Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,1.7631,1.7864,1.7631,1.7708,135139,0
1980-01-03,1.7708,1.7864,1.7631,1.7708,59486,0
1980-01-04,1.7708,1.7942,1.7708,1.7864,66207,0
1980-01-07,1.7864,1.7864,1.7708,1.7708,60132,0
1980-01-08,1.7708,1.7864,1.7553,1.7553,74356,0
1980-01-09,1.7553,1.7631,1.7553,1.7553,106945,0
1980-01-10,1.7553,1.7631,1.7553,1.7553,125047,0
1980-01-11,1.7553,1.7631,1.7322,1.7478,38795,0
1980-01-14,1.7478,1.7478,1.7244,1.7322,45000,0
1980-01-15,1.7322,1.7478,1.7244,1.7322,50170,0
1980-01-16,1.7322,1.7478,1.7165,1.7244,95824,0
1980-01-17,1.7244,1.7244,1.6937,1.7091,74099,0
1980-01-18,1.7091,1.7244,1.6937,1.7244,89485,0
1980-01-21,1.7244,1.7244,1.6859,1.6937,92073,0
1980-01-22,1.6937,1.6937,1.6473,1.6937,57026,0
1980-01-23,1.6937,1.7091,1.6859,1.6859,57676,0
1980-01-24,1.6859,1.7165,1.6859,1.7091,150911,0
1980-01-25,1.7091,1.7091,1.6859,1.6937,62590,0
1980-01-28,1.6859,1.6859,1.6551,1.6551,81596,0
1980-01-29,1.6551,1.6781,1.6551,1.6781,68925,0
1980-01-30,1.6781,1.6781,1.6396,1.6473,158803,0
1980-01-31,1.6473,1.6473,1.6396,1.6473,67373,0
1980-02-01,1.6396,1.6396,1.6162,1.6396,151431,0
1980-02-04,1.6396,1.6706,1.6318,1.6318,97633,0
1980-02-05,1.6318,1.6473,1.6162,1.6162,330405,0
1980-02-06,1.6162,1.6473,1.6162,1.6162,134231,0
1980-02-07,1.6162,1.6318,1.6085,1.6162,79787,0
1980-02-08,1.6162,1.6318,1.6085,1.6162,96210,0
1980-02-11,1.6162,1.6859,1.6085,1.6162,113412,0
1980-02-12,1.6162,1.6318,1.6085,1.6162,50435,0
1980-02-13,1.6162,1.6162,1.6007,1.6162,170569,0
1980-02-14,1.6162,1.6551,1.6085,1.6318,77978,0
1980-02-15,1.6162,1.6162,1.6007,1.6085,69572,0
1980-02-19,1.6085,1.6085,1.5542,1.5698,231607,0
1980-02-20,1.5698,1.5698,1.5387,1.5387,124791,0
1980-02-21,1.5387,1.5698,1.5387,1.5698,142504,0
1980-02-22,1.5698,1.5698,1.5542,1.5698,103067,0
1980-02-25,1.5698,1.6007,1.5698,1.6007,90261,0
1980-02-26,1.6007,1.6007,1.5929,1.6007,58580,0
1980-02-27,1.6007,1.6781,1.5623,1.6085,88325,0
1980-02-28,1.6085,1.6085,1.6007,1.6085,54702,0
1980-02-29,1.6085,1.6859,1.6007,1.6859,77461,0
1980-03-03,1.6859,1.6859,1.6551,1.6551,118712,0
1980-03-04,1.6551,1.6706,1.6473,1.6473,57416,0
1980-03-05,1.6473,1.6473,1.6085,1.6085,78626,0
1980-03-06,1.6085,1.6162,1.5774,1.5929,80045,0
1980-03-07,1.5929,1.5929,1.5698,1.5774,67761,0
1980-03-10,1.5774,1.6318,1.5774,1.6318,79140,0
1980-03-11,1.6473,1.6473,1.6318,1.6473,69441,0
1980-03-12,1.6473,1.6628,1.6318,1.6318,68667,0
1980-03-13,1.6318,1.6628,1.624,1.624,53534,0
1980-03-14,1.624,1.6318,1.6007,1.6318,66077,0
1980-03-17,1.6318,1.6318,1.6085,1.624,71771,0
1980-03-18,1.624,1.6396,1.624,1.6318,53278,0
1980-03-19,1.6318,1.6628,1.6318,1.6628,89099,0
1980-03-20,1.6628,1.6628,1.624,1.6473,37760,0
1980-03-21,1.6473,1.6628,1.6396,1.6396,116388,0
1980-03-24,1.6396,1.6473,1.5929,1.624,69704,0
1980-03-25,1.624,1.6318,1.6007,1.6085,52245,0
1980-03-26,1.6085,1.6085,1.6007,1.6007,56122,0
1980-03-27,1.5929,1.5929,1.5311,1.5542,104877,0
1980-03-28,1.5542,1.5698,1.5542,1.5698,84316,0
1980-03-31,1.5698,1.6473,1.5698,1.6396,86774,0
1980-04-01,1.6396,1.6628,1.6085,1.6628,70997,0
1980-04-02,1.6628,1.6937,1.6473,1.6706,74488,0
1980-04-03,1.6781,1.7322,1.6781,1.7322,241437,0
1980-04-07,1.7322,1.7322,1.7091,1.7091,56641,0
1980-04-08,1.7091,1.7165,1.701,1.7091,87420,0
1980-04-09,1.7091,1.7478,1.7091,1.74,49013,0
1980-04-10,1.74,1.8096,1.74,1.7864,125696,0
1980-04-11,1.7864,1.802,1.7708,1.7708,87420,0
1980-04-14,1.7708,1.7785,1.7478,1.7478,67115,0
1980-04-15,1.7478,1.7785,1.7322,1.7708,49659,0
1980-04-16,1.7785,1.8096,1.7785,1.7864,129834,0
1980-04-17,1.802,1.8481,1.802,1.8096,62719,0
1980-04-18,1.8096,1.8329,1.802,1.8096,152721,0
1980-04-21,1.8096,1.8096,1.7708,1.7785,52503,0
1980-04-22,1.7785,1.8174,1.7708,1.8096,84700,0
1980-04-23,1.8174,1.8481,1.8174,1.8329,121298,0
1980-04-24,1.8329,1.8869,1.8096,1.8713,315012,0
1980-04-25,1.8713,1.8791,1.8481,1.8713,253202,0
1980-04-28,1.8713,1.8791,1.856,1.856,125566,0
1980-04-29,1.856,1.8713,1.8481,1.8481,170959,0
1980-04-30,1.8481,1.856,1.8406,1.856,166691,0
1980-05-01,1.856,1.8713,1.8481,1.8713,43578,0
1980-05-02,1.8713,1.8791,1.8481,1.856,73194,0
1980-05-05,1.856,1.8869,1.856,1.8791,56513,0
1980-05-06,1.8791,1.9023,1.8713,1.8713,314886,0
1980-05-07,1.8713,1.9102,1.8713,1.9102,79269,0
1980-05-08,1.9102,1.9102,1.856,1.8791,306997,0
1980-05-09,1.8791,1.8791,1.856,1.8713,75263,0
1980-05-12,1.8713,1.8869,1.856,1.8869,64785,0
1980-05-13,1.9102,1.9256,1.9102,1.9178,85996,0
1980-05-14,1.9178,1.9411,1.9102,1.9178,138107,0
1980-05-15,1.9178,1.9178,1.8791,1.8869,389504,0
1980-05-16,1.8869,1.8869,1.8713,1.8869,79140,0
1980-05-19,1.8869,1.8869,1.8791,1.8869,73324,0
1980-05-20,1.8869,1.8869,1.8481,1.8791,91297,0
1980-05-21,1.8791,1.8791,1.856,1.8791,47201,0
1980-05-22,1.8791,1.8869,1.8713,1.8791,80438,0
1980-05-23,1.8791,1.9721,1.8791,1.8869,213115,0
1980-05-27,1.9023,1.9256,1.9023,1.9256,239495,0
1980-05-28,1.9256,1.9256,1.9102,1.9256,81341,0
1980-05-29,1.9256,1.9256,1.9023,1.9102,118195,0
1980-05-30,1.9102,1.9102,1.8713,1.8869,128669,0
1980-06-02,1.8869,1.9023,1.8481,1.8481,210916,0
1980-06-03,1.8481,1.856,1.8329,1.8406,140958,0
1980-06-04,1.8406,1.8481,1.8329,1.8481,139530,0
1980-06-05,1.8481,1.8791,1.8406,1.8791,154144,0
1980-06-06,1.8791,1.9102,1.8791,1.9023,110694,0
1980-06-09,1.9023,1.9256,1.8869,1.9102,95568,0
1980-06-10,1.9411,1.9411,1.8791,1.9178,103715,0
1980-06-11,1.9178,1.9489,1.9178,1.9331,65435,0
1980-06-12,1.9331,1.9489,1.9331,1.9411,56254,0
1980-06-13,1.9411,1.9797,1.9411,1.9797,83022,0
1980-06-16,1.9797,1.9797,1.9489,1.9644,77720,0
1980-06-17,1.9644,1.9721,1.9489,1.9721,135909,0
1980-06-18,1.9721,1.9721,1.9644,1.9721,51858,0
1980-06-19,1.9721,1.9797,1.9644,1.9644,64785,0
1980-06-20,1.9644,1.9644,1.9331,1.9489,80438,0
1980-06-23,1.9489,1.9644,1.9489,1.9489,52373,0
1980-06-24,1.9489,1.9721,1.9489,1.9721,93239,0
1980-06-25,1.9721,1.9797,1.9721,1.9797,113926,0
1980-06-26,1.9797,2.026,1.9721,1.9797,250742,0
1980-06-27,1.9797,1.9952,1.9797,1.9797,78105,0
1980-06-30,1.9797,1.9797,1.9644,1.9721,49013,0
1980-07-01,1.9721,1.9952,1.9644,1.9952,54702,0
1980-07-02,1.9952,1.9952,1.9721,1.9952,51465,0
1980-07-03,1.9952,1.9952,1.9797,1.9952,64141,0
1980-07-07,1.9952,2.0029,1.9797,2.0029,62979,0
1980-07-08,2.0029,2.026,1.9952,2.0105,94267,0
1980-07-09,2.0105,2.0105,1.9797,1.9797,295748,0
1980-07-10,1.9797,2.0029,1.9797,1.9952,109791,0
1980-07-11,1.9797,1.9797,1.9644,1.9797,109143,0
1980-07-14,1.9797,2.0029,1.9721,1.9797,62461,0
1980-07-15,1.9797,1.9952,1.9644,1.9721,72548,0
1980-07-16,1.9721,1.9952,1.9644,1.9952,62327,0
1980-07-17,1.9952,2.0029,1.9644,1.9952,69055,0
1980-07-18,1.9952,2.0029,1.9797,1.9952,63880,0
1980-07-21,1.9952,2.0029,1.9721,1.9952,75003,0
1980-07-22,1.9952,2.0105,1.9797,1.9952,61425,0
1980-07-23,1.9952,1.9952,1.9489,1.9721,218026,0
1980-07-24,1.9721,1.9797,1.9644,1.9644,84829,0
1980-07-25,1.9644,1.9721,1.9331,1.9489,208846,0
1980-07-28,1.9489,1.9489,1.9331,1.9331,63623,0
1980-07-29,1.9331,1.9411,1.9331,1.9331,85480,0
1980-07-30,1.9331,1.9411,1.9178,1.9178,68021,0
1980-07-31,1.9178,1.9331,1.9102,1.9178,66988,0
1980-08-01,1.9178,1.9331,1.8946,1.9023,97504,0
1980-08-04,1.9023,1.9411,1.8406,1.8638,179363,0
1980-08-05,1.8638,1.8946,1.8638,1.8791,64785,0
1980-08-06,1.8791,1.9023,1.8791,1.9023,55993,0
1980-08-07,1.9023,1.9102,1.8946,1.9023,66858,0
1980-08-08,1.9023,1.9102,1.8946,1.9102,50299,0
1980-08-11,1.9023,1.9023,1.8791,1.8791,64271,0
1980-08-12,1.8791,1.9023,1.8791,1.9023,51079,0
1980-08-13,1.9023,1.9331,1.8946,1.9178,61943,0
1980-08-14,1.9178,1.9331,1.9102,1.9178,75393,0
1980-08-15,1.9178,1.9331,1.9102,1.9178,64529,0
1980-08-18,1.9178,1.9331,1.9102,1.9102,53664,0
1980-08-19,1.9102,1.9178,1.8946,1.9102,121816,0
1980-08-20,1.8946,1.8946,1.8713,1.8791,91556,0
1980-08-21,1.8791,1.8946,1.8713,1.8946,47977,0
1980-08-22,1.8791,1.8791,1.8406,1.8713,64141,0
1980-08-25,1.8713,1.8791,1.8481,1.8791,105005,0
1980-08-26,1.8791,1.8791,1.8638,1.8791,133326,0
1980-08-27,1.8791,1.8946,1.8713,1.8713,37112,0
1980-08-28,1.8713,1.9489,1.8713,1.8713,48493,0
1980-08-29,1.8713,1.8946,1.8096,1.8791,144835,0
1980-09-02,1.8791,1.9023,1.8713,1.9023,53278,0
1980-09-03,1.9023,1.9411,1.9023,1.9411,62327,0
1980-09-04,1.9411,1.9644,1.9411,1.9489,178716,0
1980-09-05,1.9489,1.9489,1.9331,1.9331,110175,0
1980-09-08,1.9331,1.9489,1.9331,1.9411,72933,0
1980-09-09,1.9411,1.9411,1.9023,1.9102,84957,0
1980-09-10,1.9102,1.9411,1.9102,1.9256,60650,0
1980-09-11,1.9256,1.9331,1.9102,1.9256,31422,0
1980-09-12,1.9256,1.9331,1.9102,1.9256,46550,0
1980-09-15,1.9256,1.9256,1.8481,1.9102,48623,0
1980-09-16,1.9102,1.9102,1.8946,1.9102,126342,0
1980-09-17,1.9102,1.9256,1.9023,1.9102,34917,0
1980-09-18,1.9102,1.9256,1.9023,1.9256,243764,0
1980-09-19,1.9256,1.9256,1.9102,1.9102,40608,0
1980-09-22,1.9102,1.9102,1.8638,1.8638,742276,0
1980-09-23,1.8638,1.8638,1.8174,1.8481,100995,0
1980-09-24,1.8481,1.8481,1.8249,1.8406,75909,0
1980-09-25,1.8406,1.8406,1.8249,1.8249,92721,0
1980-09-26,1.8249,1.8406,1.8096,1.8096,455067,0
1980-09-29,1.8096,1.8174,1.7942,1.7942,94919,0
1980-09-30,1.7942,1.8096,1.7942,1.8096,53020,0
1980-10-01,1.8096,1.8096,1.7942,1.7942,64529,0
1980-10-02,1.7942,1.8096,1.7942,1.8096,96731,0
1980-10-03,1.8096,1.8406,1.7942,1.8406,70479,0
1980-10-06,1.8406,1.8638,1.8249,1.8406,59229,0
1980-10-07,1.8406,1.8481,1.8249,1.8249,91425,0
1980-10-08,1.8249,1.8249,1.8174,1.8249,95437,0
1980-10-09,1.8249,1.8249,1.7942,1.8096,107592,0
1980-10-10,1.8096,1.8096,1.7942,1.7942,75909,0
1980-10-13,1.7942,1.8096,1.7864,1.7942,45907,0
1980-10-14,1.7942,1.8174,1.7864,1.8174,98019,0
1980-10-15,1.8174,1.8249,1.8096,1.8174,39442,0
1980-10-16,1.8174,1.8174,1.7864,1.7942,67373,0
1980-10-17,1.7942,1.7942,1.7864,1.7942,66728,0
1980-10-20,1.7942,1.8096,1.7864,1.8096,56769,0
1980-10-21,1.8096,1.8174,1.7942,1.8096,50950,0
1980-10-22,1.8096,1.8096,1.7942,1.8096,54054,0
1980-10-23,1.8096,1.8096,1.7864,1.7942,55349,0
1980-10-24,1.7942,1.7942,1.7785,1.7942,81341,0
1980-10-27,1.7942,1.8096,1.7864,1.7942,108107,0
1980-10-28,1.7942,1.8096,1.7785,1.7942,37888,0
1980-10-29,1.7942,1.7942,1.7864,1.7864,33750,0
1980-10-30,1.7864,1.7942,1.7785,1.7942,28453,0
1980-10-31,1.7942,1.7942,1.7785,1.7864,45780,0
1980-11-03,1.7864,1.8096,1.7785,1.7942,76297,0
1980-11-05,1.8096,1.8481,1.8096,1.8249,110824,0
1980-11-06,1.8174,1.8174,1.7942,1.7942,57676,0
1980-11-07,1.7785,1.7785,1.7553,1.7631,425841,0
1980-11-10,1.8096,1.8096,1.7478,1.7553,143539,0
1980-11-11,1.7553,1.7785,1.7478,1.7553,250742,0
1980-11-12,1.7708,1.7785,1.7708,1.7708,159449,0
1980-11-13,1.7708,1.7864,1.7553,1.7785,96343,0
1980-11-14,1.7785,1.7785,1.7478,1.7553,281393,0
1980-11-17,1.7553,1.7553,1.7322,1.7553,266392,0
1980-11-18,1.7553,1.7708,1.7478,1.7553,62327,0
1980-11-19,1.7553,1.7864,1.7553,1.7708,73452,0
1980-11-20,1.7708,1.7708,1.7478,1.7553,70997,0
1980-11-21,1.7553,1.7785,1.7478,1.7553,58711,0
