,21.611,1415677,0
2014-10-27,21.601,21.829,21.416,21.689,1348235,0
2014-10-28,21.76,22.03,21.741,22.03,1371807,0
2014-10-29,22.057,22.33,21.979,22.102,1958100,0
2014-10-30,22.366,22.401,21.266,21.628,2839671,0
2014-10-31,21.945,22.039,21.521,21.778,2778781,0
2014-11-03,21.76,22.006,21.548,21.662,3230025,0
2014-11-04,21.662,21.856,21.521,21.635,1681860,0
2014-11-05,21.839,21.988,21.642,21.952,1354007,0
2014-11-06,22.006,22.119,21.812,21.916,1291665,0
2014-11-07,21.908,22.191,21.786,22.006,1606774,0
2014-11-10,22.015,22.094,21.882,21.926,1621889,0
2014-11-11,21.952,22.111,21.75,21.786,1232819,0
2014-11-12,21.707,21.856,21.495,21.689,2348272,0
2014-11-13,21.722,21.945,21.672,21.856,1532929,0
2014-11-14,21.865,21.96,21.662,21.872,1247766,0
2014-11-17,21.793,21.872,21.581,21.698,1966675,0
2014-11-18,21.652,21.891,21.566,21.741,1492585,0
2014-11-19,21.712,21.712,21.357,21.553,1882874,0
2014-11-20,21.463,21.695,21.446,21.536,1075285,0
2014-11-21,21.748,22.023,21.677,21.969,1529413,0
2014-11-24,21.988,22.023,21.729,21.847,1862012,0
2014-11-25,21.847,22.467,21.847,22.421,2456682,0
2014-11-26,22.44,22.521,21.758,21.791,1438455,0
2014-11-28,21.766,21.988,21.712,21.837,937688,0
2014-12-01,21.739,21.818,21.341,21.341,1459252,0
2014-12-02,21.312,21.374,21.03,21.366,3214821,0
2014-12-03,21.472,22.776,21.463,22.387,8967417,0
2014-12-04,22.341,22.58,22.156,22.271,3208586,0
2014-12-05,22.28,22.459,22.28,22.351,1609094,0
2014-12-08,22.333,22.396,22.127,22.156,2048431,0
2014-12-09,21.891,22.067,21.758,22.03,1949594,0
2014-12-10,21.908,21.969,21.695,21.818,2864739,0
2014-12-11,21.854,22.112,21.791,21.998,2133000,0
2014-12-12,21.827,21.837,21.287,21.357,3565507,0
2014-12-15,21.437,21.455,20.717,20.906,2203409,0
2014-12-16,20.834,20.995,20.436,20.436,2601784,0
2014-12-17,20.436,21.021,20.311,21.013,3023881,0
2014-12-18,21.268,21.758,21.199,21.748,2309823,0
2014-12-19,21.881,22.057,21.8,21.871,3705571,0
2014-12-22,21.916,22.057,21.536,21.871,1458913,0
2014-12-23,21.935,22.333,21.864,22.307,1329821,0
2014-12-24,22.324,22.404,22.235,22.369,567619,0
2014-12-26,22.387,22.571,21.925,22.254,1229564,0
2014-12-29,22.165,22.44,22.127,22.369,857812,0
2014-12-30,22.369,22.387,21.864,21.891,1169602,0
2014-12-31,21.935,21.951,21.563,21.616,1389766,0
2015-01-02,21.729,21.818,21.322,21.616,1431692,0
2015-01-05,21.446,21.508,21.074,21.25,1749217,0
2015-01-06,21.259,21.625,21.144,21.35,2844533,0
2015-01-07,21.463,21.463,21.217,21.268,1679316,0
2015-01-08,21.463,21.766,21.455,21.499,1155151,0
2015-01-09,21.499,21.587,21.18,21.374,1401344,0
2015-01-12,21.499,21.527,21.118,21.226,1170988,0
2015-01-13,21.322,21.57,20.897,21.074,2107359,0
2015-01-14,20.967,21.208,20.808,21.037,1392106,0
2015-01-15,21.083,21.19,20.764,20.808,1143004,0
2015-01-16,20.667,20.941,20.667,20.897,1164329,0
2015-01-20,20.941,21.055,20.694,20.949,1070532,0
2015-01-21,20.842,21.403,20.842,21.278,1099836,0
2015-01-22,21.463,21.669,21.233,21.632,1810158,0
2015-01-23,21.607,21.758,21.517,21.544,1233386,0
2015-01-26,21.492,21.695,21.35,21.659,1162957,0
2015-01-27,21.393,21.695,21.305,21.508,1376295,0
2015-01-28,21.625,21.72,21.287,21.322,1576505,0
2015-01-29,21.366,21.437,21.217,21.331,2521424,0
2015-01-30,21.18,21.463,20.967,21.268,2914658,0
2015-02-02,20.337,20.436,18.759,19.743,10391493,0
2015-02-03,19.529,20.507,19.529,20.408,4248537,0
2015-02-04,20.373,20.452,19.69,19.762,3010789,0
2015-02-05,19.779,20.311,19.771,20.125,2089393,0
2015-02-06,20.169,20.347,19.966,20.028,1691946,0
2015-02-09,19.983,20.24,19.93,20.08,1653148,0
2015-02-10,20.16,20.311,20.009,20.195,3225571,0
2015-02-11,20.222,20.311,19.885,19.93,3184075,0
2015-02-12,19.867,20.417,19.858,20.204,2393790,0
2015-02-13,20.195,20.462,20.179,20.364,2701823,0
2015-02-17,20.382,20.382,20.134,20.169,1896139,0
2015-02-18,20.114,20.5,20.034,20.4,1941173,0
2015-02-19,20.327,20.561,20.22,20.346,1404844,0
2015-02-20,20.292,20.59,20.105,20.571,1484721,0
2015-02-23,20.571,20.775,20.532,20.72,1498040,0
2015-02-24,20.621,20.71,20.452,20.621,1420832,0
2015-02-25,20.631,20.963,20.58,20.856,2481718,0
2015-02-26,20.818,20.954,20.621,20.65,1531443,0
2015-02-27,20.73,20.917,20.59,20.72,1852834,0
2015-03-02,20.748,20.865,20.631,20.669,1530883,0
2015-03-03,20.48,20.523,20.114,20.23,1901221,0
2015-03-04,20.23,20.327,20.005,20.105,2400149,0
2015-03-05,20.122,20.148,19.916,20.05,1540053,0
2015-03-06,19.908,19.925,19.701,19.766,3102693,0
2015-03-09,19.79,20.194,19.774,20.105,2340212,0
2015-03-10,20.044,20.087,19.737,19.737,1821384,0
2015-03-11,19.774,19.996,19.774,19.934,1645606,0
2015-03-12,19.962,20.257,19.943,20.23,1670542,0
2015-03-13,20.157,20.194,19.872,20.067,2018070,0