1980-11-24,1.7553,1.7785,1.7478,1.7553,55349,0
1980-11-25,1.7553,1.7785,1.7478,1.7478,58323,0
1980-11-26,1.7478,1.7708,1.7322,1.7553,53924,0
1980-11-28,1.7553,1.7553,1.7322,1.7322,40994,0
1980-12-01,1.7322,1.7553,1.7322,1.7478,127375,0
1980-12-02,1.7478,1.7478,1.7322,1.7322,43578,0
1980-12-03,1.7322,1.7708,1.7322,1.7553,105265,0
1980-12-04,1.7553,1.7708,1.7478,1.7478,94010,0
1980-12-05,1.7478,1.7553,1.7322,1.7478,44615,0
1980-12-08,1.7478,1.7478,1.7322,1.7322,53793,0
1980-12-09,1.7322,1.7553,1.7165,1.7322,85089,0
1980-12-10,1.7322,1.7478,1.7322,1.7322,410711,0
1980-12-11,1.7322,1.7478,1.7322,1.7478,114834,0
1980-12-12,1.7478,1.7478,1.7244,1.7322,95437,0
1980-12-15,1.7322,1.7478,1.7244,1.7322,167982,0
1980-12-16,1.7322,1.7322,1.701,1.7165,173157,0
1980-12-17,1.7165,1.7322,1.701,1.7165,255013,0
1980-12-18,1.7244,1.7553,1.7244,1.7553,213759,0
1980-12-19,1.7553,1.7785,1.7478,1.7785,246863,0
1980-12-22,1.7785,1.802,1.7322,1.802,151690,0
1980-12-23,1.802,1.8406,1.802,1.8249,197854,0
1980-12-24,1.8249,1.8329,1.8096,1.8249,54054,0
1980-12-26,1.8249,1.8329,1.8096,1.8249,21465,0
1980-12-29,1.8249,1.8249,1.7864,1.8096,54573,0
1980-12-30,1.8096,1.8096,1.7708,1.7785,65175,0
1980-12-31,1.7785,1.7864,1.7708,1.7785,68278,0
1981-01-02,1.802,1.8249,1.802,1.8096,38146,0
1981-01-05,1.8096,1.8791,1.8096,1.8638,131777,0
1981-01-06,1.8869,1.9178,1.8869,1.8946,198241,0
1981-01-07,1.8946,1.8946,1.8406,1.8791,79269,0
1981-01-08,1.8791,1.8869,1.8638,1.8791,94919,0
1981-01-09,1.8791,1.8869,1.856,1.856,51858,0
1981-01-12,1.856,1.8869,1.8406,1.8406,67115,0
1981-01-13,1.8406,1.8638,1.8329,1.8406,90651,0
1981-01-14,1.8406,1.856,1.8329,1.8406,47845,0
1981-01-15,1.8406,1.856,1.8329,1.8329,25346,0
1981-01-16,1.8329,1.8869,1.8329,1.8406,53664,0
1981-01-19,1.8406,1.8406,1.8249,1.8329,57153,0
1981-01-20,1.8329,1.8406,1.8249,1.8249,115091,0
1981-01-21,1.8249,1.8329,1.8096,1.8249,53150,0
1981-01-22,1.8249,1.8329,1.7864,1.8096,49142,0
1981-01-23,1.802,1.802,1.7553,1.7785,73452,0
1981-01-26,1.7785,1.7864,1.7708,1.7785,131514,0
1981-01-27,1.7785,1.802,1.7785,1.802,90907,0
1981-01-28,1.802,1.8096,1.7864,1.802,107980,0
1981-01-29,1.802,1.8096,1.7708,1.8096,66339,0
1981-01-30,1.8096,1.8096,1.7864,1.802,43452,0
1981-02-02,1.802,1.8096,1.7864,1.802,59746,0
1981-02-03,1.802,1.8249,1.7864,1.8096,73711,0
1981-02-04,1.8096,1.8249,1.802,1.8096,61814,0
1981-02-05,1.8096,1.8329,1.8096,1.8329,53793,0
1981-02-06,1.8329,1.8638,1.8249,1.856,116645,0
1981-02-09,1.856,1.8638,1.8329,1.8638,115869,0
1981-02-10,1.8638,1.8638,1.856,1.856,142376,0
1981-02-11,1.856,1.8638,1.8329,1.856,77720,0
1981-02-12,1.8406,1.8406,1.8249,1.8406,59100,0
1981-02-13,1.8406,1.8406,1.8249,1.8249,83928,0
1981-02-17,1.8249,1.8329,1.8096,1.8249,58061,0
1981-02-18,1.8249,1.8329,1.8249,1.8249,48365,0
1981-02-19,1.8249,1.8329,1.8096,1.8096,44615,0
1981-02-20,1.8096,1.8329,1.8096,1.8329,73969,0
1981-02-23,1.8329,1.8329,1.8249,1.8249,62979,0
1981-02-24,1.8249,1.8329,1.8096,1.8249,57804,0
1981-02-25,1.8249,1.8329,1.802,1.802,128154,0
1981-02-26,1.802,1.8249,1.802,1.8096,90907,0
1981-02-27,1.8096,1.8096,1.7864,1.7864,50950,0
1981-03-02,1.802,1.8249,1.802,1.8249,99443,0
1981-03-03,1.8249,1.8249,1.802,1.8096,71902,0
1981-03-04,1.8096,1.8329,1.8096,1.8249,68536,0
1981-03-05,1.8249,1.8406,1.8249,1.8329,45000,0
1981-03-06,1.8329,1.8329,1.8249,1.8329,64785,0
1981-03-09,1.8329,1.8406,1.8329,1.8406,67892,0
1981-03-10,1.856,1.856,1.7942,1.8174,75393,0
1981-03-11,1.8174,1.8406,1.802,1.8249,68278,0
1981-03-12,1.8249,1.8406,1.802,1.8406,132421,0
1981-03-13,1.8481,1.8713,1.8481,1.856,145352,0
1981-03-16,1.856,1.8713,1.8481,1.856,167982,0
1981-03-17,1.8713,1.8946,1.8713,1.8791,181820,0
1981-03-18,1.8791,1.8946,1.8791,1.8946,92982,0
1981-03-19,1.8946,1.9023,1.8791,1.8791,93366,0
1981-03-20,1.8791,1.8791,1.8713,1.8791,119751,0
1981-03-23,1.8791,1.8946,1.8713,1.8713,48493,0
1981-03-24,1.8713,1.8791,1.8713,1.8713,83665,0
1981-03-25,1.8713,1.8791,1.8481,1.856,59617,0
1981-03-26,1.856,1.8791,1.8481,1.8713,122591,0
1981-03-27,1.8713,1.8791,1.856,1.856,94659,0
1981-03-30,1.856,1.8791,1.856,1.8713,40737,0
1981-03-31,1.8713,1.8946,1.8713,1.8713,100734,0
1981-04-01,1.8946,1.9178,1.8946,1.9178,198241,0
1981-04-02,1.9178,1.9178,1.9023,1.9178,61037,0
1981-04-03,1.9023,1.9023,1.856,1.8713,112893,0
1981-04-06,1.8713,1.8946,1.8713,1.8791,130351,0
1981-04-07,1.8791,1.8946,1.8713,1.8713,49401,0
1981-04-08,1.8713,1.8791,1.856,1.8713,394028,0
1981-04-09,1.8713,1.8713,1.8481,1.8481,45132,0
1981-04-10,1.8481,1.856,1.8406,1.8406,116000,0
1981-04-13,1.8406,1.856,1.8406,1.8481,65691,0
1981-04-14,1.8406,1.8406,1.8249,1.8406,57804,0
1981-04-15,1.8406,1.8481,1.8249,1.8406,86514,0
1981-04-16,1.8406,1.8713,1.8406,1.8713,102291,0
1981-04-20,1.8713,1.8946,1.856,1.8946,132937,0
1981-04-21,1.8946,1.9023,1.8713,1.8791,159578,0
1981-04-22,1.8791,1.9023,1.8791,1.8946,141215,0
1981-04-23,1.8791,1.8791,1.856,1.8713,60779,0
1981-04-24,1.8713,1.8791,1.856,1.8713,108495,0
1981-04-27,1.8713,1.8791,1.8713,1.8791,234581,0
1981-04-28,1.8791,1.8791,1.8406,1.856,61425,0
1981-04-29,1.856,1.856,1.8249,1.8406,69704,0
1981-04-30,1.8406,1.8406,1.8174,1.8406,49401,0
1981-05-01,1.8249,1.8249,1.7942,1.8174,97504,0
1981-05-04,1.8174,1.8174,1.7478,1.802,200180,0
1981-05-05,1.7942,1.7942,1.7785,1.7942,66599,0
1981-05-06,1.7942,1.7942,1.7785,1.7785,141598,0
1981-05-07,1.7785,1.7942,1.7708,1.7942,134360,0
1981-05-08,1.7942,1.7942,1.7708,1.7942,112635,0
1981-05-11,1.7942,1.7942,1.7553,1.7708,105521,0
1981-05-12,1.7708,1.7942,1.7553,1.7785,755469,0
1981-05-13,1.7942,1.8174,1.7942,1.8174,87158,0
1981-05-14,1.8174,1.8406,1.802,1.8249,87031,0
1981-05-15,1.8249,1.856,1.8249,1.856,104485,0
1981-05-18,1.856,1.8713,1.8481,1.8713,271435,0
1981-05-19,1.8713,1.8791,1.8481,1.856,79529,0
1981-05-20,1.856,1.8713,1.8481,1.8713,59873,0
1981-05-21,1.8713,1.8713,1.8481,1.8481,77978,0
1981-05-22,1.8481,1.8481,1.8249,1.8406,94140,0
1981-05-26,1.8406,1.8713,1.7942,1.856,228631,0
1981-05-27,1.8713,1.8791,1.8713,1.8791,48751,0
1981-05-28,1.8791,1.8791,1.8713,1.8713,95568,0
1981-05-29,1.8713,1.8791,1.856,1.8713,55608,0
1981-06-01,1.8791,1.9023,1.8791,1.8946,331439,0
1981-06-02,1.8946,1.8946,1.8713,1.8791,66077,0
1981-06-03,1.8791,1.9023,1.8713,1.8946,63753,0
1981-06-04,1.8946,1.8946,1.8713,1.8791,43836,0
1981-06-05,1.8791,1.8791,1.8713,1.8713,39957,0
1981-06-08,1.8713,1.9178,1.8713,1.9178,96861,0
1981-06-09,1.9178,1.9178,1.8869,1.8869,216219,0
1981-06-10,1.8946,1.9563,1.8946,1.9411,232770,0
1981-06-11,1.9411,2.0338,1.9411,2.0338,500068,0
1981-06-12,2.0338,2.0569,2.0338,2.0338,290834,0
1981-06-15,2.0338,2.1421,2.026,2.1267,449375,0
1981-06-16,2.1267,2.1651,2.1267,2.1651,218543,0
1981-06-17,2.1651,2.1651,2.1033,2.119,446016,0
1981-06-18,2.119,2.119,2.0801,2.0801,154535,0
1981-06-19,2.0801,2.1033,2.0726,2.0956,235229,0
1981-06-22,2.0956,2.1033,2.0801,2.0956,155956,0
1981-06-23,2.0956,2.0956,2.0569,2.0801,101773,0
1981-06-24,2.0801,2.0801,2.0338,2.0492,72158,0
1981-06-25,2.0492,2.0492,2.0105,2.0492,110824,0
1981-06-26,2.0338,2.0338,2.0105,2.0338,112247,0
1981-06-29,2.0338,2.0569,2.026,2.0569,55349,0
1981-06-30,2.0569,2.0569,2.026,2.026,49142,0
1981-07-01,2.026,2.026,1.9797,1.9873,368684,0
1981-07-02,1.9873,1.9873,1.9178,1.9331,210008,0
1981-07-06,1.9331,1.9411,1.9102,1.9331,201606,0
1981-07-07,1.9331,1.9797,1.9178,1.9644,156732,0
1981-07-08,1.9644,2.0105,1.9644,2.0029,115737,0
1981-07-09,2.0029,2.0105,2.0029,2.0105,60262,0
1981-07-10,2.0105,2.0338,2.0105,2.0338,152593,0
1981-07-13,2.0338,2.0569,2.0338,2.0338,56513,0
1981-07-14,2.0338,2.0492,2.026,2.026,118195,0
1981-07-15,2.026,2.0338,2.0029,2.0029,59486,0
1981-07-16,2.0029,2.0338,1.9797,2.0338,54573,0
1981-07-17,2.0338,2.0569,2.026,2.0492,83533,0
1981-07-20,2.0338,2.0338,1.9873,2.0029,70349,0
1981-07-21,2.0029,2.0029,1.9644,2.0029,145741,0
1981-07-22,2.0029,2.0105,1.9644,1.9644,135398,0
1981-07-23,1.9644,1.9797,1.9411,1.9797,127120,0
1981-07-24,1.9797,2.0029,1.9644,1.9873,183759,0
1981-07-27,1.9873,2.0569,1.9873,2.0492,622272,0
1981-07-28,2.0492,2.0801,2.0492,2.0569,257209,0
1981-07-29,2.0569,2.0801,2.0569,2.0801,298334,0
1981-07-30,2.0801,2.0801,2.0569,2.0569,211565,0
1981-07-31,2.0569,2.1033,2.0569,2.0956,1016559,0
1981-08-03,2.1033,2.1267,2.1033,2.1033,136688,0
1981-08-04,2.1033,2.119,2.0956,2.1033,63239,0
1981-08-05,2.1033,2.1267,2.0956,2.1033,251393,0
1981-08-06,2.1033,2.1267,2.0956,2.1033,81987,0
1981-08-07,2.1033,2.1267,2.0956,2.1033,206002,0
1981-08-10,2.1267,2.1651,2.1267,2.1267,225142,0
1981-08-11,2.1651,2.2349,2.1651,2.2115,483513,0
1981-08-12,2.2115,2.2195,2.1883,2.1883,178848,0
1981-08-13,2.1883,2.2195,2.1727,2.2195,208978,0
1981-08-14,2.2115,2.2115,2.1727,2.1727,175222,0
1981-08-17,2.1727,2.1961,2.1496,2.1727,243891,0
1981-08-18,2.1727,2.1727,2.1651,2.1727,60779,0
1981-08-19,2.1727,2.1883,2.1651,2.1727,98541,0
1981-08-20,2.1883,2.1961,2.1883,2.1883,50170,0
1981-08-21,2.1883,2.1961,2.1727,2.1727,248027,0
1981-08-24,2.1727,2.1961,2.1496,2.1496,148196,0
1981-08-25,2.1267,2.1267,2.0956,2.1033,86386,0
1981-08-26,2.1033,2.1267,2.1033,2.1033,277643,0
1981-08-27,2.1033,2.119,2.0956,2.1033,68667,0
1981-08-28,2.1033,2.119,2.0956,2.1033,129834,0
1981-08-31,2.119,2.1421,2.119,2.119,60262,0
1981-09-01,2.119,2.1267,2.1033,2.119,141729,0
1981-09-02,2.119,2.1267,2.119,2.119,81212,0
1981-09-03,2.119,2.1267,2.1033,2.1033,59617,0
1981-09-04,2.1033,2.119,2.0492,2.0569,113796,0
1981-09-08,2.0569,2.0726,2.0029,2.0105,67761,0
1981-09-09,2.0647,2.0647,1.9952,2.0569,193070,0
1981-09-10,2.0569,2.0879,2.0569,2.0801,165656,0
1981-09-11,2.0801,2.111,2.0801,2.111,152850,0
1981-09-14,2.111,2.1267,2.0879,2.1033,55479,0
1981-09-15,2.1033,2.111,2.0879,2.1033,57281,0
1981-09-16,2.1033,2.111,2.0879,2.1033,62461,0
1981-09-17,2.1033,2.1033,2.0647,2.0801,71771,0
1981-09-18,2.0801,2.111,2.0647,2.1033,233546,0
1981-09-21,2.1033,2.1727,2.1033,2.1651,313851,0
1981-09-22,2.1651,2.1727,2.1033,2.1651,54829,0
1981-09-23,2.1651,2.1651,2.111,2.111,108236,0
1981-09-24,2.1267,2.1651,2.1267,2.1496,324713,0
1981-09-25,2.1346,2.1346,2.111,2.111,82890,0
1981-09-28,2.111,2.1346,2.1033,2.1346,164874,0
1981-09-29,2.1346,2.1651,2.1267,2.1346,72158,0
1981-09-30,2.1346,2.1496,2.111,2.1496,165656,0
1981-10-01,2.1496,2.1496,2.0569,2.0647,293678,0
1981-10-02,2.0647,2.0647,2.0181,2.0181,166691,0
1981-10-05,2.0569,2.0801,2.0569,2.0569,133845,0
1981-10-06,2.0569,2.0647,2.0415,2.0647,135909,0
1981-10-07,2.0647,2.0801,2.0569,2.0569,240919,0
1981-10-08,2.0569,2.0647,2.0338,2.0415,141860,0
1981-10-09,2.0415,2.0647,2.0338,2.0415,176129,0
1981-10-12,2.0415,2.0569,2.0181,2.0338,125438,0
1981-10-13,2.0338,2.0569,2.0181,2.0338,169664,0
1981-10-14,2.0338,2.0415,2.0181,2.0181,129314,0
1981-10-15,2.0181,2.0338,2.0181,2.0338,49142,0
1981-10-16,2.0338,2.0569,2.0029,2.0569,206519,0
1981-10-19,2.0569,2.0801,2.0415,2.0569,123884,0