2015-03-16,20.167,20.444,20.105,20.336,1282986,0
2015-03-17,20.257,20.5,20.148,20.48,1333080,0
2015-03-18,20.462,20.98,20.257,20.874,1489735,0
2015-03-19,20.846,20.917,20.73,20.793,1754628,0
2015-03-20,20.883,21.463,20.846,21.429,2961915,0
2015-03-23,21.445,21.553,21.356,21.445,2101373,0
2015-03-24,21.445,21.617,21.373,21.402,2050832,0
2015-03-25,21.436,21.482,21.098,21.098,1782806,0
2015-03-26,20.999,21.051,20.696,20.917,1739423,0
2015-03-27,20.926,21.079,20.784,20.865,1207397,0
2015-03-30,20.936,21.411,20.936,21.257,1328943,0
2015-03-31,21.107,21.124,20.818,20.856,1720450,0
2015-04-01,20.811,21.124,20.775,21.098,2173047,0
2015-04-02,21.168,21.276,21.034,21.042,854280,0
2015-04-06,20.818,21.034,20.775,20.891,1472516,0
2015-04-07,20.856,21.009,20.767,20.784,1855563,0
2015-04-08,20.793,20.954,20.678,20.901,1474864,0
2015-04-09,20.926,21.107,20.758,20.865,1996881,0
2015-04-10,21.018,21.402,20.971,21.098,2385834,0
2015-04-13,21.061,21.32,21.009,21.124,1699841,0
2015-04-14,21.071,21.239,20.901,21.042,1182351,0
2015-04-15,21.116,21.276,21.042,21.098,1596968,0
2015-04-16,21.026,21.151,20.936,21.079,1169959,0
2015-04-17,20.883,21.051,20.793,20.811,1809083,0
2015-04-20,20.891,21.034,20.758,20.775,1553740,0
2015-04-21,20.793,20.883,20.523,20.678,2155045,0
2015-04-22,20.669,20.784,20.356,20.775,2123431,0
2015-04-23,20.703,20.901,20.541,20.72,1506284,0
2015-04-24,20.696,20.828,20.426,20.49,1799574,0
2015-04-27,20.5,20.551,20.275,20.292,2684609,0
2015-04-28,20.319,20.49,20.238,20.462,2309504,0
2015-04-29,20.381,20.49,20.114,20.167,3516415,0
2015-04-30,20.067,20.372,19.47,20.005,5415958,0
2015-05-01,20.177,20.49,20.122,20.417,3529834,0
2015-05-04,20.408,20.696,20.381,20.678,2819125,0
2015-05-05,20.571,20.669,20.284,20.284,2270776,0
2015-05-06,20.284,20.292,19.827,19.889,2131957,0
2015-05-07,19.809,19.953,19.719,19.881,1866834,0
2015-05-08,20.05,20.257,20.034,20.23,1875055,0
2015-05-11,20.186,20.372,20.186,20.31,1550675,0
2015-05-12,20.211,20.292,20.025,20.247,2139271,0
2015-05-13,20.292,20.408,20.22,20.319,2063964,0
2015-05-14,20.471,20.514,20.327,20.444,1286452,0
2015-05-15,20.436,20.678,20.336,20.669,2001427,0
2015-05-18,20.631,20.669,20.48,20.571,1281342,0
2015-05-19,20.551,20.611,20.23,20.301,1131798,0
2015-05-20,20.301,20.571,20.22,20.452,1111879,0
2015-05-21,20.452,20.561,20.381,20.436,1105979,0
2015-05-22,20.4,20.604,20.372,20.561,1054767,0
2015-05-26,20.532,20.551,20.356,20.48,2471252,0
2015-05-27,20.459,20.588,20.405,20.449,1315953,0
2015-05-28,20.397,20.449,19.973,20.053,1766903,0
2015-05-29,20.027,20.081,19.667,19.701,2455575,0
2015-06-01,19.729,19.864,19.576,19.729,1499474,0
2015-06-02,19.657,19.874,19.649,19.748,1182265,0
2015-06-03,19.829,20.008,19.767,19.775,951533,0
2015-06-04,19.71,19.838,19.549,19.594,1025171,0
2015-06-05,19.539,19.701,19.387,19.676,1494728,0
2015-06-08,19.667,19.701,19.559,19.63,1230117,0
2015-06-09,19.62,19.649,19.468,19.487,788343,0
2015-06-10,19.487,20.081,19.431,19.864,1861924,0
2015-06-11,19.983,20.243,19.965,20.008,1573494,0
2015-06-12,19.891,19.946,19.603,19.603,1001993,0
2015-06-15,19.748,19.8,19.333,19.45,1594760,0
2015-06-16,19.423,19.549,19.396,19.495,957188,0
2015-06-17,19.53,19.657,19.495,19.569,888986,0
2015-06-18,19.639,19.891,19.594,19.783,881332,0
2015-06-19,19.819,19.946,19.738,19.819,1560269,0
2015-06-22,19.901,19.901,19.729,19.767,670176,0
2015-06-23,19.748,19.999,19.701,19.955,1295950,0
2015-06-24,19.917,19.973,19.603,19.62,1297434,0
2015-06-25,19.611,19.62,19.288,19.324,1329263,0
2015-06-26,19.305,19.431,19.215,19.378,2176437,0
2015-06-29,19.297,19.396,19.081,19.098,2515905,0
2015-06-30,19.268,19.341,18.746,18.765,2604012,0
2015-07-01,18.847,18.981,18.621,18.765,2665513,0
2015-07-02,18.935,19.054,18.683,18.838,1071417,0
2015-07-06,18.647,18.899,18.638,18.809,1238545,0
2015-07-07,18.792,19.054,18.547,19.024,1884545,0
2015-07-08,18.909,18.999,18.602,18.611,1053342,0
2015-07-09,18.8,18.881,18.621,18.692,1072528,0
2015-07-10,18.909,19.062,18.782,19.009,1095481,0
2015-07-13,19.179,19.179,18.929,19.062,1010199,0
2015-07-14,19.098,19.278,19.054,19.252,1116290,0
2015-07-15,19.26,19.26,19.116,19.206,944210,0
2015-07-16,19.324,19.378,19.215,19.243,805588,0
2015-07-17,19.224,19.297,18.929,19.017,853498,0
2015-07-20,19.062,19.188,18.991,19.125,999441,0
2015-07-21,19.054,19.106,18.412,18.547,1580674,0
2015-07-22,18.513,19.144,18.484,18.999,1907059,0
2015-07-23,19.009,19.054,18.838,18.872,1272038,0
2015-07-24,18.863,18.89,18.224,18.314,3116216,0
2015-07-27,18.26,18.368,18.142,18.286,1463899,0
2015-07-28,18.431,18.702,18.286,18.565,1485967,0
2015-07-29,18.522,18.881,18.422,18.729,1950007,0
2015-07-30,18.611,19.144,18.187,18.44,2929901,0
2015-07-31,18.522,18.929,18.332,18.863,3848164,0
2015-08-03,18.863,18.881,18.187,18.349,2763709,0
2015-08-04,18.368,18.71,18.34,18.547,2231111,0
2015-08-05,18.71,18.909,18.602,18.647,1090159,0
2015-08-06,18.647,18.863,18.475,18.818,1806632,0
2015-08-07,18.774,18.792,18.547,18.674,1597422,0
2015-08-10,18.746,19.071,18.746,19.054,1727952,0
2015-08-11,18.881,19.252,18.863,19.234,2849267,0
2015-08-12,19.196,19.378,19.017,19.324,3243972,0
2015-08-13,19.297,19.378,19.134,19.154,1293551,0
2015-08-14,19.268,19.341,19.144,19.224,1221689,0
2015-08-17,19.161,19.477,19.054,19.387,1367524,0
2015-08-18,19.431,19.513,19.278,19.368,1592321,0
2015-08-19,19.348,19.548,19.158,19.266,1432209,0
2015-08-20,19.12,19.176,18.875,18.892,1791141,0
2015-08-21,18.71,18.839,18.302,18.311,1981875,0
2015-08-24,17.412,18.048,17.174,17.502,3398259,0
2015-08-25,17.993,17.993,17.12,17.12,2858043,0
2015-08-26,17.429,17.475,16.91,17.421,3107481,0
2015-08-27,17.556,18.302,17.547,18.191,2980509,0
2015-08-28,18.084,18.292,18.019,18.148,1382849,0
2015-08-31,18.067,18.302,17.846,18.019,2111486,0
2015-09-01,17.675,17.819,17.402,17.547,1825659,0
2015-09-02,17.692,17.829,17.547,17.819,1359324,0
2015-09-03,17.884,18.084,17.765,18.038,2068613,0
2015-09-04,17.756,17.884,17.519,17.647,1408905,0
2015-09-08,17.976,18.375,17.903,18.356,1878099,0
2015-09-09,18.585,18.702,18.129,18.167,3860744,0
2015-09-10,18.176,18.521,18.075,18.42,2035125,0
2015-09-11,18.338,18.629,18.176,18.585,2268803,0
2015-09-14,18.648,18.675,18.521,18.602,2047617,0
2015-09-15,18.71,19.085,18.621,18.966,1998257,0
2015-09-16,19.012,19.303,18.902,19.149,2276387,0
2015-09-17,19.12,19.438,18.976,19.111,2025527,0
2015-09-18,18.875,19.058,18.547,18.72,4379959,0
2015-09-21,18.776,18.976,18.538,18.594,2620148,0
2015-09-22,18.321,18.393,18.057,18.229,1923392,0
2015-09-23,18.201,18.375,18.093,18.176,1614171,0
2015-09-24,18.057,18.274,17.985,18.157,2816890,0
2015-09-25,18.239,18.366,18.029,18.302,2023760,0
2015-09-28,18.239,18.265,17.756,17.903,2231458,0
2015-09-29,17.911,17.966,17.339,17.538,2380713,0
2015-09-30,17.738,18.067,17.683,18.057,2575736,0
2015-10-01,18.093,18.11,17.647,17.729,1945597,0
2015-10-02,17.529,17.947,17.429,17.947,1153089,0
2015-10-05,18.038,18.556,18.038,18.538,1200365,0
2015-10-06,18.502,18.648,18.458,18.521,1508722,0
2015-10-07,18.638,18.912,18.575,18.875,1368212,0
2015-10-08,18.83,18.985,18.71,18.966,1318099,0
2015-10-09,18.985,19.149,18.884,18.931,1251478,0
2015-10-12,18.912,19.003,18.83,18.922,594085,0
2015-10-13,18.81,19.058,18.801,18.858,949713,0
2015-10-14,18.865,19.038,18.693,18.747,978955,0
2015-10-15,18.81,18.931,18.565,18.931,843519,0
2015-10-16,18.985,19.028,18.747,18.922,987090,0
2015-10-19,18.81,19.019,18.739,19.003,731165,0
2015-10-20,18.947,19.239,18.892,19.101,1945986,0
2015-10-21,19.158,19.221,18.793,18.801,1351959,0
2015-10-22,18.884,19.221,18.801,19.085,1030844,0
2015-10-23,19.275,19.366,19.111,19.303,1044695,0
2015-10-26,19.311,19.376,19.094,19.149,817794,0
2015-10-27,19.028,19.129,18.73,18.83,1310624,0
2015-10-28,18.884,19.303,18.82,19.193,1347231,0
2015-10-29,17.956,18.739,17.956,18.283,2861671,0
2015-10-30,18.356,19.038,18.356,18.784,1890742,0
2015-11-02,18.784,19.538,18.72,19.43,2033824,0
2015-11-03,19.394,19.639,19.285,19.494,1816469,0
2015-11-04,19.521,19.576,19.166,19.211,774991,0
2015-11-05,19.139,19.257,18.976,19.211,889250,0
2015-11-06,19.101,19.529,18.931,19.348,1797847,0
2015-11-09,19.348,19.394,18.985,19.249,1575359,0
2015-11-10,19.202,19.348,19.12,19.348,1295784,0
2015-11-11,19.448,19.448,19.211,19.275,961805,0
2015-11-12,19.166,19.285,18.966,18.985,1269288,0
2015-11-13,18.931,18.985,18.657,18.675,818783,0
2015-11-16,18.648,18.966,18.585,18.931,816034,0
2015-11-17,19.003,19.221,18.849,18.892,1577323,0
2015-11-18,19.011,19.332,18.974,19.304,1676926,0
2015-11-19,19.304,19.378,19.093,19.304,847995,0
2015-11-20,19.424,19.533,19.332,19.497,1425273,0
2015-11-23,19.506,19.542,19.313,19.396,878825,0
2015-11-24,19.276,19.432,19.047,19.424,1339609,0
2015-11-25,19.432,19.469,19.193,19.387,826098,0
2015-11-27,19.396,19.479,19.203,19.332,527055,0
2015-11-30,19.387,19.966,19.276,19.828,3082915,0
2015-12-01,19.855,19.974,19.46,19.588,1864057,0
2015-12-02,19.598,19.644,19.093,19.149,1433610,0
2015-12-03,19.231,19.258,18.872,19.057,2496902,0
2015-12-04,19.084,19.368,18.983,19.35,1655792,0
2015-12-07,19.222,19.276,18.753,18.964,2113125,0
2015-12-08,18.772,19.047,18.579,18.671,1835868,0
2015-12-09,18.606,18.781,18.11,18.184,3682743,0
2015-12-10,18.221,18.461,18.11,18.331,1726710,0
2015-12-11,17.974,18.176,17.891,17.983,1876831,0
2015-12-14,17.964,18.001,17.55,17.734,2479493,0