1981-10-20,2.0569,2.0647,2.0415,2.0647,218286,0
1981-10-21,2.0647,2.0647,2.0415,2.0415,50170,0
1981-10-22,2.0415,2.0415,2.0029,2.0415,52503,0
1981-10-23,2.0415,2.0415,2.0181,2.0181,35045,0
1981-10-26,2.0181,2.0181,1.9797,2.0029,88451,0
1981-10-27,2.0029,2.0181,1.9952,2.0029,125179,0
1981-10-28,2.0029,2.0338,2.0029,2.0338,111857,0
1981-10-29,2.0338,2.0338,2.0029,2.0338,170569,0
1981-10-30,2.0338,2.0415,2.0181,2.0415,71127,0
1981-11-02,2.0415,2.0801,2.0338,2.0647,161127,0
1981-11-03,2.0647,2.0647,2.0029,2.0338,1239113,0
1981-11-04,2.0338,2.0415,2.0029,2.0415,263290,0
1981-11-05,2.0415,2.0415,2.0181,2.0181,167081,0
1981-11-06,2.0181,2.0338,1.9952,2.0181,114834,0
1981-11-09,2.0338,2.0879,2.0338,2.0879,371008,0
1981-11-10,2.1033,2.1651,2.1033,2.1496,257730,0
1981-11-11,2.1496,2.1727,2.1346,2.1651,389762,0
1981-11-12,2.1651,2.2115,2.1651,2.1961,97633,0
1981-11-13,2.1961,2.2115,2.1883,2.1883,202122,0
1981-11-16,2.1883,2.2115,2.1883,2.2115,230056,0
1981-11-17,2.2115,2.2115,2.1883,2.1961,163330,0
1981-11-18,2.1961,2.2115,2.1651,2.1727,257987,0
1981-11-19,2.1727,2.1727,2.0647,2.0801,711373,0
1981-11-20,2.0647,2.0647,2.0029,2.0647,550114,0
1981-11-23,2.0647,2.1496,2.0569,2.0569,131126,0
1981-11-24,2.0569,2.0647,2.0029,2.0338,285789,0
1981-11-25,2.0338,2.0415,2.0181,2.0338,225915,0
1981-11-27,2.0338,2.111,2.0181,2.0415,287601,0
1981-11-30,2.0415,2.0801,2.0338,2.0647,163586,0
1981-12-01,2.0647,2.0801,2.0569,2.0801,446402,0
1981-12-02,2.0801,2.0879,2.0647,2.0647,241694,0
1981-12-03,2.0647,2.0879,2.0647,2.0801,110954,0
1981-12-04,2.0879,2.1267,2.0879,2.1033,243505,0
1981-12-07,2.1033,2.1033,2.0801,2.0879,82116,0
1981-12-08,2.0879,2.1033,2.0569,2.1033,133715,0
1981-12-09,2.111,2.111,2.0726,2.0801,283979,0
1981-12-10,2.0801,2.0801,2.0569,2.0726,151431,0
1981-12-11,2.0569,2.0569,1.9873,2.0338,655374,0
1981-12-14,2.0181,2.0181,1.9721,2.0105,124144,0
1981-12-15,2.0105,2.0181,1.9952,2.0181,99831,0
1981-12-16,2.0181,2.0492,2.0105,2.0105,252297,0
1981-12-17,2.0105,2.0181,1.9952,2.0105,72028,0
1981-12-18,2.0105,2.0338,1.9952,2.0338,168890,0
1981-12-21,2.0338,2.0492,2.0105,2.0105,199279,0
1981-12-22,2.0181,2.0492,2.0181,2.0492,117937,0
1981-12-23,2.0492,2.0492,2.0338,2.0338,83280,0
1981-12-24,2.0338,2.0492,2.0338,2.0338,72417,0
1981-12-28,2.0338,2.0726,2.0338,2.0569,82377,0
1981-12-29,2.0569,2.0726,2.0338,2.0492,72933,0
1981-12-30,2.0492,2.111,2.0338,2.111,136688,0
1981-12-31,2.111,2.111,2.0726,2.0726,70997,0
1982-01-04,2.0726,2.0801,2.0569,2.0726,62719,0
1982-01-05,2.0726,2.0726,2.0105,2.0492,127247,0
1982-01-06,2.0492,2.0492,2.0181,2.0492,74356,0
1982-01-07,2.0492,2.0492,2.0181,2.0338,98926,0
1982-01-08,2.0338,2.0569,2.0338,2.0569,234191,0
1982-01-11,2.0569,2.0726,2.0338,2.0338,88711,0
1982-01-12,2.0338,2.0492,2.0181,2.0181,56122,0
1982-01-13,2.0181,2.0338,2.0105,2.0338,55865,0
1982-01-14,2.0181,2.0181,2.0105,2.0181,82377,0
1982-01-15,2.0181,2.0338,2.0105,2.0105,85348,0
1982-01-18,2.0105,2.0181,1.9952,2.0181,53793,0
1982-01-19,2.0181,2.0338,2.0105,2.0105,150268,0
1982-01-20,2.0105,2.0338,2.0105,2.0105,116774,0
1982-01-21,2.0105,2.0338,2.0105,2.0181,78883,0
1982-01-22,2.0181,2.0338,2.0105,2.0181,103324,0
1982-01-25,2.0181,2.0338,2.0105,2.0338,62719,0
1982-01-26,2.0338,2.0569,2.0181,2.0569,45260,0
1982-01-27,2.0569,2.0726,2.0492,2.0492,84316,0
1982-01-28,2.0569,2.0956,2.0569,2.0801,159578,0
1982-01-29,2.0801,2.119,2.0801,2.119,95437,0
1982-02-01,2.119,2.1346,2.0956,2.111,338552,0
1982-02-02,2.111,2.1575,2.111,2.1346,382391,0
1982-02-03,2.1346,2.1575,2.1346,2.1346,61555,0
1982-02-04,2.1421,2.1808,2.1421,2.1421,295231,0
1982-02-05,2.1421,2.1808,2.1421,2.1575,214148,0
1982-02-08,2.1575,2.1651,2.1346,2.1346,80566,0
1982-02-09,2.1346,2.1575,2.111,2.119,222812,0
1982-02-10,2.119,2.1575,2.0956,2.1346,63367,0
1982-02-11,2.1346,2.1421,2.111,2.111,388983,0
1982-02-12,2.111,2.111,2.0801,2.0956,185439,0
1982-02-16,2.0956,2.0956,2.0726,2.0801,196434,0
1982-02-17,2.0801,2.111,2.0726,2.0726,177162,0
1982-02-18,2.0726,2.111,2.0726,2.0726,740982,0
1982-02-19,2.0801,2.1421,2.0801,2.119,222552,0
1982-02-22,2.1346,2.1575,2.1346,2.1575,368423,0
1982-02-23,2.1651,2.1808,2.1651,2.1651,240919,0
1982-02-24,2.1651,2.1808,2.1575,2.1651,78626,0
1982-02-25,2.1808,2.2195,2.1808,2.2039,184536,0
1982-02-26,2.2039,2.2269,2.2039,2.2195,250742,0
1982-03-01,2.2195,2.32,2.2039,2.2195,151947,0
1982-03-02,2.2195,2.2579,2.2195,2.2269,319282,0
1982-03-03,2.2269,2.2428,2.2195,2.2195,280099,0
1982-03-04,2.2195,2.2269,2.1651,2.1651,92200,0
1982-03-05,2.1651,2.1808,2.1346,2.1651,435279,0
1982-03-08,2.1961,2.2269,2.1961,2.2269,125696,0
1982-03-09,2.2502,2.2502,2.2115,2.2269,263679,0
1982-03-10,2.2269,2.2349,2.1575,2.2269,123755,0
1982-03-11,2.2269,2.2349,2.1727,2.1727,158803,0
1982-03-12,2.1727,2.1727,2.1346,2.1575,259794,0
1982-03-15,2.1575,2.1727,2.1575,2.1575,132681,0
1982-03-16,2.1575,2.1727,2.1575,2.1727,329369,0
1982-03-17,2.1727,2.1883,2.1575,2.1727,185569,0
1982-03-18,2.1883,2.2269,2.1883,2.1961,367775,0
1982-03-19,2.1961,2.2115,2.1883,2.1961,182204,0
1982-03-22,2.1961,2.2269,2.1961,2.2269,334026,0
1982-03-23,2.2269,2.2349,2.2269,2.2269,148588,0
1982-03-24,2.2269,2.2349,2.2269,2.2269,99573,0
1982-03-25,2.2269,2.2349,2.2269,2.2269,124402,0
1982-03-26,2.2269,2.2349,2.2115,2.2115,148066,0
1982-03-29,2.2115,2.2269,2.2115,2.2115,70349,0
1982-03-30,2.2115,2.2269,2.1961,2.1961,86125,0
1982-03-31,2.1961,2.2115,2.1961,2.2115,158411,0
1982-04-01,2.2115,2.2115,2.1961,2.1961,127120,0
1982-04-02,2.1961,2.2269,2.1961,2.2115,104358,0
1982-04-05,2.2115,2.2269,2.1961,2.1961,105265,0
1982-04-06,2.1961,2.2269,2.1961,2.2115,182076,0
1982-04-07,2.2115,2.2502,2.2115,2.2349,161127,0
1982-04-08,2.2349,2.2502,2.2269,2.2349,83280,0
1982-04-12,2.2349,2.2579,2.2349,2.2579,202899,0
1982-04-13,2.2579,2.2733,2.2502,2.2733,142504,0
1982-04-14,2.2733,2.289,2.2579,2.2733,550890,0
1982-04-15,2.2733,2.2733,2.2502,2.2579,234581,0
1982-04-16,2.2579,2.2579,2.2502,2.2502,137979,0
1982-04-19,2.2502,2.2733,2.2502,2.2502,369071,0
1982-04-20,2.2502,2.2579,2.2349,2.2349,40479,0
1982-04-21,2.2349,2.2733,2.2349,2.2733,185955,0
1982-04-22,2.2733,2.3121,2.2733,2.2968,385880,0
1982-04-23,2.2968,2.3507,2.2968,2.3351,183240,0
1982-04-26,2.3351,2.3665,2.3351,2.3665,146386,0
1982-04-27,2.3665,2.3665,2.3276,2.3276,83533,0
1982-04-28,2.3276,2.3507,2.3276,2.3276,44743,0
1982-04-29,2.3276,2.3351,2.3121,2.3351,69834,0
1982-04-30,2.3351,2.3665,2.3276,2.3665,244539,0
1982-05-03,2.3665,2.374,2.3665,2.374,120262,0
1982-05-04,2.374,2.4124,2.374,2.4124,237422,0
1982-05-05,2.4124,2.4281,2.405,2.4124,182336,0
1982-05-06,2.4281,2.5131,2.4281,2.4361,382519,0
1982-05-07,2.4361,2.4514,2.4124,2.4124,392347,0
1982-05-10,2.4124,2.4281,2.405,2.405,76037,0
1982-05-11,2.405,2.4281,2.405,2.4281,223593,0
1982-05-12,2.4281,2.4281,2.405,2.405,117160,0
1982-05-13,2.405,2.4124,2.3894,2.3894,84444,0
1982-05-14,2.3894,2.4124,2.3894,2.405,369717,0
1982-05-17,2.405,2.4281,2.374,2.3894,155701,0
1982-05-18,2.3894,2.3894,2.374,2.374,118581,0
1982-05-19,2.374,2.405,2.374,2.3894,182596,0
1982-05-20,2.4281,2.4361,2.4281,2.4361,183368,0
1982-05-21,2.4361,2.4746,2.4361,2.4746,328982,0
1982-05-24,2.4746,2.5131,2.4668,2.5054,353035,0
1982-05-25,2.5054,2.5517,2.5054,2.5286,140309,0
1982-05-26,2.5286,2.5286,2.5054,2.5054,285013,0
1982-05-27,2.5054,2.5054,2.4746,2.4898,86514,0
1982-05-28,2.4898,2.4898,2.4668,2.4746,129573,0
1982-06-01,2.4898,2.5054,2.4898,2.5054,400367,0
1982-06-02,2.5054,2.5131,2.4898,2.4898,252037,0
1982-06-03,2.4898,2.5054,2.4746,2.4746,63623,0
1982-06-04,2.4746,2.5054,2.4668,2.4898,110694,0
1982-06-07,2.4898,2.4898,2.4746,2.4898,63239,0
1982-06-08,2.4898,2.4898,2.4746,2.4746,82632,0
1982-06-09,2.4746,2.4746,2.4361,2.4668,125179,0
1982-06-10,2.4514,2.4514,2.3973,2.4361,98669,0
1982-06-11,2.4514,2.4898,2.4514,2.4668,276739,0
1982-06-14,2.4668,2.4746,2.4668,2.4668,128542,0
1982-06-15,2.4668,2.4668,2.4514,2.4668,52891,0
1982-06-16,2.4668,2.4898,2.4668,2.4746,152464,0
1982-06-17,2.4746,2.4746,2.4514,2.4514,82890,0
1982-06-18,2.4514,2.4668,2.4361,2.4514,59873,0
1982-06-21,2.4514,2.4668,2.4514,2.4668,169275,0
1982-06-22,2.4668,2.4668,2.4361,2.4514,170700,0
1982-06-23,2.4514,2.4514,2.4281,2.4281,77978,0
1982-06-24,2.4281,2.4514,2.4281,2.4361,92721,0
1982-06-25,2.4361,2.5054,2.4124,2.4124,52245,0
1982-06-28,2.4124,2.4668,2.4124,2.4514,155829,0
1982-06-29,2.4668,2.4746,2.4668,2.4668,101903,0
1982-06-30,2.4668,2.4898,2.4668,2.4898,215181,0
1982-07-01,2.4898,2.4898,2.4746,2.4746,43324,0
1982-07-02,2.4746,2.4898,2.4514,2.4514,124273,0
1982-07-06,2.4514,2.4746,2.4361,2.4361,65946,0
1982-07-07,2.4361,2.4514,2.4281,2.4514,72548,0
1982-07-08,2.4514,2.4746,2.4514,2.4668,146126,0
1982-07-09,2.4668,2.5054,2.4668,2.4898,127375,0
1982-07-12,2.5054,2.5286,2.5054,2.5286,283848,0
1982-07-13,2.5286,2.5286,2.5054,2.5131,104485,0
1982-07-14,2.5054,2.5054,2.4746,2.5054,134748,0
1982-07-15,2.5054,2.5054,2.4898,2.5054,150136,0
1982-07-16,2.5054,2.5286,2.5054,2.5286,444590,0
1982-07-19,2.5286,2.5286,2.5054,2.5286,59358,0
1982-07-20,2.5286,2.5286,2.5131,2.5286,61814,0
1982-07-21,2.5286,2.5286,2.5131,2.5131,135005,0
1982-07-22,2.5131,2.5286,2.5131,2.5286,109143,0
1982-07-23,2.5286,2.5286,2.5131,2.5286,257857,0
1982-07-26,2.5286,2.5442,2.5131,2.5286,175869,0
1982-07-27,2.5286,2.5442,2.4281,2.4281,144835,0
1982-07-28,2.4281,2.4514,2.4124,2.4124,174447,0
1982-07-29,2.4124,2.4361,2.4124,2.4281,155701,0
1982-07-30,2.4281,2.4514,2.4281,2.4361,59486,0
1982-08-02,2.4514,2.5054,2.4514,2.5054,204707,0
1982-08-03,2.5054,2.5442,2.5054,2.5054,508736,0
1982-08-04,2.5054,2.5054,2.4746,2.5054,277771,0
1982-08-05,2.5054,2.5054,2.4361,2.4514,335446,0
1982-08-06,2.4514,2.4668,2.4514,2.4668,64529,0
1982-08-09,2.4514,2.4514,2.4281,2.4361,201345,0
1982-08-10,2.4361,2.4668,2.4361,2.4514,143539,0
1982-08-11,2.4668,2.5054,2.4668,2.5054,142768,0
1982-08-12,2.5054,2.5054,2.4746,2.5054,144706,0
1982-08-13,2.5054,2.5673,2.5054,2.5673,261221,0
1982-08-16,2.5829,2.6059,2.5829,2.5829,168498,0
1982-08-17,2.6215,2.7298,2.6215,2.7298,542095,0
1982-08-18,2.7298,2.7917,2.4281,2.6448,482869,0
1982-08-19,2.6448,2.6989,2.6448,2.6911,638309,0
1982-08-20,2.7143,2.8303,2.7143,2.8303,2088206,0
1982-08-23,2.8303,2.8303,2.7686,2.8149,495411,0
1982-08-24,2.8149,2.8611,2.7917,2.8071,386139,0
1982-08-25,2.8071,2.8456,2.8071,2.8303,177683,0
1982-08-26,2.8303,2.8611,2.8149,2.8303,197079,0
1982-08-27,2.8303,2.8303,2.7762,2.7917,94919,0
1982-08-30,2.7917,2.7917,2.7686,2.7762,107980,0
1982-08-31,2.7762,2.8071,2.7762,2.7917,208717,0
1982-09-01,2.7917,2.7917,2.7762,2.7917,168239,0
1982-09-02,2.7917,2.8456,2.7762,2.8303,174963,0
1982-09-03,2.8611,2.8844,2.8611,2.8844,450925,0
1982-09-07,2.8844,2.8844,2.8456,2.8456,101773,0
1982-09-08,2.8456,2.8456,2.8149,2.8303,150523,0
1982-09-09,2.8303,2.8303,2.7917,2.8071,413425,0
1982-09-10,2.8071,2.8071,2.7762,2.7762,131386,0