2015-12-15,17.8,18.184,17.78,18.001,1403376,0
2015-12-16,18.184,18.404,18.001,18.368,1566895,0
2015-12-17,18.368,18.451,17.964,18.192,1362523,0
2015-12-18,18.083,18.275,18.008,18.066,3870012,0
2015-12-21,18.221,18.34,17.992,18.23,1698062,0
2015-12-22,18.25,18.515,18.139,18.506,1269889,0
2015-12-23,18.606,18.974,18.534,18.93,1182552,0
2015-12-24,18.92,19.057,18.863,18.945,490276,0
2015-12-28,18.872,18.89,18.511,18.855,1156464,0
2015-12-29,18.936,19.258,18.744,19.222,1226705,0
2015-12-30,19.166,19.267,19.101,19.111,934613,0
2015-12-31,19.101,19.166,18.948,18.954,1330734,0
2016-01-04,18.662,18.744,18.451,18.707,1662948,0
2016-01-05,18.726,18.817,18.579,18.707,1069562,0
2016-01-06,18.423,18.652,18.34,18.515,1952654,0
2016-01-07,18.157,18.323,17.744,17.835,2946086,0
2016-01-08,17.881,17.945,17.156,17.193,3701344,0
2016-01-11,17.284,17.487,17.161,17.44,2901551,0
2016-01-12,17.625,17.652,17.22,17.449,1889275,0
2016-01-13,17.505,17.661,17.027,17.065,1775129,0
2016-01-14,17.091,17.193,16.863,17.074,2844167,0
2016-01-15,16.643,17.027,16.598,16.936,2019676,0
2016-01-19,17.11,17.128,16.735,16.936,1839247,0
2016-01-20,16.643,16.853,16.285,16.678,3768483,0
2016-01-21,16.725,16.981,16.605,16.843,2060509,0
2016-01-22,17.065,17.385,17.018,17.193,1494499,0
2016-01-25,17.211,17.249,16.953,17.037,1420247,0
2016-01-26,17.091,17.514,17.071,17.505,1377681,0
2016-01-27,17.505,17.652,17.302,17.478,1637671,0
2016-01-28,17.596,17.707,17.405,17.523,1529371,0
2016-01-29,17.652,17.992,17.606,17.974,2558089,0
2016-02-01,17.809,18.008,17.698,17.853,2579578,0
2016-02-02,16.523,16.523,15.202,15.376,6441274,0
2016-02-03,15.55,15.909,15.477,15.734,3808875,0
2016-02-04,15.734,16.467,15.704,16.173,3201623,0
2016-02-05,16.138,16.211,15.852,15.89,2462030,0
2016-02-08,15.688,15.704,15.238,15.44,1960866,0
2016-02-09,15.486,15.569,15.255,15.294,2824278,0
2016-02-10,15.569,15.724,15.459,15.522,2112897,0
2016-02-11,15.275,15.394,14.907,15.11,1910794,0
2016-02-12,15.328,15.65,15.164,15.494,1271846,0
2016-02-16,15.714,15.84,15.522,15.744,1790092,0
2016-02-17,15.908,16.376,15.795,16.297,2055646,0
2016-02-18,16.333,16.38,16.195,16.232,3067612,0
2016-02-19,16.195,16.372,16.084,16.333,1469495,0
2016-02-22,16.52,16.687,16.306,16.436,2187695,0
2016-02-23,16.418,16.585,16.325,16.455,1693615,0
2016-02-24,16.269,16.455,15.981,16.436,1759800,0
2016-02-25,16.455,16.575,16.269,16.566,1475680,0
2016-02-26,16.649,16.909,16.585,16.742,1608696,0
2016-02-29,16.705,17.095,16.631,16.817,2048378,0
2016-03-01,16.993,17.348,16.883,17.289,1508805,0
2016-03-02,17.224,17.412,17.16,17.402,1345054,0
2016-03-03,17.429,17.837,17.402,17.81,1622752,0
2016-03-04,17.856,18.311,17.792,18.106,2508879,0
2016-03-07,18.032,18.645,17.958,18.626,2053745,0
2016-03-08,18.496,18.516,18.023,18.116,2215815,0
2016-03-09,18.199,18.432,18.051,18.395,1341521,0
2016-03-10,18.58,18.859,18.432,18.756,3137865,0
2016-03-11,18.895,19.024,18.729,18.97,1721921,0
2016-03-14,18.821,18.955,18.608,18.756,1688878,0
2016-03-15,18.608,18.692,18.376,18.682,1334254,0
2016-03-16,18.654,19.095,18.608,19.044,1293090,0
2016-03-17,19.017,19.638,18.96,19.565,1669461,0
2016-03-18,19.619,19.814,19.471,19.73,3393009,0
2016-03-21,19.675,19.786,19.573,19.721,1195611,0
2016-03-22,19.555,19.74,19.406,19.648,1144995,0
2016-03-23,19.61,19.648,18.746,19.304,2249627,0
2016-03-24,19.118,19.396,18.93,19.396,1240520,0
2016-03-28,19.415,19.526,19.323,19.443,803659,0
2016-03-29,19.323,19.675,19.202,19.629,1136280,0
2016-03-30,19.74,19.945,19.624,19.694,1282108,0
2016-03-31,19.721,20.048,19.712,19.989,1764282,0
2016-04-01,19.786,20.009,19.648,19.989,1287379,0
2016-04-04,19.945,19.999,19.75,19.834,1348743,0
2016-04-05,19.638,19.777,19.573,19.601,2023530,0
2016-04-06,19.591,19.712,19.36,19.712,1130555,0
2016-04-07,19.601,19.601,19.286,19.415,1076209,0
2016-04-08,19.61,19.805,19.508,19.565,751248,0
2016-04-11,19.666,19.898,19.508,19.518,1591864,0
2016-04-12,19.508,19.712,19.433,19.499,2172384,0
2016-04-13,19.685,20.13,19.685,20.113,1441226,0
2016-04-14,20.103,20.139,19.925,19.964,928872,0
2016-04-15,19.989,20.083,19.847,20.009,795333,0
2016-04-18,19.888,20.177,19.8,20.139,848706,0
2016-04-19,20.186,20.241,19.959,20.039,1279674,0
2016-04-20,20.083,20.195,20.009,20.103,1432283,0
2016-04-21,20.073,20.073,19.76,19.768,1198134,0
2016-04-22,19.768,20.029,19.675,19.945,1743715,0
2016-04-25,19.916,19.916,19.591,19.666,756372,0
2016-04-26,19.74,19.768,19.573,19.74,1715881,0
2016-04-27,19.74,19.964,19.634,19.945,1391409,0
2016-04-28,19.768,20.034,19.689,19.75,1023964,0
2016-04-29,19.74,19.805,19.34,19.461,1468293,0
2016-05-02,19.555,19.638,19.36,19.425,2626917,0
2016-05-03,18.477,18.738,17.412,17.568,5317861,0
2016-05-04,17.476,17.689,17.169,17.355,3875298,0
2016-05-05,17.421,17.559,17.114,17.123,2613800,0
2016-05-06,17.077,17.179,16.9,17.03,2088705,0
2016-05-09,17.012,17.049,16.849,16.918,2037911,0
2016-05-10,16.993,17.289,16.965,17.28,1671060,0
2016-05-11,17.206,17.289,17.03,17.03,1486889,0
2016-05-12,17.104,17.179,16.78,16.834,2312496,0
2016-05-13,16.834,16.924,16.548,16.575,2125867,0
2016-05-16,16.622,16.909,16.622,16.79,1848228,0
2016-05-17,16.742,17.04,16.742,16.854,2455000,0
2016-05-18,16.824,17.02,16.557,16.612,2111885,0
2016-05-19,16.595,16.696,16.316,16.455,1580943,0
2016-05-20,16.595,16.734,16.52,16.612,1535139,0
2016-05-23,16.612,16.715,16.441,16.557,1815750,0
2016-05-24,16.659,16.869,16.585,16.824,2366580,0
2016-05-25,16.946,17.321,16.832,17.143,3286019,0
2016-05-26,17.236,17.321,17.105,17.226,2485898,0
2016-05-27,17.208,17.495,17.208,17.396,1635336,0
2016-05-31,17.433,17.607,17.331,17.471,2766765,0
2016-06-01,17.376,17.546,17.18,17.536,2134267,0
2016-06-02,17.481,17.78,17.331,17.761,1633312,0
2016-06-03,17.743,17.841,17.574,17.8,1634996,0
2016-06-06,17.845,17.958,17.752,17.903,1218562,0
2016-06-07,17.93,18.014,17.817,17.875,1815673,0
2016-06-08,17.949,18.033,17.827,17.845,2158456,0
2016-06-09,17.771,17.771,17.612,17.696,1095296,0
2016-06-10,17.536,17.536,17.357,17.415,720312,0
2016-06-13,17.331,17.451,17.095,17.124,1161155,0
2016-06-14,17.04,17.19,16.805,16.889,1437606,0
2016-06-15,16.881,17.049,16.814,16.823,1527925,0
2016-06-16,16.739,16.749,16.482,16.711,1055808,0
2016-06-17,16.749,16.969,16.674,16.814,2994014,0
2016-06-20,17.02,17.18,16.852,16.872,1183323,0
2016-06-21,16.898,16.974,16.787,16.907,993066,0
2016-06-22,16.881,17.049,16.787,16.805,1230848,0
2016-06-23,17.012,17.133,16.955,17.068,1190739,0
2016-06-24,16.318,16.6,16.036,16.036,4092629,0
2016-06-27,15.791,15.848,15.267,15.361,2174657,0
2016-06-28,15.595,15.979,15.567,15.952,2383071,0
2016-06-29,16.167,16.532,16.093,16.467,2220266,0
2016-06-30,16.505,16.692,16.335,16.692,1412819,0
2016-07-01,16.655,16.823,16.57,16.683,1120743,0
2016-07-05,16.58,16.617,16.116,16.205,1757032,0
2016-07-06,16.046,16.148,15.831,16.13,2456871,0
2016-07-07,16.176,16.429,16.171,16.242,1162174,0
2016-07-08,16.467,16.721,16.42,16.692,1291941,0
2016-07-11,16.767,17.002,16.749,16.872,1226538,0
2016-07-12,17.04,17.517,17.002,17.386,1638976,0
2016-07-13,17.425,17.565,17.128,17.441,2469941,0
2016-07-14,17.621,17.827,17.555,17.658,1846336,0
2016-07-15,17.724,17.752,17.546,17.677,1230297,0
2016-07-18,17.686,17.817,17.686,17.743,810046,0
2016-07-19,17.686,17.737,17.508,17.574,1095293,0
2016-07-20,17.593,17.761,17.499,17.696,1031935,0
2016-07-21,17.639,17.817,17.546,17.621,1271645,0
2016-07-22,17.63,17.677,17.471,17.63,1119058,0
2016-07-25,17.63,17.752,17.583,17.686,1026924,0
2016-07-26,17.705,17.908,17.686,17.875,1343326,0
2016-07-27,17.903,18.043,17.78,17.883,1427378,0
2016-07-28,17.809,17.987,17.71,17.978,1137628,0
2016-07-29,17.949,18.127,17.79,18.108,4195479,0
2016-08-01,18.118,18.118,17.771,17.875,2603890,0
2016-08-02,17.49,17.733,16.881,16.964,2855462,0
2016-08-03,16.917,17.016,16.739,16.881,1933818,0
2016-08-04,16.917,17.226,16.917,17.161,1893932,0
2016-08-05,17.236,17.536,17.218,17.461,1256701,0
2016-08-08,17.481,17.621,17.425,17.461,918564,0
2016-08-09,17.461,17.583,17.208,17.357,1303690,0
2016-08-10,17.376,17.429,17.256,17.275,1090056,0
2016-08-11,17.331,17.406,17.256,17.321,1061270,0
2016-08-12,17.283,17.376,17.236,17.301,912461,0
2016-08-15,17.331,17.574,17.331,17.461,992719,0
2016-08-16,17.396,17.433,17.301,17.366,817537,0
2016-08-17,17.366,17.451,17.291,17.441,1630058,0
2016-08-18,17.449,17.62,17.413,17.516,1436640,0
2016-08-19,17.449,17.573,17.342,17.403,1197893,0
2016-08-22,17.355,17.408,17.165,17.403,933132,0
2016-08-23,17.488,17.582,17.444,17.535,1028381,0
2016-08-24,17.554,17.63,17.516,17.564,1210985,0
2016-08-25,17.525,17.601,17.459,17.582,1012938,0
2016-08-26,17.639,17.819,17.63,17.781,2835293,0
2016-08-29,17.791,17.91,17.677,17.705,1579990,0
2016-08-30,17.734,17.885,17.696,17.876,1220741,0
2016-08-31,17.867,17.895,17.663,17.772,2062068,0
2016-09-01,17.801,17.952,17.63,17.933,1425509,0
2016-09-02,17.99,18.094,17.824,17.913,1498549,0
2016-09-06,17.961,18.028,17.62,17.772,1167312,0
2016-09-07,17.734,17.819,17.658,17.725,1106345,0
2016-09-08,17.686,17.715,17.535,17.554,1160281,0
2016-09-09,17.413,17.459,16.843,16.843,1404429,0
2016-09-12,16.673,17.123,16.645,17.042,1556092,0
2016-09-13,16.929,17.127,16.701,16.843,1687789,0
2016-09-14,16.824,16.929,16.559,16.682,1513179,0
2016-09-15,16.654,16.957,16.635,16.89,1165910,0
2016-09-16,16.824,16.853,16.654,16.73,1858606,0