1982-09-13,2.7762,2.8303,2.7606,2.8303,170827,0
1982-09-14,2.8303,2.8689,2.8303,2.8689,567186,0
1982-09-15,2.8689,2.8999,2.8689,2.8999,253979,0
1982-09-16,2.8999,2.9695,2.8844,2.9229,289407,0
1982-09-17,2.9229,2.9386,2.8844,2.9154,108236,0
1982-09-20,2.8999,2.8999,2.8689,2.8999,169406,0
1982-09-21,2.8999,2.9229,2.8844,2.9154,105521,0
1982-09-22,2.9229,2.9772,2.9229,2.9386,577270,0
1982-09-23,2.9386,2.9541,2.9229,2.9541,146253,0
1982-09-24,2.9541,2.9541,2.9229,2.9229,177034,0
1982-09-27,2.9229,2.9386,2.9229,2.9229,70608,0
1982-09-28,2.9229,2.9695,2.9229,2.9229,118842,0
1982-09-29,2.9229,2.9541,2.9229,2.9229,122850,0
1982-09-30,2.9229,2.9229,2.8999,2.9229,101383,0
1982-10-01,2.9229,2.9386,2.8999,2.9229,133326,0
1982-10-04,2.9229,2.9229,2.8844,2.8844,151561,0
1982-10-05,2.8844,2.8999,2.8689,2.8689,160222,0
1982-10-06,2.8689,2.9154,2.8689,2.9154,235616,0
1982-10-07,2.9229,2.9695,2.9229,2.9695,409545,0
1982-10-08,2.9695,3.0236,2.9695,3.0081,313465,0
1982-10-11,3.0236,3.0779,3.0236,3.0467,202513,0
1982-10-12,3.0467,3.1008,3.0236,3.0467,692878,0
1982-10-13,3.0467,3.0779,3.0236,3.0236,322126,0
1982-10-14,3.0236,3.0467,2.9926,2.9926,151303,0
1982-10-15,2.9926,3.0081,2.9695,2.9772,106426,0
1982-10-18,2.9772,3.0236,2.9772,3.0081,89230,0
1982-10-19,3.0081,3.0236,2.9541,2.9541,138107,0
1982-10-20,2.9695,3.0081,2.9695,3.0081,196434,0
1982-10-21,3.0081,3.0236,2.9695,2.9695,154535,0
1982-10-22,2.9695,3.0467,2.9541,3.0236,496317,0
1982-10-25,3.0236,3.0315,2.9926,2.9926,568472,0
1982-10-26,2.9926,3.0236,2.9229,2.9386,1126864,0
1982-10-27,2.9386,2.9541,2.9154,2.9229,368295,0
1982-10-28,2.9229,2.9229,2.8611,2.8611,1067379,0
1982-10-29,2.8689,2.9154,2.8689,2.9154,442780,0
1982-11-01,2.9154,2.9154,2.8303,2.8456,144448,0
1982-11-02,2.8689,2.9154,2.8689,2.9154,247773,0
1982-11-03,2.9154,2.9229,2.9154,2.9229,477049,0
1982-11-04,2.9229,3.0081,2.9229,2.9772,612187,0
1982-11-05,2.9772,2.9926,2.9695,2.9772,284498,0
1982-11-08,2.9772,3.0236,2.9772,2.9926,120133,0
1982-11-09,2.9926,3.0467,2.9926,3.0315,180396,0
1982-11-10,3.0315,3.0467,3.0236,3.0236,942202,0
1982-11-11,3.0236,3.0315,3.0236,3.0315,153370,0
1982-11-12,3.0315,3.0315,2.9541,2.9695,999489,0
1982-11-15,2.9695,2.9695,2.8999,2.9229,628352,0
1982-11-16,2.9229,2.9229,2.8611,2.8999,308679,0
1982-11-17,2.8999,2.9229,2.8999,2.9229,197983,0
1982-11-18,2.9229,2.9229,2.9154,2.9229,278030,0
1982-11-19,2.9229,2.9386,2.8999,2.9154,213245,0
1982-11-22,2.9154,2.9229,2.8999,2.9229,401139,0
1982-11-23,2.9229,2.9541,2.9229,2.9386,203028,0
1982-11-24,2.9386,2.9695,2.9386,2.9541,217250,0
1982-11-26,2.9541,2.9695,2.9386,2.9541,102808,0
1982-11-29,2.9541,2.9541,2.9154,2.9229,179105,0
1982-11-30,2.9229,2.9386,2.9154,2.9229,210008,0
1982-12-01,2.9386,2.9772,2.9386,2.9772,435537,0
1982-12-02,2.9772,3.0081,2.9772,2.9926,126988,0
1982-12-03,2.9926,3.0236,2.9926,3.0236,140439,0
1982-12-06,3.0236,3.0315,2.9926,3.0315,211302,0
1982-12-07,3.0315,3.0467,3.0081,3.0467,448213,0
1982-12-08,3.0467,3.0622,3.0236,3.0236,462176,0
1982-12-09,3.0236,3.0236,2.9772,2.9926,317472,0
1982-12-10,2.9926,3.0315,2.9926,3.0315,276868,0
1982-12-13,3.0315,3.0467,3.0315,3.0315,139790,0
1982-12-14,3.0622,3.1008,3.0622,3.0622,439804,0
1982-12-15,3.0622,3.0931,3.0622,3.0622,301050,0
1982-12-16,3.0622,3.0622,3.0467,3.0467,96861,0
1982-12-17,3.0467,3.0622,3.0315,3.0467,308162,0
1982-12-20,3.0467,3.0622,3.0315,3.0622,121043,0
1982-12-21,3.0622,3.0931,3.0622,3.0622,117937,0
1982-12-22,3.0622,3.1008,3.0622,3.0931,144835,0
1982-12-23,3.0931,3.0931,3.0779,3.0779,102291,0
1982-12-27,3.0779,3.1008,3.0779,3.0931,179489,0
1982-12-28,3.0931,3.1162,3.0931,3.1008,207292,0
1982-12-29,3.1008,3.1473,3.1008,3.1162,77720,0
1982-12-30,3.1162,3.1473,3.1162,3.1162,67631,0
1982-12-31,3.1162,3.1319,3.1162,3.1162,51986,0
1983-01-03,3.1162,3.1473,3.1008,3.1319,88195,0
1983-01-04,3.1319,3.1473,3.1162,3.1473,107203,0
1983-01-05,3.1627,3.1861,3.1627,3.1705,465800,0
1983-01-06,3.1705,3.2249,3.1705,3.2168,224623,0
1983-01-07,3.2168,3.2402,3.2168,3.2168,147811,0
1983-01-10,3.2249,3.2556,3.2249,3.2556,128284,0
1983-01-11,3.2556,3.3095,3.2556,3.2941,243634,0
1983-01-12,3.2941,3.3095,3.2863,3.2941,148196,0
1983-01-13,3.2941,3.3095,3.2941,3.3095,154662,0
1983-01-14,3.3095,3.3095,3.2941,3.3095,146126,0
1983-01-17,3.3095,3.3251,3.2402,3.3095,164491,0
1983-01-18,3.3095,3.3095,3.2941,3.3095,124273,0
1983-01-19,3.3095,3.3251,3.2941,3.3251,249580,0
1983-01-20,3.3251,3.3559,3.2941,3.3559,253979,0
1983-01-21,3.3559,3.3559,3.3251,3.3559,276352,0
1983-01-24,3.3405,3.3405,3.0931,3.3405,229928,0
1983-01-25,3.3405,3.3639,3.3251,3.3251,299754,0
1983-01-26,3.3251,3.3405,3.3095,3.3251,120391,0
1983-01-27,3.3251,3.3251,3.3095,3.3251,129187,0
1983-01-28,3.3095,3.3095,3.2863,3.2941,189838,0
1983-01-31,3.2941,3.3559,3.2941,3.3405,149880,0
1983-02-01,3.3405,3.3559,3.3251,3.3405,100479,0
1983-02-02,3.3405,3.3559,3.3251,3.3559,187768,0
1983-02-03,3.3559,3.3639,3.3405,3.3639,189061,0
1983-02-04,3.3639,3.3945,3.3405,3.3559,217640,0
1983-02-07,3.3639,3.3945,3.3639,3.3794,155438,0
1983-02-08,3.3794,3.3945,3.3639,3.3794,72285,0
1983-02-09,3.3639,3.3639,3.2863,3.2941,259408,0
1983-02-10,3.2941,3.3095,3.2556,3.2941,811463,0
1983-02-11,3.3095,3.3251,3.3095,3.3251,406958,0
1983-02-14,3.3251,3.3559,3.2941,3.3559,105652,0
1983-02-15,3.3559,3.3559,3.3251,3.3251,122334,0
1983-02-16,3.3251,3.3559,3.2863,3.3095,192035,0
1983-02-17,3.3095,3.3095,3.2941,3.2941,79400,0
1983-02-18,3.2941,3.3095,3.2863,3.3095,170700,0
1983-02-22,3.3251,3.3559,3.3251,3.3559,137979,0
1983-02-23,3.3559,3.3639,3.3405,3.3639,449118,0
1983-02-24,3.3639,3.3639,3.2863,3.3639,317216,0
1983-02-25,3.3639,3.3794,3.3559,3.3794,134231,0
1983-02-28,3.3794,3.4257,3.3639,3.4102,412002,0
1983-03-01,3.4257,3.5341,3.4257,3.5341,473818,0
1983-03-02,3.5341,3.5572,3.5184,3.5184,238978,0
1983-03-03,3.5184,3.5495,3.5184,3.5495,293807,0
1983-03-04,3.5341,3.5341,3.4952,3.5033,466317,0
1983-03-07,3.5033,3.5033,3.4645,3.4952,254494,0
1983-03-08,3.48,3.48,3.4488,3.48,305317,0
1983-03-09,3.48,3.48,3.4178,3.4334,231996,0
1983-03-10,3.4334,3.4645,3.3945,3.4178,305575,0
1983-03-11,3.4178,3.4334,3.3945,3.4178,211821,0
1983-03-14,3.4178,3.4488,3.4102,3.4488,158542,0
1983-03-15,3.4488,3.5184,3.4334,3.5184,116518,0
1983-03-16,3.5184,3.5184,3.4952,3.5033,188803,0
1983-03-17,3.5033,3.5033,3.4952,3.5033,63753,0
1983-03-18,3.5033,3.5033,3.48,3.4952,114576,0
1983-03-21,3.4952,3.4952,3.4645,3.4645,148196,0
1983-03-22,3.4645,3.4952,3.4645,3.48,133454,0
1983-03-23,3.48,3.4952,3.4645,3.48,360407,0
1983-03-24,3.48,3.4952,3.4488,3.4645,179489,0
1983-03-25,3.4645,3.48,3.4645,3.48,142895,0
1983-03-28,3.48,3.48,3.4645,3.48,101254,0
1983-03-29,3.48,3.4952,3.4645,3.48,298205,0
1983-03-30,3.48,3.48,3.4488,3.48,122591,0
1983-03-31,3.48,3.48,3.4488,3.48,90261,0
1983-04-04,3.48,3.48,3.4488,3.4645,109919,0
1983-04-05,3.4645,3.48,3.4645,3.48,195659,0
1983-04-06,3.48,3.48,3.4488,3.4488,218286,0
1983-04-07,3.4488,3.4645,3.4488,3.4645,92461,0
1983-04-08,3.4645,3.4645,3.4488,3.4645,152980,0
1983-04-11,3.4645,3.5184,3.4645,3.5033,127895,0
1983-04-12,3.5033,3.5495,3.5033,3.5495,157766,0
1983-04-13,3.5495,3.5804,3.5341,3.5804,128411,0
1983-04-14,3.5804,3.6191,3.5804,3.5804,176390,0
1983-04-15,3.5804,3.6036,3.5804,3.6036,82377,0
1983-04-18,3.6036,3.6191,3.6036,3.6036,176129,0
1983-04-19,3.6036,3.6347,3.6036,3.6191,122591,0
1983-04-20,3.6191,3.6499,3.6191,3.6347,92590,0
1983-04-21,3.6347,3.6499,3.6347,3.6499,122334,0
1983-04-22,3.6499,3.6655,3.6191,3.6347,131386,0
1983-04-25,3.6347,3.6499,3.5184,3.5184,225011,0
1983-04-26,3.5341,3.5804,3.5341,3.565,290187,0
1983-04-27,3.565,3.6191,3.565,3.588,164620,0
1983-04-28,3.588,3.6347,3.565,3.6191,108886,0
1983-04-29,3.6191,3.6655,3.6036,3.6499,148973,0
1983-05-02,3.6499,3.6499,3.565,3.588,246734,0
1983-05-03,3.588,3.6036,3.5804,3.6036,127120,0
1983-05-04,3.6036,3.6499,3.6036,3.6499,89615,0
1983-05-05,3.6499,3.6655,3.6347,3.6655,146126,0
1983-05-06,3.6655,3.6885,3.4952,3.6731,155055,0
1983-05-09,3.6731,3.7042,3.6655,3.6885,212858,0
1983-05-10,3.6885,3.7198,3.6655,3.7042,328854,0
1983-05-11,3.7042,3.7198,3.6731,3.6731,105780,0
1983-05-12,3.6731,3.7042,3.6731,3.6885,380451,0
1983-05-13,3.6885,3.7198,3.6885,3.7042,133326,0
1983-05-16,3.7042,3.7042,3.6655,3.6885,84700,0
1983-05-17,3.6885,3.7042,3.6655,3.6885,68794,0
1983-05-18,3.6885,3.7198,3.6885,3.7042,178585,0
1983-05-19,3.7042,3.7198,3.7042,3.7042,145352,0
1983-05-20,3.7042,3.735,3.6885,3.7198,140178,0
1983-05-23,3.7198,3.7198,3.6655,3.6885,220872,0
1983-05-24,3.6885,3.7042,3.6731,3.7042,397003,0
1983-05-25,3.7042,3.7042,3.6731,3.6885,227729,0
1983-05-26,3.6885,3.6885,3.6655,3.6885,864483,0
1983-05-27,3.6885,3.6885,3.6655,3.6885,279840,0
1983-05-31,3.6885,3.6885,3.6655,3.6885,305704,0
1983-06-01,3.6655,3.6655,3.6499,3.6499,376569,0
1983-06-02,3.6499,3.6731,3.6347,3.6347,539895,0
1983-06-03,3.6347,3.6499,3.6191,3.6191,386527,0
1983-06-06,3.6191,3.6499,3.6036,3.6191,761030,0
1983-06-07,3.6191,3.6347,3.565,3.5804,377863,0
1983-06-08,3.5804,3.588,3.565,3.5804,567442,0
1983-06-09,3.5804,3.5804,3.5416,3.565,232641,0
1983-06-10,3.565,3.5957,3.5572,3.5804,179105,0
1983-06-13,3.5804,3.5957,3.565,3.5957,203545,0
1983-06-14,3.5957,3.6265,3.5957,3.6265,127120,0
1983-06-15,3.6265,3.6425,3.6111,3.6425,137466,0
1983-06-16,3.6425,3.6579,3.5804,3.6111,263420,0
1983-06-17,3.6111,3.6111,3.565,3.5804,138239,0
1983-06-20,3.5804,3.5804,3.526,3.5572,147811,0
1983-06-21,3.5572,3.565,3.5108,3.5108,154144,0
1983-06-22,3.5108,3.5416,3.4952,3.526,142246,0
1983-06-23,3.526,3.5416,3.48,3.4952,156863,0
1983-06-24,3.4952,3.5108,3.4488,3.4645,117678,0
1983-06-27,3.4645,3.48,3.4257,3.4334,103844,0
1983-06-28,3.4334,3.4488,3.4257,3.4334,238847,0
1983-06-29,3.4334,3.4645,3.4257,3.4645,101773,0
1983-06-30,3.4488,3.4488,3.3945,3.4334,260962,0
1983-07-01,3.4257,3.4257,3.3794,3.4257,463860,0
1983-07-05,3.4102,3.4102,3.3794,3.4102,115223,0
1983-07-06,3.4102,3.4257,3.3945,3.4102,123373,0
1983-07-07,3.4102,3.4257,3.3945,3.3945,212340,0
1983-07-08,3.3945,3.4102,3.3794,3.4102,222552,0
1983-07-11,3.4102,3.4488,3.3945,3.4488,266911,0
1983-07-12,3.4488,3.4645,3.4257,3.4334,130090,0
1983-07-13,3.4334,3.4645,3.4257,3.4645,149751,0
1983-07-14,3.4645,3.4952,3.4488,3.4645,345664,0
1983-07-15,3.4645,3.4645,3.4334,3.4645,149361,0
1983-07-18,3.526,3.526,3.4334,3.4334,242729,0
1983-07-19,3.4334,3.4952,3.4334,3.4645,361051,0
1983-07-20,3.4952,3.5804,3.4952,3.5804,468129,0
1983-07-21,3.5804,3.6111,3.4952,3.5804,517008,0
1983-07-22,3.5572,3.5572,3.4952,3.5572,644642,0
1983-07-25,3.5572,3.5572,3.4952,3.5572,554253,0
1983-07-26,3.5572,3.5804,3.526,3.5804,221391,0
1983-07-27,3.5804,3.5804,3.526,3.526,253721,0
1983-07-28,3.526,3.5804,3.526,3.526,215571,0
1983-07-29,3.526,3.5572,3.4334,3.4645,319154,0
1983-08-01,3.4645,3.4952,3.4334,3.4645,817151,0
1983-08-02,3.4645,3.526,3.4645,3.4952,204449,0
1983-08-03,3.4952,3.5572,3.4952,3.526,154662,0
1983-08-04,3.526,3.5572,3.4334,3.526,1132166,0
1983-08-05,3.526,3.5572,3.4645,3.4645,243248,0
1983-08-08,3.4645,3.526,3.4645,3.4645,174059,0
1983-08-09,3.4645,3.5572,3.4334,3.526,196304,0
1983-08-10,3.526,3.526,3.4645,3.526,140309,0
1983-08-11,3.526,3.5572,3.4952,3.4952,292385,0
1983-08-12,3.4952,3.5572,3.4952,3.5572,380321,0
1983-08-15,3.5572,3.5804,3.4952,3.526,407862,0
1983-08-16,3.526,3.5572,3.4952,3.5572,604685,0
1983-08-17,3.5572,3.6111,3.5572,3.6111,441359,0
1983-08-18,3.6111,3.6425,3.5804,3.6111,850905,0
1983-08-19,3.6111,3.6731,3.5804,3.6425,286825,0
1983-08-22,3.6425,3.6965,3.6111,3.6425,307255,0
1983-08-23,3.6425,3.6731,3.6111,3.6731,143799,0
1983-08-24,3.6731,3.6731,3.6111,3.6111,521665,0
1983-08-25,3.6111,3.6425,3.5572,3.5804,341914,0
1983-08-26,3.5804,3.6111,3.5572,3.6111,349931,0
1983-08-29,3.6111,3.6111,3.5572,3.5804,367391,0
1983-08-30,3.5804,3.6111,3.5572,3.5572,233546,0
1983-08-31,3.5572,3.6111,3.5572,3.6111,125179,0
1983-09-01,3.6111,3.6111,3.5804,3.5804,101773,0
1983-09-02,3.5804,3.6425,3.5572,3.5572,382261,0
1983-09-06,3.5804,3.8433,3.5804,3.6425,796982,0
1983-09-07,3.6425,3.6425,3.6111,3.6111,489851,0
1983-09-08,3.6111,3.6425,3.6111,3.6111,372044,0
1983-09-09,3.6499,3.6499,3.6191,3.6191,476534,0
1983-09-12,3.6191,3.6809,3.588,3.6191,314758,0
1983-09-13,3.6191,3.6499,3.588,3.6191,298594,0
1983-09-14,3.6191,3.6499,3.588,3.6191,375018,0
1983-09-15,3.6191,3.6191,3.588,3.588,197854,0
1983-09-16,3.588,3.6499,3.588,3.6499,159449,0
1983-09-19,3.6499,3.6499,3.588,3.6191,144316,0
1983-09-20,3.6191,3.6809,3.6191,3.6191,302989,0
1983-09-21,3.6191,3.6499,3.588,3.6191,480929,0
1983-09-22,3.6191,3.6499,3.588,3.6191,135139,0
1983-09-23,3.6191,3.6499,3.588,3.6499,181820,0
1983-09-26,3.6499,3.7042,3.6191,3.6809,603779,0
1983-09-27,3.6809,3.7042,3.6499,3.7042,670895,0
1983-09-28,3.7042,3.7042,3.6809,3.6809,190095,0
1983-09-29,3.6809,3.735,3.6809,3.6809,218286,0
1983-09-30,3.6809,3.7042,3.6499,3.6809,227469,0
1983-10-03,3.6809,3.735,3.6809,3.7042,232641,0
1983-10-04,3.7042,3.8899,3.7042,3.828,469292,0
1983-10-05,3.828,3.9206,3.7966,3.8899,1103328,0
1983-10-06,3.8899,3.9206,3.8589,3.8899,275315,0
1983-10-07,3.8899,3.9206,3.7966,3.7966,350705,0
1983-10-10,3.7966,3.828,3.735,3.7966,194104,0
1983-10-11,3.7966,3.7966,3.6809,3.7042,352775,0
1983-10-12,3.7042,3.7661,3.6809,3.735,201994,0
1983-10-13,3.735,3.7661,3.7042,3.7661,109143,0
1983-10-14,3.7661,3.7966,3.735,3.7661,131905,0
1983-10-17,3.7661,3.7966,3.735,3.7661,321226,0
1983-10-18,3.7661,3.828,3.7661,3.7966,130351,0
1983-10-19,3.7966,3.7966,3.735,3.7966,129059,0
1983-10-20,3.7966,3.7966,3.735,3.7661,175354,0
1983-10-21,3.7661,3.828,3.7661,3.7966,215829,0
1983-10-24,3.7966,3.828,3.7661,3.7966,559035,0
1983-10-25,3.7966,3.828,3.7661,3.828,194492,0
1983-10-26,3.828,3.8899,3.7966,3.8899,203802,0
1983-10-27,3.8899,3.8899,3.828,3.828,194622,0
1983-10-28,3.828,3.9436,3.828,3.8589,150268,0
1983-10-31,3.8589,3.9206,3.8589,3.8899,267297,0
1983-11-01,3.8899,3.9206,3.8589,3.8589,112247,0
1983-11-02,3.8589,3.9206,3.8589,3.9206,147034,0
1983-11-03,3.9206,3.9206,3.8589,3.8899,239236,0
1983-11-04,3.8899,3.8899,3.7966,3.828,206387,0
1983-11-07,3.828,3.828,3.7661,3.7966,172765,0
1983-11-08,3.7966,3.9206,3.7661,3.8589,363637,0
1983-11-09,3.8589,3.8899,3.7966,3.8899,648911,0
1983-11-10,3.8899,3.8899,3.7966,3.828,308162,0
1983-11-11,3.828,3.828,3.7661,3.7966,178585,0
1983-11-14,3.7966,3.8589,3.7661,3.828,202766,0
1983-11-15,3.828,3.8589,3.7966,3.7966,164620,0
1983-11-16,3.828,3.9206,3.828,3.9206,335578,0
1983-11-17,3.9206,3.9436,3.8899,3.9206,408381,0
1983-11-18,3.9206,3.9206,3.8899,3.8899,211565,0
1983-11-21,3.8899,3.9206,3.8589,3.9206,220613,0
1983-11-22,3.9206,3.9749,3.8899,3.9749,458559,0
1983-11-23,3.9749,3.9749,3.9206,3.9749,565374,0
1983-11-25,3.9749,3.9749,3.9206,3.9206,350705,0
1983-11-28,3.9206,3.9749,3.9206,3.9436,199019,0
1983-11-29,3.9436,4.0055,3.9436,3.9436,227985,0
1983-11-30,3.9436,3.9749,3.9436,3.9749,591880,0
1983-12-01,3.9749,3.9749,3.9436,3.9436,303247,0
1983-12-02,3.9436,3.9436,3.8589,3.9206,285273,0
1983-12-05,3.9206,3.9206,3.8589,3.8589,928367,0
1983-12-06,3.8589,3.9206,3.8589,3.8899,146516,0
1983-12-07,3.8899,3.8899,3.828,3.828,869915,0
1983-12-08,3.828,3.8589,3.7966,3.828,782884,0
1983-12-09,3.8358,3.8358,3.7734,3.8047,348120,0
1983-12-12,3.8047,3.8667,3.8047,3.8358,183500,0
1983-12-13,3.8358,3.8667,3.8047,3.8358,110175,0
1983-12-14,3.8358,3.8667,3.7734,3.7734,186735,0
1983-12-15,3.7734,3.7734,3.7117,3.7429,211949,0
1983-12-16,3.7429,3.7734,3.6809,3.7429,186991,0
1983-12-19,3.7429,3.8047,3.7117,3.7429,149491,0
1983-12-20,3.7429,3.7734,3.7117,3.7734,279453,0
1983-12-21,3.7734,3.7734,3.7117,3.7429,180527,0
1983-12-22,3.7429,3.7429,3.6191,3.6809,586579,0
1983-12-23,3.6809,3.6809,3.6191,3.6809,225274,0
1983-12-27,3.6809,3.7117,3.6499,3.6809,860733,0
1983-12-28,3.6809,3.6809,3.588,3.588,243116,0
1983-12-29,3.6191,3.6809,3.6191,3.6809,285403,0
1983-12-30,3.6809,3.6809,3.6191,3.6499,217769,0
1984-01-03,3.6499,3.6499,3.588,3.6191,190226,0
1984-01-04,3.6191,3.6809,3.588,3.6499,186735,0
1984-01-05,3.6499,3.7117,3.6499,3.6809,370364,0
1984-01-06,3.6809,3.7117,3.6499,3.7117,198891,0
1984-01-09,3.7117,3.7117,3.6499,3.6809,198891,0
1984-01-10,3.6809,3.7117,3.6499,3.6499,138107,0
1984-01-11,3.6499,3.7117,3.6499,3.7117,198891,0
1984-01-12,3.7117,3.7117,3.6499,3.6809,182853,0
1984-01-13,3.6809,3.7117,3.6499,3.6809,606365,0
1984-01-16,3.6191,3.6191,3.4645,3.4952,664428,0
1984-01-17,3.5572,3.6499,3.5572,3.6191,877547,0
1984-01-18,3.6191,3.6809,3.6191,3.6499,214019,0
1984-01-19,3.6499,3.6809,3.6191,3.6499,344107,0
1984-01-20,3.6499,3.6499,3.526,3.5572,258765,0
1984-01-23,3.5572,3.588,3.4952,3.5572,251260,0
1984-01-24,3.5572,3.6499,3.526,3.6499,200441,0
1984-01-25,3.6191,3.6191,3.5572,3.6191,174059,0
1984-01-26,3.6191,3.6191,3.5572,3.6191,283200,0
1984-01-27,3.6191,3.6191,3.5572,3.6191,132034,0
1984-01-30,3.6191,3.6809,3.4952,3.6809,218802,0
1984-01-31,3.6809,3.6809,3.6191,3.6809,669346,0
1984-02-01,3.6809,3.6809,3.6191,3.6499,183631,0
1984-02-02,3.6499,3.6499,3.6191,3.6499,507694,0
1984-02-03,3.6499,3.6499,3.6191,3.6499,209365,0
1984-02-06,3.6499,3.6499,3.6191,3.6191,169535,0
1984-02-07,3.6191,3.6499,3.588,3.6499,147162,0
1984-02-08,3.6499,3.6499,3.6191,3.6191,165266,0
1984-02-09,3.6191,3.6499,3.5572,3.588,442909,0
1984-02-10,3.5572,3.5572,3.4645,3.4645,410583,0
1984-02-13,3.4645,3.4952,3.4027,3.4334,238588,0
1984-02-14,3.4334,3.4334,3.3095,3.3716,481834,0
1984-02-15,3.3716,3.4334,3.3405,3.4027,321226,0
1984-02-16,3.4027,3.4027,3.0391,3.1319,1846643,0
1984-02-17,3.1319,3.2787,3.0391,3.2478,1177814,0
1984-02-21,3.2478,3.3405,3.2478,3.3405,412912,0
1984-02-22,3.3405,3.3405,3.2787,3.3405,446530,0
1984-02-23,3.3405,3.3405,3.1861,3.2168,813272,0
1984-02-24,3.2168,3.2478,3.2168,3.2168,444462,0
1984-02-27,3.2168,3.4645,3.2168,3.3095,367518,0
1984-02-28,3.3095,3.3095,3.2478,3.2787,531360,0
1984-02-29,3.3095,3.4334,3.3095,3.4027,491919,0
1984-03-01,3.4027,3.4027,3.3405,3.3405,181949,0
1984-03-02,3.3405,3.4027,3.3405,3.3716,379415,0
1984-03-05,3.3716,3.4027,3.3405,3.4027,229277,0
1984-03-06,3.4027,3.4027,3.3405,3.3716,136945,0
1984-03-07,3.3716,3.4027,3.3095,3.3405,323809,0
1984-03-08,3.3095,3.3095,3.2168,3.2787,1745906,0
1984-03-09,3.2556,3.2556,3.1627,3.1937,339715,0
1984-03-12,3.1937,3.3175,3.1627,3.2863,535758,0
1984-03-13,3.2863,3.3484,3.2556,3.2863,353164,0
1984-03-14,3.2863,3.3484,3.2863,3.3175,201863,0
1984-03-15,3.3175,3.3484,3.2863,3.2863,201736,0
1984-03-16,3.2863,3.3484,3.2863,3.3175,390923,0
1984-03-19,3.3175,3.3484,3.2556,3.2863,218672,0
1984-03-20,3.2863,3.4178,3.2863,3.3794,412002,0
1984-03-21,3.3794,3.4488,3.3794,3.3794,354974,0
1984-03-22,3.3794,3.48,3.3794,3.4178,407995,0
1984-03-23,3.4178,3.4178,3.3484,3.3794,268718,0
1984-03-26,3.3794,3.48,3.3484,3.4488,336610,0
1984-03-27,3.3794,3.3794,3.2556,3.2556,404244,0
1984-03-28,3.2556,3.2863,3.2249,3.2863,371139,0
1984-03-29,3.2863,3.3175,3.2249,3.2556,205744,0
1984-03-30,3.2556,3.2863,3.2249,3.2556,208327,0
1984-04-02,3.2556,3.2863,3.2249,3.2556,243375,0
1984-04-03,3.2556,3.2556,3.2249,3.2556,189838,0
1984-04-04,3.2556,3.2556,3.1937,3.2249,255271,0
1984-04-05,3.2249,3.2863,3.2249,3.2556,246219,0
1984-04-06,3.2556,3.2863,3.1627,3.2556,937033,0
1984-04-09,3.2556,3.3175,3.2249,3.2863,223719,0
1984-04-10,3.2863,3.3175,3.2556,3.2556,197983,0
1984-04-11,3.2556,3.2863,3.0315,3.1937,267297,0
1984-04-12,3.1937,3.3175,3.1937,3.3175,288632,0
1984-04-13,3.3175,3.3175,3.2556,3.3175,324068,0
1984-04-16,3.3175,3.3794,3.3175,3.3484,217640,0
1984-04-17,3.3484,3.4178,3.3484,3.4178,176390,0
1984-04-18,3.4178,3.4178,3.3484,3.3794,184277,0
1984-04-19,3.3794,3.4178,3.3484,3.4178,167596,0
1984-04-23,3.4178,3.4178,3.3794,3.3794,184536,0
1984-04-24,3.3794,3.4178,3.3484,3.4178,190871,0
1984-04-25,3.4178,3.4178,3.3484,3.3794,232770,0
1984-04-26,3.3794,3.4178,3.3484,3.4178,300273,0
1984-04-27,3.4178,3.4178,3.3175,3.4178,364803,0
1984-04-30,3.4178,3.4178,3.3484,3.3484,252557,0
1984-05-01,3.3484,3.48,3.3484,3.4488,821289,0
1984-05-02,3.4488,3.5108,3.4488,3.48,287990,0
1984-05-03,3.48,3.5416,3.4488,3.48,338035,0
1984-05-04,3.48,3.48,3.4178,3.4488,230572,0
1984-05-07,3.4488,3.4488,3.3794,3.4488,137334,0
1984-05-08,3.4488,3.5108,3.4178,3.48,271693,0
1984-05-09,3.5108,3.6036,3.5108,3.6036,327559,0
1984-05-10,3.6036,3.6036,3.5108,3.5416,527223,0
1984-05-11,3.5108,3.5108,3.4488,3.5108,477826,0
1984-05-14,3.5108,3.5108,3.4488,3.48,86255,0
1984-05-15,3.48,3.5416,3.4488,3.5416,231863,0
1984-05-16,3.5416,3.5416,3.4488,3.5108,324197,0
1984-05-17,3.5108,3.5416,3.48,3.5416,238201,0
1984-05-18,3.5416,3.5416,3.4488,3.48,330148,0
1984-05-21,3.48,3.48,3.4178,3.48,177162,0
1984-05-22,3.48,3.5108,3.4488,3.5108,183500,0
1984-05-23,3.5108,3.5108,3.48,3.48,566667,0
1984-05-24,3.48,3.48,3.4488,3.4488,414201,0
1984-05-25,3.4488,3.48,3.4178,3.4488,495411,0
1984-05-29,3.4488,3.4488,3.3484,3.4178,856852,0
1984-05-30,3.4178,3.4178,3.3484,3.4178,455326,0
1984-05-31,3.4178,3.4488,3.3484,3.4178,570547,0
1984-06-01,3.4178,3.5108,3.4178,3.48,1015913,0
1984-06-04,3.48,3.5416,3.48,3.5416,167336,0
1984-06-05,3.5416,3.5416,3.4488,3.5108,876769,0
1984-06-06,3.5108,3.5108,3.48,3.5108,503300,0
1984-06-07,3.5108,3.5108,3.4488,3.5108,416012,0
1984-06-08,3.5108,3.5108,3.48,3.5108,648782,0
1984-06-11,3.4567,3.4567,3.4257,3.4567,501490,0
1984-06-12,3.4567,3.4567,3.4257,3.4257,168113,0
1984-06-13,3.4257,3.4877,3.3945,3.4567,184667,0
1984-06-14,3.4567,3.4877,3.4567,3.4567,302345,0
1984-06-15,3.4567,3.526,3.4567,3.4877,594988,0
1984-06-18,3.4877,3.526,3.4567,3.526,391571,0
1984-06-19,3.526,3.5572,3.4877,3.5572,221780,0
1984-06-20,3.5572,3.6191,3.4877,3.6191,275577,0
1984-06-21,3.588,3.588,3.4567,3.4567,273765,0
1984-06-22,3.4567,3.526,3.4257,3.4877,157118,0