2016-09-19,16.853,16.962,16.701,16.824,1198142,0
2016-09-20,16.929,16.939,16.606,16.616,967674,0
2016-09-21,16.721,16.824,16.436,16.673,1793779,0
2016-09-22,16.806,16.939,16.739,16.882,1075654,0
2016-09-23,16.873,16.953,16.806,16.833,1168391,0
2016-09-26,16.767,16.797,16.625,16.673,1303796,0
2016-09-27,16.645,16.824,16.645,16.739,1083035,0
2016-09-28,16.767,17.01,16.735,17.005,922311,0
2016-09-29,16.957,17.185,16.919,17.033,1636278,0
2016-09-30,17.155,17.279,17.033,17.203,1252746,0
2016-10-03,17.147,17.195,17.023,17.099,817369,0
2016-10-04,17.109,17.195,16.815,16.882,806697,0
2016-10-05,16.966,17.023,16.757,16.787,938140,0
2016-10-06,16.787,16.985,16.687,16.882,1073847,0
2016-10-07,16.863,16.882,16.645,16.654,796143,0
2016-10-10,16.739,16.843,16.682,16.691,945571,0
2016-10-11,16.654,16.701,16.361,16.474,1129298,0
2016-10-12,16.484,16.512,16.352,16.493,761770,0
2016-10-13,16.361,16.379,16.019,16.038,1251457,0
2016-10-14,16.104,16.303,16.029,16.076,601699,0
2016-10-17,16.076,16.346,16.024,16.133,822774,0
2016-10-18,16.295,16.37,16.224,16.313,643424,0
2016-10-19,16.341,16.588,16.323,16.417,1108804,0
2016-10-20,16.37,16.417,16.237,16.285,823847,0
2016-10-21,16.18,16.389,16.123,16.247,1335544,0
2016-10-24,16.37,16.55,16.331,16.408,816206,0
2016-10-25,16.37,16.55,16.351,16.522,1224694,0
2016-10-26,16.455,16.815,16.408,16.749,1448511,0
2016-10-27,16.833,16.863,16.408,16.455,1377535,0
2016-10-28,16.493,17.185,16.493,17.137,2317623,0
2016-10-31,17.221,17.241,16.863,16.9,2767219,0
2016-11-01,15.082,15.366,13.641,13.774,11697075,0
2016-11-02,13.84,14.305,13.784,13.812,5506765,0
2016-11-03,13.821,14.19,13.794,13.945,3330626,0
2016-11-04,13.964,13.964,13.471,13.49,4189795,0
2016-11-07,13.736,14.087,13.727,13.926,2915104,0
2016-11-08,13.907,13.991,13.802,13.888,2754282,0
2016-11-09,13.774,14.153,13.669,14.077,3743260,0
2016-11-10,14.163,14.39,14.107,14.257,3943701,0
2016-11-11,14.219,14.418,14.168,14.381,2551725,0
2016-11-14,14.418,14.531,14.163,14.173,2684297,0
2016-11-15,14.163,14.275,13.897,14.153,3535800,0
2016-11-16,14.116,14.173,14.001,14.116,2366816,0
2016-11-17,14.256,14.353,14.189,14.285,1621045,0
2016-11-18,14.285,14.315,14.064,14.074,1602515,0
2016-11-21,14.131,14.382,14.064,14.372,2563267,0
2016-11-22,14.43,14.487,14.256,14.295,2016105,0
2016-11-23,14.323,14.343,14.161,14.295,1821660,0
2016-11-25,14.31,14.362,14.208,14.256,1165599,0
2016-11-28,14.238,14.305,14.151,14.218,1697277,0
2016-11-29,14.198,14.261,13.835,13.911,2318741,0
2016-11-30,13.978,14.007,13.758,13.768,3779263,0
2016-12-01,13.728,14.007,13.691,13.94,3115224,0
2016-12-02,13.95,14.189,13.93,14.037,2451152,0
2016-12-05,14.161,14.462,14.114,14.449,3202189,0
2016-12-06,14.477,14.737,14.198,14.698,3164848,0
2016-12-07,14.641,15.063,14.641,14.928,3852703,0
2016-12-08,14.928,15.46,14.885,15.321,3148102,0
2016-12-09,15.351,15.485,15.163,15.197,2785090,0
2016-12-12,15.177,15.274,15.024,15.044,2764266,0
2016-12-13,15.082,15.197,15.063,15.072,1752394,0
2016-12-14,15.082,15.187,14.871,14.871,2626703,0
2016-12-15,14.823,14.957,14.804,14.9,2722070,0
2016-12-16,14.977,15.168,14.947,15.158,7023856,0
2016-12-19,15.168,15.235,15.072,15.225,1717187,0
2016-12-20,15.254,15.418,15.244,15.341,1447938,0
2016-12-21,15.293,15.341,15.187,15.264,940347,0
2016-12-22,15.244,15.244,14.9,15.005,1150550,0
2016-12-23,15.005,15.063,14.928,14.967,665114,0
2016-12-27,14.995,15.13,14.923,14.967,1185948,0
2016-12-28,14.977,15.021,14.621,14.688,1204516,0
2016-12-29,14.708,14.823,14.613,14.717,1414573,0
2016-12-30,14.727,14.775,14.511,14.574,1585318,0
2017-01-03,14.727,15.302,14.698,15.217,3042075,0
2017-01-04,15.293,15.331,14.977,15.284,2307634,0
2017-01-05,15.274,15.418,15.13,15.321,2530116,0
2017-01-06,15.37,15.59,15.063,15.523,3517059,0
2017-01-09,15.552,15.697,15.37,15.446,3889718,0
2017-01-10,15.418,15.58,15.351,15.542,4204234,0
2017-01-11,15.542,15.652,15.388,15.428,5017836,0
2017-01-12,15.446,15.657,15.235,15.638,2646720,0
2017-01-13,15.714,15.926,15.556,15.916,3205460,0
2017-01-17,15.916,15.926,15.475,15.562,2203731,0
2017-01-18,15.619,15.697,15.408,15.552,2235126,0
2017-01-19,15.542,15.667,15.024,15.034,3156907,0
2017-01-20,15.082,15.144,14.957,15.082,1985015,0
2017-01-23,15.111,15.197,14.918,15.063,2160144,0
2017-01-24,15.111,15.456,15.053,15.398,2013964,0
2017-01-25,15.495,15.571,15.298,15.523,2192559,0
2017-01-26,15.523,15.542,15.091,15.207,2328339,0
2017-01-27,15.321,15.37,15.13,15.225,2287218,0
2017-01-30,15.13,15.158,14.88,15.063,3097622,0
2017-01-31,14.967,15.465,14.851,15.274,11855200,0
2017-02-01,14.467,14.467,11.906,12.607,31728755,0
2017-02-02,12.635,12.946,12.362,12.414,11158812,0
2017-02-03,12.511,12.837,12.472,12.645,5877819,0
2017-02-06,12.645,12.732,12.568,12.625,3778880,0
2017-02-07,12.665,12.779,12.491,12.539,4769210,0
2017-02-08,12.53,12.665,12.472,12.548,4829569,0
2017-02-09,12.598,12.779,12.588,12.645,2782262,0
2017-02-10,12.674,12.727,12.539,12.655,2848247,0
2017-02-13,12.76,12.779,12.593,12.674,2452825,0
2017-02-14,12.674,12.951,12.625,12.942,3157072,0
2017-02-15,12.939,13.115,12.862,12.989,2487606,0
2017-02-16,12.989,13.095,12.886,12.921,1934080,0
2017-02-17,12.921,13.037,12.881,13.027,2921782,0
2017-02-21,12.989,13.461,12.954,13.388,5538870,0
2017-02-22,13.465,13.709,13.338,13.456,2806890,0
2017-02-23,13.533,13.596,13.343,13.436,2483906,0
2017-02-24,13.406,13.747,13.027,13.689,6797703,0
2017-02-27,13.631,13.83,13.601,13.611,4347074,0
2017-02-28,13.621,13.65,13.27,13.27,56619232,0
2017-03-01,13.416,13.699,13.358,13.426,7527025,0
2017-03-02,13.338,13.398,12.979,13.008,6365951,0
2017-03-03,13.047,13.222,13.008,13.202,4418657,0
2017-03-06,13.135,13.202,13.047,13.125,3128602,0
2017-03-07,13.076,13.144,12.862,12.891,2832131,0
2017-03-08,12.989,13.037,12.736,12.911,2599505,0
2017-03-09,12.891,13.027,12.843,12.93,2711979,0
2017-03-10,12.979,13.076,12.921,12.93,1708301,0
2017-03-13,12.921,13.13,12.921,13.095,2103074,0
2017-03-14,13.027,13.047,12.794,12.881,2603280,0
2017-03-15,12.891,13.017,12.794,13.008,2919053,0
2017-03-16,13.037,13.115,12.867,13.076,2487713,0
2017-03-17,13.047,13.086,12.492,12.492,14670198,0
2017-03-20,12.532,12.668,12.356,12.434,3428979,0
2017-03-21,12.502,12.522,12.166,12.269,2455140,0
2017-03-22,12.269,12.269,12.016,12.151,2089347,0
2017-03-23,12.171,12.449,12.151,12.229,2308219,0
2017-03-24,12.279,12.327,12.113,12.201,1148134,0
2017-03-27,12.055,12.259,11.977,12.171,1805757,0
2017-03-28,12.211,12.434,12.098,12.288,1883484,0
2017-03-29,12.288,12.522,12.215,12.502,2085432,0
2017-03-30,12.482,12.677,12.414,12.648,1639254,0
2017-03-31,12.648,12.843,12.628,12.755,2584814,0
2017-04-03,12.765,12.793,12.356,12.492,3190888,0
2017-04-04,12.473,12.59,12.424,12.58,2631870,0
2017-04-05,12.609,12.862,12.575,12.638,3537535,0
2017-04-06,12.609,12.823,12.512,12.736,2101867,0
2017-04-07,12.658,12.663,12.497,12.638,1520803,0
2017-04-10,12.638,12.911,12.609,12.784,1903633,0
2017-04-11,12.736,12.823,12.638,12.784,1428337,0
2017-04-12,12.755,12.804,12.55,12.56,1834354,0
2017-04-13,12.541,12.6,12.414,12.56,2079348,0
2017-04-17,12.58,12.745,12.58,12.745,1087095,0
2017-04-18,12.706,12.823,12.648,12.755,1510740,0
2017-04-19,12.833,12.886,12.706,12.716,2199795,0
2017-04-20,12.804,12.891,12.658,12.813,994181,0
2017-04-21,12.833,12.833,12.648,12.755,1091238,0
2017-04-24,12.939,13.047,12.901,12.959,1819672,0
2017-04-25,13.017,13.144,12.994,13.047,1848764,0
2017-04-26,13.017,13.251,12.949,13.135,1387082,0
2017-04-27,13.193,13.232,12.964,13.037,1263179,0
2017-04-28,13.037,13.047,12.891,12.93,2129210,0
2017-05-01,12.959,13.154,12.881,13.057,2104492,0
2017-05-02,13.436,15.255,13.436,14.856,8667206,0
2017-05-03,14.847,15.09,14.629,15.061,3567743,0
2017-05-04,15.139,15.148,14.701,14.759,3047400,0
2017-05-05,14.788,15.08,14.779,15.07,1663821,0
2017-05-08,15.032,15.421,14.983,15.421,2217143,0
2017-05-09,15.391,15.616,15.343,15.538,1905320,0
2017-05-10,15.547,15.815,15.46,15.703,2163050,0
2017-05-11,15.674,15.776,15.381,15.401,2099031,0
2017-05-12,15.373,15.401,15.226,15.255,1017608,0
2017-05-15,15.353,15.479,15.09,15.148,2488556,0
2017-05-16,15.1,15.217,14.856,14.992,2052957,0
2017-05-17,14.856,14.896,14.584,14.623,2385435,0
2017-05-18,14.662,14.662,14.389,14.467,1177436,0
2017-05-19,14.516,14.716,14.419,14.584,1167129,0
2017-05-22,14.681,14.788,14.58,14.779,1027155,0
2017-05-23,14.779,14.886,14.691,14.827,1915501,0
2017-05-24,14.884,14.92,14.716,14.776,1423287,0
2017-05-25,14.805,14.913,14.657,14.766,951867,0
2017-05-26,14.736,14.795,14.598,14.707,1252226,0
2017-05-30,14.677,14.982,14.657,14.845,1482499,0
2017-05-31,14.835,14.845,14.519,14.648,2610828,0
2017-06-01,14.657,15.16,14.579,15.13,2144113,0
2017-06-02,15.13,15.189,14.943,14.953,1410107,0
2017-06-05,14.923,14.973,14.766,14.854,1099524,0
2017-06-06,14.805,15.081,14.697,15.022,1958681,0
2017-06-07,14.992,15.061,14.736,14.835,940223,0
2017-06-08,14.854,15.051,14.805,14.982,696005,0
2017-06-09,15.002,15.061,14.845,14.982,994427,0
2017-06-12,14.992,15.312,14.953,15.16,1528071,0
2017-06-13,15.179,15.219,14.982,15.16,1253315,0
2017-06-14,15.16,15.239,15.022,15.229,1669573,0
2017-06-15,15.15,15.209,14.953,15.081,983287,0
2017-06-16,15.042,15.051,14.854,15.022,1603973,0
2017-06-19,15.13,15.347,15.012,15.347,1126383,0
2017-06-20,15.278,15.308,15.071,15.13,1013900,0
2017-06-21,15.17,15.17,14.697,14.736,1314460,0