1984-06-25,3.4877,3.5572,3.4877,3.5572,209493,0
1984-06-26,3.5572,3.5572,3.526,3.5572,422608,0
1984-06-27,3.5572,3.5572,3.526,3.526,313594,0
1984-06-28,3.526,3.588,3.4877,3.5572,1179367,0
1984-06-29,3.5572,3.588,3.526,3.588,615160,0
1984-07-02,3.588,3.588,3.526,3.5572,310488,0
1984-07-03,3.5572,3.588,3.5572,3.588,141086,0
1984-07-05,3.588,3.588,3.5572,3.588,152077,0
1984-07-06,3.588,3.588,3.526,3.5572,143799,0
1984-07-09,3.5572,3.588,3.526,3.588,201863,0
1984-07-10,3.588,3.588,3.5572,3.5572,171730,0
1984-07-11,3.5572,3.588,3.526,3.588,592140,0
1984-07-12,3.588,3.6191,3.5572,3.588,186475,0
1984-07-13,3.588,3.6191,3.5572,3.6191,175613,0
1984-07-16,3.6191,3.6499,3.588,3.6499,233159,0
1984-07-17,3.6499,3.7198,3.6191,3.6499,491793,0
1984-07-18,3.6499,3.6885,3.6191,3.6499,355105,0
1984-07-19,3.6499,3.6499,3.588,3.6191,114058,0
1984-07-20,3.6191,3.6499,3.5572,3.588,201606,0
1984-07-23,3.588,3.7198,3.5572,3.6885,236908,0
1984-07-24,3.6885,3.7198,3.6499,3.6499,352647,0
1984-07-25,3.6499,3.6499,3.526,3.526,673221,0
1984-07-26,3.526,3.5572,3.526,3.526,188803,0
1984-07-27,3.526,3.7198,3.526,3.588,203545,0
1984-07-30,3.588,3.588,3.526,3.526,146643,0
1984-07-31,3.526,3.588,3.526,3.588,310488,0
1984-08-01,3.588,3.6191,3.5572,3.5572,131777,0
1984-08-02,3.588,3.7506,3.588,3.7506,519981,0
1984-08-03,3.7506,3.8511,3.7198,3.7815,796334,0
1984-08-06,3.7815,3.8202,3.6499,3.7198,326008,0
1984-08-07,3.7198,3.7198,3.6499,3.6885,436055,0
1984-08-08,3.6885,3.7815,3.6885,3.7506,262770,0
1984-08-09,3.7506,3.9131,3.7198,3.8511,507049,0
1984-08-10,3.8511,3.9436,3.8202,3.8202,723654,0
1984-08-13,3.8202,3.8511,3.7815,3.8511,121558,0
1984-08-14,3.8511,3.882,3.8202,3.882,171084,0
1984-08-15,3.882,3.882,3.8202,3.8511,344630,0
1984-08-16,3.8511,3.8511,3.8202,3.8202,157638,0
1984-08-17,3.8202,3.8202,3.7815,3.7815,146903,0
1984-08-20,3.7815,3.8202,3.7198,3.7815,455454,0
1984-08-21,3.7815,3.9131,3.7198,3.8511,396484,0
1984-08-22,3.8511,3.882,3.7506,3.7815,362863,0
1984-08-23,3.7198,3.7198,3.6191,3.6499,410454,0
1984-08-24,3.6499,3.882,3.588,3.588,400751,0
1984-08-27,3.588,3.6499,3.4567,3.6499,528260,0
1984-08-28,3.6499,3.6885,3.6191,3.6885,237294,0
1984-08-29,3.6885,3.6885,3.6191,3.6499,138887,0
1984-08-30,3.6499,3.6885,3.6191,3.6191,173027,0
1984-08-31,3.6499,3.6885,3.6499,3.6499,152721,0
1984-09-04,3.6499,3.7198,3.6499,3.6885,237422,0
1984-09-05,3.6885,3.7506,3.6885,3.7198,148845,0
1984-09-06,3.7198,3.7815,3.7198,3.7506,184277,0
1984-09-07,3.7506,3.7815,3.6885,3.6885,1344504,0
1984-09-10,3.6885,3.7198,3.6499,3.7198,3828291,0
1984-09-11,3.8047,3.8047,3.7042,3.735,303768,0
1984-09-12,3.735,3.7661,3.7042,3.735,249842,0
1984-09-13,3.735,3.8047,3.7042,3.7661,254364,0
1984-09-14,3.7661,3.8358,3.735,3.7661,331177,0
1984-09-17,3.8358,3.9051,3.8358,3.9051,636497,0
1984-09-18,3.9051,3.9361,3.8667,3.9051,349286,0
1984-09-19,3.9051,3.9361,3.8667,3.9051,332988,0
1984-09-20,3.9051,3.967,3.8358,3.9361,294843,0
1984-09-21,3.9361,3.967,3.7042,3.735,539895,0
1984-09-24,3.7661,3.9051,3.7661,3.8667,434635,0
1984-09-25,3.8667,3.9051,3.8358,3.9051,354198,0
1984-09-26,3.9051,3.967,3.8667,3.9051,168760,0
1984-09-27,3.9051,3.9361,3.8667,3.9361,134490,0
1984-09-28,3.9361,3.967,3.9051,3.967,184144,0
1984-10-01,3.9361,3.9361,3.8667,3.9051,181432,0
1984-10-02,3.9051,3.9361,3.8358,3.9051,222295,0
1984-10-03,3.9051,3.9361,3.8667,3.9051,221520,0
1984-10-04,3.9051,3.967,3.9051,3.9361,189320,0
1984-10-05,3.9361,4.0055,3.9051,3.967,236002,0
1984-10-08,3.967,3.967,3.9361,3.9361,111983,0
1984-10-09,3.9361,4.0055,3.9361,3.967,885431,0
1984-10-10,3.967,3.967,3.9051,3.9361,222425,0
1984-10-11,3.9361,3.967,3.9051,3.9361,282039,0
1984-10-12,3.9361,4.0055,3.9051,3.967,440844,0
1984-10-15,3.967,4.0055,3.9361,3.967,173931,0
1984-10-16,3.967,4.0369,3.967,4.0055,476534,0
1984-10-17,4.0055,4.1061,3.967,4.1061,346565,0
1984-10-18,4.1061,4.1682,4.0672,4.1682,565117,0
1984-10-19,4.1682,4.3073,4.1682,4.2685,1228769,0
1984-10-22,4.2685,4.2685,4.1682,4.2685,468903,0
1984-10-23,4.2685,4.2685,4.2066,4.2066,371139,0
1984-10-24,4.1682,4.1682,4.1061,4.1061,255919,0
1984-10-25,4.1061,4.1376,4.0369,4.0369,228374,0
1984-10-26,4.0369,4.0369,3.9361,4.0369,615674,0
1984-10-29,4.0369,4.0369,3.967,4.0055,187896,0
1984-10-30,4.0055,4.1061,3.967,4.0672,615034,0
1984-10-31,4.0672,4.1061,4.0369,4.1061,251393,0
1984-11-01,4.1682,4.3073,4.1682,4.2685,1405672,0
1984-11-02,4.2685,4.3073,4.2066,4.2377,1231226,0
1984-11-05,4.2377,4.3768,4.2377,4.3768,412002,0
1984-11-06,4.3768,4.4079,4.3073,4.3073,481058,0
1984-11-07,4.3073,4.3384,4.2377,4.3073,593950,0
1984-11-08,4.3073,4.3073,4.2685,4.2685,199535,0
1984-11-09,4.2685,4.3384,4.2685,4.3073,323032,0
1984-11-12,4.3073,4.4079,4.2685,4.3768,1201350,0
1984-11-13,4.3768,4.4079,4.3384,4.3768,565374,0
1984-11-14,4.3384,4.3768,4.3384,4.3384,237684,0
1984-11-15,4.3768,4.4388,4.3384,4.4079,341011,0
1984-11-16,4.4079,4.4388,4.3768,4.4079,823489,0
1984-11-19,4.3768,4.4079,4.3768,4.4079,203158,0
1984-11-20,4.3768,4.4079,4.3768,4.3768,251130,0
1984-11-21,4.3768,4.4079,4.3384,4.4079,556064,0
1984-11-23,4.4079,4.5085,4.4079,4.4773,708011,0
1984-11-26,4.4773,4.4773,4.4388,4.4773,492958,0
1984-11-27,4.4773,4.4773,4.4079,4.4773,502005,0
1984-11-28,4.4388,4.4773,4.4388,4.4388,149880,0
1984-11-29,4.4388,4.4773,4.4388,4.4388,143154,0
1984-11-30,4.4388,4.5085,4.4079,4.5085,428814,0
1984-12-03,4.4773,4.5085,4.4079,4.4079,314368,0
1984-12-04,4.4079,4.4773,4.4079,4.4079,326266,0
1984-12-05,4.4079,4.4773,4.4079,4.4388,675423,0
1984-12-06,4.4079,4.4773,4.4079,4.4388,299886,0
1984-12-07,4.4388,4.4388,4.3768,4.4388,1286440,0
1984-12-10,4.4079,4.4388,4.3768,4.4388,507956,0
1984-12-11,4.3073,4.3384,4.2377,4.3073,251652,0
1984-12-12,4.2685,4.3073,4.2685,4.2685,207421,0
1984-12-13,4.2685,4.3384,4.2685,4.3073,371139,0
1984-12-14,4.2685,4.3384,4.2685,4.2685,259022,0
1984-12-17,4.3384,4.3768,4.3384,4.3768,619688,0
1984-12-18,4.4388,4.5085,4.4079,4.5085,809520,0
1984-12-19,4.5085,4.6397,4.4773,4.5778,893707,0
1984-12-20,4.5392,4.5778,4.2685,4.5085,346310,0
1984-12-21,4.5085,4.5392,4.4388,4.5085,758573,0
1984-12-24,4.4388,4.4773,4.4388,4.4773,140049,0
1984-12-26,4.4388,4.4773,4.4079,4.4388,111083,0
1984-12-27,4.4079,4.4388,4.4079,4.4388,119620,0
1984-12-28,4.4388,4.4388,4.3768,4.4079,252814,0
1984-12-31,4.4388,4.4773,4.4079,4.4079,291221,0
1985-01-02,4.4079,4.4388,4.3768,4.4079,180527,0
1985-01-03,4.4079,4.4079,4.3768,4.4079,231092,0
1985-01-04,4.3384,4.3768,4.3073,4.3384,199150,0
1985-01-07,4.3768,4.4773,4.3768,4.4773,197854,0
1985-01-08,4.4773,4.4773,4.4388,4.4388,329237,0
1985-01-09,4.4388,4.5392,4.4388,4.5085,412524,0
1985-01-10,4.4773,4.5392,4.4773,4.5085,327170,0
1985-01-11,4.5085,4.5085,4.4079,4.4773,804995,0
1985-01-14,4.4388,4.5392,4.4079,4.5085,487266,0
1985-01-15,4.4773,4.5392,4.4773,4.5392,677489,0
1985-01-16,4.5085,4.5392,4.4773,4.5085,415622,0
1985-01-17,4.5085,4.5392,4.4388,4.5085,281520,0
1985-01-18,4.4773,4.5085,4.4079,4.4388,215052,0
1985-01-21,4.4079,4.4388,4.3768,4.4079,361051,0
1985-01-22,4.4388,4.4388,4.3073,4.4079,496317,0
1985-01-23,4.3768,4.4079,4.3384,4.3768,316309,0
1985-01-24,4.3768,4.4388,4.3384,4.3768,504466,0
1985-01-25,4.3768,4.5085,4.3384,4.4773,1168119,0
1985-01-28,4.4773,4.5392,4.4079,4.4388,409674,0
1985-01-29,4.4079,4.5085,4.4079,4.5085,239753,0
1985-01-30,4.5085,4.5392,4.4773,4.4773,256046,0
1985-01-31,4.4773,4.5085,4.4079,4.5085,593564,0
1985-02-01,4.4388,4.5085,4.4079,4.4773,1738015,0
1985-02-04,4.4773,4.5778,4.4388,4.5392,221391,0
1985-02-05,4.5778,4.6088,4.4773,4.4773,469550,0
1985-02-06,4.5392,4.5778,4.5085,4.5392,287863,0
1985-02-07,4.5778,4.6397,4.5392,4.5778,611151,0
1985-02-08,4.5778,4.8101,4.5085,4.5778,381745,0
1985-02-11,4.5085,4.5778,4.5085,4.5085,464244,0
1985-02-12,4.4773,4.5085,4.4773,4.5085,155829,0
1985-02-13,4.4773,4.6088,4.4773,4.5778,252943,0
1985-02-14,4.5778,4.6088,4.5778,4.6088,173672,0
1985-02-15,4.5778,4.6397,4.5778,4.6088,287086,0
1985-02-19,4.6397,4.6397,4.5778,4.6088,303247,0
1985-02-20,4.5778,4.6784,4.5778,4.6397,614381,0
1985-02-21,4.6088,4.6784,4.5778,4.5778,502005,0
1985-02-22,4.5778,4.6088,4.4079,4.5392,202384,0
1985-02-25,4.5392,4.5778,4.5085,4.5392,296909,0
1985-02-26,4.5778,4.6397,4.5392,4.6088,300273,0
1985-02-27,4.5778,4.6784,4.5778,4.6397,527999,0
1985-02-28,4.6397,4.6784,4.6088,4.6784,176519,0
1985-03-01,4.6397,4.7094,4.6397,4.6397,535628,0
1985-03-04,4.6397,4.7094,4.6397,4.6397,242985,0
1985-03-05,4.6397,4.7094,4.6397,4.6784,775255,0
1985-03-06,4.6784,4.7094,4.6397,4.6784,331177,0
1985-03-07,4.6784,4.7094,4.6784,4.6784,167336,0
1985-03-08,4.6784,4.7094,4.6088,4.6397,1594474,0
1985-03-11,4.5085,4.5392,4.4388,4.5085,693137,0
1985-03-12,4.4773,4.5392,4.4773,4.5392,1225019,0
1985-03-13,4.5392,4.5778,4.5392,4.5392,583218,0
1985-03-14,4.5392,4.5778,4.5085,4.5392,2585042,0
1985-03-15,4.5392,4.5778,4.4773,4.4773,2151833,0
1985-03-18,4.4773,4.5392,4.4773,4.5085,258765,0
1985-03-19,4.5085,4.5778,4.4773,4.5392,204321,0
1985-03-20,4.5778,4.6088,4.5392,4.5392,128411,0
1985-03-21,4.5392,4.6397,4.5392,4.6088,462437,0
1985-03-22,4.6088,4.6397,4.5778,4.6088,479246,0
1985-03-25,4.5778,4.6088,4.5392,4.6088,145221,0
1985-03-26,4.5392,4.6784,4.5392,4.6397,193200,0
1985-03-27,4.6397,4.7094,4.6397,4.7094,183240,0
1985-03-28,4.6397,4.6784,4.6088,4.6397,118195,0
1985-03-29,4.6088,4.7401,4.6088,4.7401,540934,0
1985-04-01,4.7094,4.7791,4.6784,4.7401,371915,0
1985-04-02,4.7401,4.7791,4.7401,4.7401,216995,0
1985-04-03,4.7401,4.7791,4.7401,4.7401,150911,0
1985-04-04,4.7401,4.7791,4.7401,4.7401,210656,0
1985-04-08,4.7401,4.7791,4.7094,4.7094,548042,0
1985-04-09,4.7094,4.7401,4.6784,4.7094,364285,0
1985-04-10,4.7401,4.7401,4.6784,4.7094,428428,0
1985-04-11,4.7791,4.8101,4.7401,4.7791,466832,0
1985-04-12,4.7791,4.841,4.7401,4.8101,436182,0
1985-04-15,4.841,4.9104,4.8101,4.841,225274,0
1985-04-16,4.8795,4.9104,4.8101,4.841,254106,0
1985-04-17,4.8795,4.8795,4.841,4.8795,246607,0
1985-04-18,4.8795,4.9104,4.841,4.841,185310,0
1985-04-19,4.8795,4.9104,4.841,4.9104,248027,0
1985-04-22,4.9104,4.9104,4.841,4.841,177939,0
1985-04-23,4.8795,4.9104,4.841,4.9104,182853,0
1985-04-24,4.9104,4.9413,4.8795,4.9104,135783,0
1985-04-25,4.9413,4.98,4.9104,4.98,309455,0
1985-04-26,4.9413,4.98,4.8795,4.9413,206129,0
1985-04-29,4.9104,4.98,4.9104,4.9104,313851,0
1985-04-30,4.9104,4.98,4.8795,4.9413,243891,0
1985-05-01,4.9104,4.98,4.9104,4.9104,217769,0
1985-05-02,4.9104,4.9104,4.8101,4.8795,794522,0
1985-05-03,4.8795,4.9104,4.841,4.9104,338423,0
1985-05-06,4.8795,4.9104,4.841,4.8795,488427,0
1985-05-07,4.8795,4.9104,4.8795,4.8795,516620,0
1985-05-08,4.8795,4.9104,4.841,4.8795,269628,0
1985-05-09,4.8795,4.9413,4.8795,4.9104,257081,0
1985-05-10,4.9104,5.0113,4.9104,4.98,462046,0
1985-05-13,4.98,5.0496,4.98,5.0113,322388,0
1985-05-14,5.0496,5.0806,5.0113,5.0496,165525,0
1985-05-15,5.0113,5.0806,5.0113,5.0496,135269,0
1985-05-16,5.0806,5.2506,5.0806,5.2506,298980,0
1985-05-17,5.2506,5.2506,5.2119,5.2506,372689,0
1985-05-20,5.2506,5.3514,5.2506,5.3123,447696,0
1985-05-21,5.3123,5.3123,5.2506,5.3123,312172,0
1985-05-22,5.2506,5.2506,5.1812,5.2506,421702,0
1985-05-23,5.2119,5.2818,5.1812,5.2506,304800,0
1985-05-24,5.2119,5.2818,5.1812,5.2506,197983,0
1985-05-28,5.2506,5.3123,5.2119,5.2506,538604,0
1985-05-29,5.2506,5.3123,5.2506,5.2506,249970,0
1985-05-30,5.2818,5.2818,4.98,5.2818,229795,0
1985-05-31,5.2506,5.3123,5.2119,5.2818,504335,0
1985-06-03,5.3514,5.3822,5.3123,5.3822,431529,0
1985-06-04,5.3822,5.4133,5.3514,5.4133,315012,0
1985-06-05,5.3822,5.4517,5.3822,5.3822,2147948,0
1985-06-06,5.3822,5.4133,5.3514,5.3822,1710863,0
1985-06-07,5.3514,5.3822,5.3514,5.3822,2971695,0
1985-06-10,5.3822,5.3822,5.3123,5.3514,1876386,0
1985-06-11,5.2662,5.3356,5.2662,5.2662,237037,0
1985-06-12,5.2662,5.3046,5.1967,5.1967,498516,0
1985-06-13,5.1967,5.444,5.0962,5.1347,401791,0
1985-06-14,5.1655,5.2662,5.1655,5.2662,1247903,0
1985-06-17,5.2662,5.3356,5.2662,5.3356,516488,0
1985-06-18,5.3046,5.4054,5.3046,5.4054,508990,0
1985-06-19,5.4054,5.4054,5.3046,5.3046,341652,0
1985-06-20,5.3046,5.3743,5.2662,5.3046,451831,0
1985-06-21,5.3046,5.4054,5.2662,5.4054,421313,0
1985-06-24,5.3356,5.3743,5.2662,5.3356,358209,0
1985-06-25,5.2662,5.4054,5.2662,5.3743,196949,0
1985-06-26,5.4054,5.4054,5.3743,5.4054,102550,0
1985-06-27,5.4054,5.4054,5.3356,5.3743,99443,0
1985-06-28,5.3356,5.4054,5.3046,5.4054,454937,0
1985-07-01,5.4054,5.4054,5.3356,5.4054,328335,0
1985-07-02,5.4054,5.4054,5.3356,5.3356,757669,0
1985-07-03,5.3356,5.4054,5.3356,5.3356,130222,0
1985-07-05,5.3356,5.4054,5.3356,5.3743,185181,0
1985-07-08,5.3356,5.4054,5.3356,5.4054,547267,0
1985-07-09,5.3743,5.444,5.3743,5.4054,294714,0
1985-07-10,5.4748,5.4748,5.4748,5.4748,483384,0
1985-07-11,5.444,5.5058,5.4054,5.444,306093,0
1985-07-12,5.444,5.4748,5.4054,5.4748,435927,0
1985-07-15,5.4748,5.5058,5.3743,5.5058,245314,0
1985-07-16,5.4748,5.4748,5.4054,5.4748,480929,0
1985-07-17,5.444,5.4748,5.4054,5.444,279453,0
1985-07-18,5.444,5.444,5.3743,5.3743,904182,0
1985-07-19,5.3743,5.3743,5.1967,5.2662,740081,0
1985-07-22,5.2352,5.2352,5.1347,5.2352,322126,0
1985-07-23,5.1967,5.2352,5.0264,5.0649,451184,0
1985-07-24,5.0962,5.1347,5.0264,5.0962,950997,0
1985-07-25,5.0962,5.1347,5.0962,5.1347,435021,0
1985-07-26,5.0962,5.1655,5.0649,5.0649,1002590,0
1985-07-29,5.1347,5.1347,4.9259,4.9956,895518,0
1985-07-30,4.9568,5.0649,4.9568,5.0649,480670,0
1985-07-31,5.0649,5.0962,4.9956,5.0264,567829,0
1985-08-01,5.0264,5.0649,4.9568,5.0264,238588,0
1985-08-02,4.9956,4.9956,4.8871,4.9259,352261,0
1985-08-05,4.9568,4.9568,4.8176,4.8871,316309,0
1985-08-06,4.8871,4.9568,4.7868,4.8871,420408,0
1985-08-07,4.9259,4.9259,4.8176,4.8871,356785,0
1985-08-08,4.9568,5.0649,4.9259,5.0264,256824,0
1985-08-09,5.0649,5.0649,5.0264,5.0649,259279,0
1985-08-12,5.0649,5.0649,5.0264,5.0649,266782,0
1985-08-13,5.0649,5.0649,4.9568,5.0264,209365,0
1985-08-14,5.0264,5.0649,5.0264,5.0649,139660,0
1985-08-15,5.0264,5.0649,4.9956,5.0649,454158,0
1985-08-16,5.0264,5.0264,4.9956,5.0264,295748,0
1985-08-19,5.0649,5.0962,4.9956,5.0264,119620,0
1985-08-20,5.0264,5.1347,5.0264,5.1347,342560,0
1985-08-21,5.0962,5.1347,5.0264,5.0962,294586,0
1985-08-22,5.1347,5.1347,5.0962,5.0962,195013,0
1985-08-23,5.0962,5.1347,5.0962,5.0962,211949,0
1985-08-26,5.1347,5.1655,5.0962,5.1347,158284,0
1985-08-27,5.1347,5.1655,5.0962,5.1655,269498,0
1985-08-28,5.1347,5.1967,5.1347,5.1967,369459,0
1985-08-29,5.1967,5.2352,5.1655,5.1967,423900,0
1985-08-30,5.1655,5.1967,5.1655,5.1655,359887,0
1985-09-03,5.1967,5.1967,5.1655,5.1967,201475,0
1985-09-04,5.2352,5.2352,5.1655,5.2352,185310,0
1985-09-05,5.1967,5.2352,5.1967,5.2352,2824278,0
1985-09-06,5.1967,5.2662,5.1655,5.2352,581925,0
1985-09-09,5.2662,5.3046,5.2352,5.3046,3386805,0
1985-09-10,5.1887,5.2892,5.1502,5.1887,517138,0
1985-09-11,5.1887,5.2198,5.1502,5.1502,342689,0
1985-09-12,5.0806,5.1887,5.0806,5.0806,305060,0
1985-09-13,5.1502,5.1502,5.0113,5.0418,747708,0
1985-09-16,5.0806,5.0806,4.8717,5.0418,389242,0
1985-09-17,5.0806,5.0806,5.0113,5.0806,214924,0
1985-09-18,5.0418,5.0806,5.0418,5.0806,213759,0
1985-09-19,5.0418,5.0806,5.0113,5.0418,206002,0
1985-09-20,5.1193,5.1193,5.0418,5.0806,564079,0
1985-09-23,5.1193,5.1502,5.0418,5.0806,205872,0
1985-09-24,5.0806,5.0806,5.0113,5.0113,149623,0
1985-09-25,5.0418,5.0418,4.9724,5.0418,117937,0
1985-09-26,5.0418,5.0418,4.9724,5.0418,148973,0
1985-09-30,5.0113,5.0418,4.9027,4.9724,597444,0
1985-10-01,4.9724,5.0418,4.9413,5.0113,288766,0
1985-10-02,5.0806,5.1193,4.9724,4.9724,230187,0
1985-10-03,5.0113,5.0806,4.9413,5.0418,177034,0
1985-10-04,5.0418,5.0418,4.9413,5.0113,500973,0
1985-10-07,4.9724,5.0418,4.9027,4.9724,362214,0
1985-10-08,5.0113,5.0113,4.9027,4.9724,386527,0
1985-10-09,4.9724,5.0418,4.9413,4.9724,162422,0
1985-10-10,5.0418,5.0418,4.9724,5.0113,246349,0
1985-10-11,5.0113,5.0113,4.9724,5.0113,185310,0
1985-10-14,5.0418,5.0418,4.9724,5.0113,116518,0
1985-10-15,5.0418,5.0806,5.0113,5.0418,287343,0
1985-10-16,5.0806,5.1193,5.0418,5.0806,488687,0
1985-10-17,5.1193,5.1193,5.0113,5.0418,178455,0
1985-10-18,5.0806,5.0806,5.0113,5.0806,215052,0
1985-10-21,5.0806,5.1193,5.0113,5.0806,212079,0
1985-10-22,5.0806,5.1502,5.0806,5.1193,419503,0
1985-10-23,5.1502,5.2584,5.1193,5.2198,1474210,0
1985-10-24,5.2198,5.2584,5.1502,5.2198,246863,0
1985-10-25,5.1887,5.2198,5.0806,5.1887,853360,0
1985-10-28,5.1887,5.2198,5.1502,5.2198,383812,0
1985-10-29,5.1887,5.2892,5.0113,5.2892,1194498,0
1985-10-30,5.2892,5.2892,5.2198,5.2198,244279,0
1985-10-31,5.2198,5.2584,5.2198,5.2198,568087,0
1985-11-01,5.2892,5.328,5.1502,5.2892,415883,0
1985-11-04,5.328,5.328,5.2892,5.328,213631,0
1985-11-05,5.2892,5.328,5.2892,5.328,316436,0
1985-11-06,5.3591,5.3591,5.2892,5.2892,264323,0
1985-11-07,5.328,5.3591,5.2892,5.3591,201087,0
1985-11-08,5.3591,5.5058,5.2892,5.3591,356525,0
1985-11-11,5.3591,5.5058,5.328,5.4671,300402,0
1985-11-12,5.5367,5.6064,5.5058,5.5752,517138,0
1985-11-13,5.5752,5.6064,5.5367,5.5752,278291,0
1985-11-14,5.5367,5.5752,5.5058,5.5367,451314,0
1985-11-15,5.5367,5.6064,5.4361,5.5058,722362,0
1985-11-18,5.5058,5.5367,5.3974,5.4671,376958,0
1985-11-19,5.4671,5.5058,5.3591,5.4361,702967,0
1985-11-20,5.4361,5.4361,5.3974,5.3974,176646,0
1985-11-21,5.4361,5.5058,5.2198,5.3974,580371,0
1985-11-22,5.4361,5.4671,5.3591,5.4361,650463,0
1985-11-25,5.4361,5.4671,5.3974,5.4671,161387,0
1985-11-26,5.4361,5.4671,5.4361,5.4361,158025,0
1985-11-27,5.4671,5.5058,5.4361,5.5058,313465,0
1985-11-29,5.5058,5.5752,5.4361,5.5058,315666,0
1985-12-02,5.4671,5.5058,5.4361,5.4671,203158,0
1985-12-03,5.4671,5.5058,5.4671,5.5058,391828,0
1985-12-04,5.4671,5.5058,5.4361,5.5058,296909,0
1985-12-05,5.5058,5.5367,5.4671,5.5367,6767143,0
1985-12-06,5.5367,5.5752,5.4361,5.5367,664815,0
1985-12-09,5.5367,5.6451,5.5058,5.6451,3253609,0
1985-12-10,5.6684,5.7068,5.5598,5.6295,686283,0
1985-12-11,5.6295,5.7068,5.5984,5.6684,747969,0
1985-12-12,5.6684,5.7068,5.5984,5.5984,578821,0
1985-12-13,5.6295,5.6684,5.5984,5.6684,575459,0
1985-12-16,5.6684,5.7068,5.6295,5.6295,585030,0
1985-12-17,5.7068,5.8152,5.6684,5.8152,1474210,0
1985-12-18,5.8152,5.885,5.7765,5.8152,542095,0
1985-12-19,5.7765,5.8152,5.7379,5.7379,331569,0
1985-12-20,5.7379,5.8463,5.7379,5.8463,539120,0
1985-12-23,5.8152,5.8463,5.7379,5.7379,236780,0
1985-12-24,5.7068,5.7379,5.7068,5.7379,277125,0
1985-12-26,5.7379,5.7379,5.7068,5.7068,251003,0
1985-12-27,5.7068,5.7068,5.6684,5.6684,183889,0
1985-12-30,5.7068,5.7379,5.6684,5.7068,199279,0
1985-12-31,5.7068,5.7765,5.6684,5.7765,387951,0
1986-01-02,5.7765,5.7765,5.6295,5.6684,455454,0
1986-01-03,5.6684,5.7379,5.6295,5.7379,284241,0
1986-01-06,5.7765,5.7765,5.7068,5.7765,201087,0
1986-01-07,5.7765,5.885,5.7379,5.885,881166,0
1986-01-08,5.8463,5.885,5.5984,5.6684,461401,0
1986-01-09,5.7068,5.7068,5.5598,5.6684,530717,0
1986-01-10,5.6295,5.6684,5.5598,5.5598,302216,0
1986-01-13,5.6295,5.6295,5.4133,5.5984,450281,0
1986-01-14,5.6684,5.6684,5.5984,5.6684,217769,0
1986-01-15,5.6684,5.7068,5.6295,5.6684,142119,0
1986-01-16,5.7068,5.7068,5.5598,5.6295,457008,0
1986-01-17,5.6295,5.6684,5.5598,5.5984,548302,0
1986-01-20,5.5214,5.5984,5.5214,5.5598,414977,0
1986-01-21,5.5598,5.5984,5.5214,5.5598,376051,0
1986-01-22,5.5984,5.6684,5.5598,5.6295,556578,0
1986-01-23,5.6295,5.6295,5.4903,5.6295,177034,0
1986-01-24,5.6295,5.7068,5.5598,5.6684,811590,0
1986-01-27,5.7068,5.7379,5.6684,5.7379,413814,0
1986-01-28,5.7765,5.8152,5.7379,5.8152,1223333,0
1986-01-29,5.8152,5.9237,5.7765,5.885,3407495,0
1986-01-30,5.8463,5.885,5.8152,5.8152,312815,0
1986-01-31,5.8152,5.9237,5.8152,5.9237,567829,0
1986-02-03,5.9237,5.9543,5.8463,5.9237,510282,0
1986-02-04,5.9543,5.9931,5.8152,5.9543,924485,0
1986-02-05,5.9237,5.9931,5.8463,5.9237,275446,0
1986-02-06,5.8463,5.9543,5.8463,5.9543,242729,0
1986-02-07,5.885,5.9543,5.8463,5.9237,459590,0
1986-02-10,5.9237,5.9543,5.885,5.9543,293934,0
1986-02-11,5.9543,5.9931,5.9237,5.9237,399845,0
1986-02-12,5.9543,5.9931,5.9237,5.9931,224753,0
1986-02-13,5.9931,6.032,5.9543,5.9931,409802,0
1986-02-14,5.9931,6.032,5.9543,6.032,661330,0
1986-02-18,6.032,6.1014,5.9931,6.1014,649688,0
1986-02-19,6.0628,6.2096,6.0628,6.14,1641028,0
1986-02-20,6.1708,6.3566,6.14,6.3178,932761,0
1986-02-21,6.3953,6.4648,6.3566,6.4648,517913,0
1986-02-24,6.3953,6.6118,6.3953,6.5729,583477,0
1986-02-25,6.5729,6.5729,6.4648,6.5342,377604,0
1986-02-26,6.4648,6.5342,6.4648,6.4648,228114,0
1986-02-27,6.4648,6.5034,6.3953,6.5034,768660,0
1986-02-28,6.5034,6.5729,6.4648,6.5729,919312,0
1986-03-03,6.5342,6.5729,6.426,6.426,843532,0
1986-03-04,6.426,6.6118,6.426,6.5729,4182099,0
1986-03-05,6.5729,6.5729,6.5034,6.5342,456231,0
1986-03-06,6.5342,6.828,6.5034,6.5729,622272,0
1986-03-07,6.5342,6.5729,6.5034,6.5034,890218,0
1986-03-10,6.5034,6.6425,6.5034,6.6118,2905748,0
1986-03-11,6.5964,6.5964,6.488,6.5964,991988,0
1986-03-12,6.5574,6.6738,6.5192,6.635,2402705,0
1986-03-13,6.6738,6.7046,6.5964,6.635,373337,0
1986-03-14,6.5964,6.635,6.488,6.5574,1219068,0
1986-03-17,6.5574,6.5574,6.2251,6.4107,454158,0
1986-03-18,6.4491,6.5574,6.4107,6.5574,407088,0
1986-03-19,6.5574,6.5574,6.4107,6.4491,290441,0
1986-03-20,6.4107,6.4491,6.1941,6.2635,1069967,0
1986-03-21,6.1941,6.2635,6.1171,6.1941,2406586,0
1986-03-24,6.2251,6.372,6.2251,6.372,666885,0
1986-03-25,6.372,6.4107,6.3411,6.4107,335706,0
1986-03-26,6.4107,6.5964,6.372,6.5964,592140,0
1986-03-27,6.5964,6.635,6.5574,6.5574,437222,0
1986-03-31,6.5574,6.7046,6.5574,6.6738,760380,0
1986-04-01,6.6738,6.7428,6.5964,6.635,969878,0
1986-04-02,6.635,6.7428,6.5964,6.7046,375405,0
1986-04-03,6.7046,6.7046,6.635,6.635,534078,0
1986-04-04,6.635,6.6738,6.372,6.488,543648,0
1986-04-07,6.4491,6.4491,6.1941,6.372,402951,0