2017-06-22,14.726,14.864,14.598,14.687,1346378,0
2017-06-23,14.707,14.958,14.667,14.854,5021540,0
2017-06-26,14.904,15.199,14.854,15.13,1275384,0
2017-06-27,15.061,15.239,14.982,15.042,1317823,0
2017-06-28,15.13,15.347,15.101,15.189,1088803,0
2017-06-29,15.229,15.253,14.884,15.051,925706,0
2017-06-30,15.081,15.189,14.864,14.874,1829446,0
2017-07-03,14.923,15.16,14.884,14.982,569823,0
2017-07-05,14.973,15.071,14.692,14.776,906848,0
2017-07-06,14.716,14.776,14.5,14.529,1102937,0
2017-07-07,14.559,14.766,14.465,14.726,1113759,0
2017-07-10,14.726,15.022,14.726,14.884,1147120,0
2017-07-11,14.864,15.007,14.815,14.933,1003754,0
2017-07-12,15.032,15.189,14.933,14.933,946983,0
2017-07-13,14.953,15.16,14.904,15.15,1298489,0
2017-07-14,15.14,15.337,15.14,15.248,977966,0
2017-07-17,15.199,15.337,15.135,15.268,847684,0
2017-07-18,15.179,15.367,15.15,15.308,1336405,0
2017-07-19,15.327,15.386,15.258,15.308,611614,0
2017-07-20,15.317,15.367,15.229,15.308,695429,0
2017-07-21,15.317,15.337,15.229,15.298,805413,0
2017-07-24,15.268,15.505,15.135,15.485,1400070,0
2017-07-25,15.485,15.889,15.445,15.721,2457066,0
2017-07-26,15.731,15.741,15.436,15.603,1094604,0
2017-07-27,15.613,15.642,15.347,15.505,998314,0
2017-07-28,15.406,15.416,15.15,15.248,1607227,0
2017-07-31,15.268,15.598,15.051,15.505,2439320,0
2017-08-01,14.845,15.081,12.865,13.111,9840005,0
2017-08-02,13.2,13.219,12.559,13.062,6044372,0
2017-08-03,13.062,13.062,12.559,12.609,3238364,0
2017-08-04,12.618,12.697,12.485,12.648,2740639,0
2017-08-07,12.638,12.963,12.579,12.963,2611355,0
2017-08-08,12.943,13.19,12.786,13.17,3455128,0
2017-08-09,13.091,13.131,12.746,12.894,2152289,0
2017-08-10,12.806,12.856,12.441,12.461,1951479,0
2017-08-11,12.421,12.574,12.372,12.49,1136996,0
2017-08-14,12.549,12.687,12.51,12.589,1174766,0
2017-08-15,12.51,12.618,12.411,12.49,1440697,0
2017-08-16,12.52,12.599,12.461,12.52,1178816,0
2017-08-17,12.5,12.687,12.441,12.49,1498167,0
2017-08-18,12.471,12.638,12.397,12.549,1414714,0
2017-08-21,12.549,12.549,12.343,12.382,1399572,0
2017-08-22,12.421,12.579,12.402,12.51,1347642,0
2017-08-23,12.52,12.57,12.4,12.55,1662369,0
2017-08-24,12.58,12.82,12.57,12.64,1495284,0
2017-08-25,12.73,12.78,12.64,12.64,991946,0
2017-08-28,12.67,12.73,12.41,12.54,1343394,0
2017-08-29,12.47,12.5699,12.43,12.55,833510,0
2017-08-30,12.51,12.64,12.465,12.6,851215,0
2017-08-31,12.67,12.85,12.605,12.85,1933767,0
2017-09-01,12.9,13.03,12.81,12.9,1046748,0
2017-09-05,12.86,12.86,12.515,12.65,1286110,0
2017-09-06,12.68,12.86,12.6,12.76,2577365,0
2017-09-07,12.76,12.79,12.57,12.63,1693837,0
2017-09-08,12.6,12.73,12.52,12.62,1294270,0
2017-09-11,12.7,12.89,12.69,12.72,1509291,0
2017-09-12,12.83,12.83,12.65,12.73,3522991,0
2017-09-13,12.69,12.87,12.68,12.75,1938761,0
2017-09-14,12.76,12.87,12.73,12.82,1145896,0
2017-09-15,12.85,13.07,12.82,12.98,1950500,0
2017-09-18,13.02,13.06,12.86,12.92,881374,0
2017-09-19,12.92,13,12.86,12.93,1017303,0
2017-09-20,12.94,13.11,12.92,13.06,1184888,0
2017-09-21,13.06,13.34,13.055,13.29,2093327,0
2017-09-22,13.24,13.65,13.24,13.58,1696777,0
2017-09-25,13.57,13.6,13.37,13.51,1238878,0
2017-09-26,13.54,13.58,13.395,13.52,1267313,0
2017-09-27,13.62,13.74,13.45,13.74,1081249,0
2017-09-28,13.69,14.04,13.69,13.95,1603290,0
2017-09-29,13.95,14.05,13.92,14.01,2077521,0
2017-10-02,13.96,14.08,13.885,14.06,1625671,0
2017-10-03,14.06,14.09,13.92,14.02,1532029,0
2017-10-04,14.02,14.04,13.88,13.98,1595369,0
2017-10-05,13.97,14.06,13.92,14,1501970,0
2017-10-06,14,14.04,13.91,13.96,1257481,0
2017-10-09,13.96,14,13.915,13.93,942240,0
2017-10-10,13.93,14.24,13.9,14.12,1915721,0
2017-10-11,14.05,14.09,13.93,13.94,1577173,0
2017-10-12,13.9,13.9,13.715,13.85,2117863,0
2017-10-13,13.94,13.98,13.84,13.88,1372736,0
2017-10-16,13.91,13.96,13.69,13.73,1158948,0
2017-10-17,13.79,13.795,13.47,13.61,1925579,0
2017-10-18,13.71,13.75,13.58,13.72,1828656,0
2017-10-19,13.73,13.82,13.64,13.81,1191107,0
2017-10-20,13.92,14.34,13.85,14.23,1620555,0
2017-10-23,14.24,14.29,14.08,14.13,1496934,0
2017-10-24,14.19,14.295,14.07,14.24,1297344,0
2017-10-25,14.24,14.3,13.8737,13.95,1343972,0
2017-10-26,14,14.02,13.85,13.94,1191908,0
2017-10-27,13.89,13.96,13.775,13.86,1258633,0
2017-10-30,13.86,13.93,13.63,13.64,1486383,0
2017-10-31,13.75,13.84,13.675,13.74,2627781,0
2017-11-01,12.57,13.23,11.2,11.4,11611788,0
2017-11-02,11.31,11.71,11.09,11.19,5014416,0
2017-11-03,11.1,11.61,11.1,11.25,5779073,0
2017-11-06,11.18,11.25,10.96,10.98,3086405,0
2017-11-07,10.98,11.22,10.6,10.66,3392871,0
2017-11-08,10.63,10.82,10.57,10.8,2829247,0
2017-11-09,10.76,10.91,10.4425,10.55,3667578,0
2017-11-10,10.55,10.64,10.22,10.37,4293186,0