1986-04-08,6.4107,6.5192,6.3025,6.5192,840171,0
1986-04-09,6.635,6.7046,6.635,6.7046,1290970,0
1986-04-10,6.6738,6.7046,6.5964,6.635,341138,0
1986-04-11,6.5964,6.6738,6.5574,6.5574,732061,0
1986-04-14,6.5574,6.635,6.5192,6.5964,250613,0
1986-04-15,6.635,6.7428,6.5964,6.7046,656410,0
1986-04-16,6.7818,6.8516,6.7046,6.8203,755855,0
1986-04-17,6.7818,6.7818,6.6738,6.7428,382780,0
1986-04-18,6.7818,6.7818,6.5574,6.6738,438254,0
1986-04-21,6.7046,6.8516,6.6738,6.7818,395451,0
1986-04-22,6.8203,6.8903,6.6738,6.7818,894096,0
1986-04-23,6.7428,6.7818,6.5964,6.635,532265,0
1986-04-24,6.6738,6.7428,6.5192,6.5574,1409553,0
1986-04-25,6.5574,6.5964,6.372,6.5192,393381,0
1986-04-28,6.5192,6.5964,6.488,6.5964,988366,0
1986-04-29,6.635,6.635,6.3411,6.488,447176,0
1986-04-30,6.372,6.4107,6.2251,6.2251,779131,0
1986-05-01,6.2635,6.4107,6.1941,6.4107,740081,0
1986-05-02,6.372,6.4107,6.3025,6.3411,476143,0
1986-05-05,6.3411,6.4107,6.3025,6.3411,273378,0
1986-05-06,6.372,6.4107,6.3025,6.3411,360795,0
1986-05-07,6.3411,6.3411,6.2251,6.3025,607143,0
1986-05-08,6.3025,6.3411,6.2635,6.3411,532656,0
1986-05-09,6.2635,6.3025,6.1941,6.2635,516231,0
1986-05-12,6.3025,6.3411,6.2635,6.2635,319023,0
1986-05-13,6.3411,6.4107,6.2635,6.372,342431,0
1986-05-14,6.372,6.4107,6.3411,6.4107,289407,0
1986-05-15,6.372,6.372,6.2251,6.3025,736071,0
1986-05-16,6.2635,6.3025,6.2251,6.2635,282556,0
1986-05-19,6.2635,6.3025,6.1941,6.3025,281781,0
1986-05-20,6.2635,6.488,6.2251,6.3025,169146,0
1986-05-21,6.3411,6.3411,6.2251,6.2635,259022,0
1986-05-22,6.3025,6.488,6.2635,6.488,640506,0
1986-05-23,6.4491,6.488,6.4107,6.4107,340360,0
1986-05-27,6.4491,6.635,6.4107,6.5964,659773,0
1986-05-28,6.635,6.7428,6.635,6.7428,638694,0
1986-05-29,6.7046,6.7818,6.7046,6.7818,803961,0
1986-05-30,6.7818,6.8516,6.7428,6.8203,721977,0
1986-06-02,6.8516,6.8516,6.6738,6.7428,1122600,0
1986-06-03,6.7428,6.7818,6.7046,6.7428,179105,0
1986-06-04,6.7428,6.7818,6.635,6.6738,330016,0
1986-06-05,6.6738,6.7046,6.5964,6.7046,289671,0
1986-06-06,6.7046,6.7428,6.6738,6.7046,383423,0
1986-06-09,6.7046,6.7046,6.5574,6.635,6747744,0
1986-06-10,6.4801,6.5884,6.403,6.4801,828017,0
1986-06-11,6.4801,6.6273,6.4801,6.511,1306098,0
1986-06-12,6.5884,6.6273,6.511,6.5884,306997,0
1986-06-13,6.6273,6.7428,6.5884,6.6658,413554,0
1986-06-16,6.7428,6.8127,6.6658,6.7739,499936,0
1986-06-17,6.7739,6.8127,6.7739,6.7739,246477,0
1986-06-18,6.8127,6.8127,6.7428,6.8127,292903,0
1986-06-19,6.7739,6.8127,6.7428,6.7428,396225,0
1986-06-20,6.7428,6.8516,6.7046,6.8516,675553,0
1986-06-23,6.8127,6.8516,6.7046,6.8127,344369,0
1986-06-24,6.8127,6.8516,6.7046,6.7739,409160,0
1986-06-25,6.8127,6.9288,6.7739,6.8516,412653,0
1986-06-26,6.8516,6.8903,6.7428,6.8127,583090,0
1986-06-27,6.8127,6.8903,6.7739,6.8516,296266,0
1986-06-30,6.8516,6.9288,6.8127,6.8903,536925,0
1986-07-01,6.9288,6.9288,6.8903,6.9288,396745,0
1986-07-02,6.9288,6.9671,6.8903,6.9671,911037,0
1986-07-03,6.9671,7.0448,6.9288,6.9671,593302,0
1986-07-07,6.9288,6.9671,6.8516,6.8516,605720,0
1986-07-08,6.8127,6.8516,6.7428,6.8516,1383687,0
1986-07-09,6.8903,7.0061,6.8127,6.9671,764910,0
1986-07-10,7.0061,7.0448,6.8903,7.0448,631972,0
1986-07-11,7.0448,7.1917,6.8516,7.1917,1631975,0
1986-07-14,7.2304,7.3077,7.1917,7.2689,603521,0
1986-07-15,7.3077,7.4158,7.2689,7.4158,839391,0
1986-07-16,7.3771,7.6401,7.3386,7.6401,1590598,0
1986-07-17,7.6091,7.6091,7.4545,7.4935,1121434,0
1986-07-18,7.4935,7.4935,7.3771,7.4158,627701,0
1986-07-21,7.3771,7.4545,7.3077,7.4158,1681117,0
1986-07-22,7.3771,7.4935,7.2689,7.4935,550374,0
1986-07-23,7.4935,7.5317,7.3077,7.5317,665722,0
1986-07-24,7.5317,7.6401,7.4545,7.6401,731155,0
1986-07-25,7.6401,7.7562,7.6091,7.7562,1646201,0
1986-07-28,7.7173,7.7562,7.4935,7.5317,544679,0
1986-07-29,7.5317,7.5705,7.4158,7.5705,286434,0
1986-07-30,7.5705,7.6091,7.4545,7.5705,496448,0
1986-07-31,7.6091,7.679,7.4935,7.6091,228763,0
1986-08-01,7.6091,7.6091,7.4545,7.4935,717840,0
1986-08-04,7.4158,7.5705,7.3077,7.4158,541965,0
1986-08-05,7.4935,7.4935,7.3386,7.4158,739432,0
1986-08-06,7.4158,7.5317,7.3771,7.4935,441873,0
1986-08-07,7.5317,7.5705,7.4545,7.5317,660418,0
1986-08-08,7.5705,7.5705,7.4158,7.4935,872113,0
1986-08-11,7.4935,7.5705,7.4545,7.5705,1202387,0
1986-08-12,7.5705,7.5705,7.4545,7.5705,740726,0
1986-08-13,7.5317,7.6401,7.4935,7.6401,1191523,0
1986-08-14,7.6401,7.6401,7.5705,7.6401,835129,0
1986-08-15,7.6401,7.679,7.5705,7.6401,571056,0
1986-08-18,7.6401,7.7562,7.5705,7.679,1409553,0
1986-08-19,7.7562,7.9107,7.2689,7.8723,1319032,0
1986-08-20,7.9806,8.1737,7.9806,8.1354,1357826,0
1986-08-21,8.1737,8.2047,8.0965,8.1737,770729,0
1986-08-22,8.1354,8.1737,8.0965,8.1737,715250,0
1986-08-25,8.1354,8.1354,8.0578,8.0965,819999,0
1986-08-26,8.0965,8.2821,8.0578,8.2821,776546,0
1986-08-27,8.2434,8.2821,8.1354,8.2047,764132,0
1986-08-28,8.1737,8.2434,8.1737,8.2047,437608,0
1986-08-29,8.2047,8.2434,8.1354,8.2047,564079,0
1986-09-02,8.2047,8.2434,8.0965,8.1354,1273510,0
1986-09-03,8.0578,8.1737,7.9806,8.1354,351872,0
1986-09-04,8.1354,8.2434,8.1354,8.1737,1306098,0
1986-09-05,8.0578,8.0965,7.4935,8.0578,1166825,0
1986-09-08,7.9417,8.019,7.8723,7.9417,1306098,0
1986-09-09,7.8255,7.9806,7.7097,7.7871,1538871,0
1986-09-10,7.7484,7.7871,7.7097,7.7097,1306098,0
1986-09-11,7.6709,7.7097,6.828,7.3232,2741518,0
1986-09-12,7.3619,7.6709,6.9443,7.3232,2909628,0
1986-09-15,7.3619,7.4776,7.2457,7.4776,962761,0
1986-09-16,7.4005,7.439,7.3232,7.439,550890,0
1986-09-17,7.4005,7.5551,7.3619,7.3619,710465,0
1986-09-18,7.3619,7.439,7.2846,7.2846,690939,0
1986-09-19,7.2846,7.3232,7.1298,7.3232,968066,0
1986-09-22,7.3232,7.5551,7.2846,7.5163,429204,0
1986-09-23,7.5937,7.5937,7.3619,7.5163,291093,0
1986-09-24,7.5163,7.6325,7.4776,7.5163,630162,0
1986-09-25,7.5163,7.5937,7.3232,7.4005,364155,0
1986-09-26,7.3232,7.439,7.3232,7.4005,453382,0
1986-09-29,7.4005,7.4005,7.2457,7.3232,396098,0
1986-09-30,7.3619,7.4005,7.3232,7.3619,796849,0
1986-10-01,7.4005,7.4776,7.3619,7.439,347084,0
1986-10-02,7.439,7.439,7.3619,7.4005,591494,0
1986-10-03,7.439,7.4776,7.2457,7.3619,585157,0
1986-10-06,7.3619,7.439,7.3232,7.4005,387818,0
1986-10-07,7.3619,7.4005,7.2846,7.2846,306352,0
1986-10-08,7.2846,7.3619,7.2457,7.3232,319282,0
1986-10-09,7.3619,7.3619,7.3232,7.3232,294192,0
1986-10-10,7.3232,7.4005,7.2846,7.3619,373467,0
1986-10-13,7.3619,7.3619,7.2846,7.3619,444719,0
1986-10-14,7.3232,7.3232,7.2457,7.2846,392996,0
1986-10-15,7.2846,7.3619,7.2457,7.3619,607787,0
1986-10-16,7.3619,7.439,7.3619,7.3619,435407,0
1986-10-17,7.2846,7.3232,7.2072,7.2846,346565,0
1986-10-20,7.2846,7.3232,7.1684,7.2846,386527,0
1986-10-21,7.2457,7.3619,7.2072,7.3232,371008,0
1986-10-22,7.3232,7.3619,7.2846,7.3619,351741,0
1986-10-23,7.3619,7.439,7.3232,7.4005,362730,0
1986-10-24,7.4005,7.6325,7.3619,7.4005,997160,0
1986-10-27,7.4005,7.439,7.1684,7.439,604295,0
1986-10-28,7.439,7.5937,7.439,7.5551,471098,0
1986-10-29,7.4776,7.6325,7.4776,7.5551,368942,0
1986-10-30,7.6709,7.7097,7.5937,7.5937,919831,0
1986-10-31,7.5937,7.5937,7.5163,7.5937,299108,0
1986-11-03,7.6325,7.6325,7.5551,7.5937,575844,0
1986-11-04,7.5551,7.6709,7.5163,7.6709,345793,0
1986-11-05,7.6325,7.6709,7.5163,7.6325,585803,0
1986-11-06,7.6325,7.6709,7.5937,7.5937,586966,0
1986-11-07,7.5937,7.5937,7.5163,7.5551,989273,0
1986-11-10,7.5551,7.5937,7.5163,7.5937,260317,0
1986-11-11,7.5937,7.6325,7.5551,7.6325,344500,0
1986-11-12,7.6325,7.6325,7.2846,7.6325,495282,0
1986-11-13,7.6709,7.6709,7.5551,7.5551,376312,0
1986-11-14,7.5551,7.5937,7.4005,7.5937,430368,0
1986-11-17,7.5937,7.6709,7.4005,7.6325,439029,0
1986-11-18,7.6325,7.6325,7.3619,7.4005,469678,0
1986-11-19,7.4005,7.4776,7.4005,7.4776,443814,0
1986-11-20,7.5163,7.6325,7.4776,7.6325,497484,0
1986-11-21,7.6325,7.7097,7.5551,7.6709,807063,0
1986-11-24,7.6709,7.8645,7.5937,7.8645,866681,0
1986-11-25,7.8255,7.8645,7.6709,7.7871,850000,0
1986-11-26,7.7871,7.8645,7.7871,7.8645,622272,0
1986-11-28,7.7871,7.8645,7.7097,7.7871,277252,0
1986-12-01,7.7484,7.8255,7.6709,7.8255,794650,0
1986-12-02,7.8255,7.9806,7.7871,7.9417,1019274,0
1986-12-03,7.9806,8.019,7.8645,8.019,825945,0
1986-12-04,8.019,8.019,7.8645,7.9417,1094924,0
1986-12-05,7.9417,7.9417,7.7871,7.8255,910260,0
1986-12-08,7.7871,7.8255,7.6709,7.7871,6452903,0
1986-12-09,7.6247,7.8179,7.5473,7.6247,6258929,0
1986-12-10,7.586,7.7407,7.5473,7.6633,1222821,0
1986-12-11,7.7021,7.7021,7.5086,7.586,1461280,0
1986-12-12,7.5086,7.7791,7.47,7.6633,2612196,0
1986-12-15,7.6247,7.7021,7.5473,7.6633,854655,0
1986-12-16,7.6633,7.7791,7.6247,7.7407,755984,0
1986-12-17,7.7791,7.7791,7.6633,7.7021,497869,0
1986-12-18,7.6633,7.7791,7.6633,7.7407,740081,0
1986-12-19,7.7021,7.8179,7.6633,7.8179,1422483,0
1986-12-22,7.7407,7.8179,7.7021,7.8179,590075,0
1986-12-23,7.7407,7.7791,7.4238,7.7021,1306098,0
1986-12-24,7.6633,7.7407,7.6247,7.6633,244279,0
1986-12-26,7.7021,7.7021,7.6633,7.7021,120006,0
1986-12-29,7.586,7.7407,7.5473,7.586,569769,0
1986-12-30,7.586,7.6247,7.5473,7.5473,601584,0
1986-12-31,7.5473,7.586,7.47,7.586,594988,0
1987-01-02,7.6247,7.7407,7.586,7.7407,262770,0
1987-01-05,7.7791,7.9339,7.7791,7.8955,626539,0
1987-01-06,7.8955,7.8955,7.8179,7.8955,420535,0
1987-01-07,7.8566,8.0499,7.8566,8.0499,784824,0
1987-01-08,8.0499,8.1274,8.0499,8.0887,395193,0
1987-01-09,8.0112,8.0499,7.9726,8.0112,454287,0
1987-01-12,8.0499,8.0887,7.9726,8.0499,308552,0
1987-01-13,8.0499,8.0887,7.9726,8.0499,636108,0
1987-01-14,8.0499,8.1737,7.9726,8.1274,523086,0
1987-01-15,8.2124,8.2898,8.1274,8.2898,783143,0
1987-01-16,8.3284,8.4053,8.251,8.3667,989532,0
1987-01-19,8.2898,8.4053,8.0887,8.3667,902243,0
1987-01-20,8.3667,8.3667,8.251,8.3667,615289,0
1987-01-21,8.2898,8.4053,8.2898,8.3284,639081,0
1987-01-22,8.251,8.5605,8.251,8.5605,829567,0
1987-01-23,8.4827,8.521,8.1274,8.3667,1110444,0
1987-01-26,8.2124,8.251,8.0887,8.251,770342,0
1987-01-27,8.251,8.4053,8.1737,8.3667,767365,0
1987-01-28,8.4053,8.4827,8.3284,8.4827,1525937,0
1987-01-29,8.521,8.521,8.4053,8.4053,735037,0
1987-01-30,8.4442,8.7144,8.2898,8.4053,598481,0
1987-02-02,8.3667,8.521,8.3667,8.4442,355105,0
1987-02-03,8.4827,8.521,8.4053,8.4053,540671,0
1987-02-04,8.4053,8.4053,8.3284,8.3667,761157,0
1987-02-05,8.4442,8.4442,8.0112,8.3667,695595,0
1987-02-06,8.3284,8.4053,8.251,8.2898,493733,0
1987-02-09,8.2898,8.2898,8.1737,8.2124,427001,0
1987-02-10,8.1274,8.2124,7.9726,8.0887,876380,0
1987-02-11,8.0887,8.1737,8.0499,8.1737,368035,0
1987-02-12,8.2124,8.2898,7.9726,8.0499,575074,0
1987-02-13,8.0499,8.2124,8.0112,8.1274,1293171,0
1987-02-17,8.1274,8.2124,8.0887,8.2124,528905,0
1987-02-18,8.251,8.2898,8.0499,8.251,389504,0
1987-02-19,8.251,8.2898,8.1737,8.2124,261864,0
1987-02-20,8.2898,8.2898,8.2124,8.251,322388,0
1987-02-23,8.251,8.4053,8.1737,8.3284,1133849,0
1987-02-24,8.3667,8.4442,8.3284,8.4053,836550,0
1987-02-25,8.4053,8.4053,8.2898,8.2898,420408,0
1987-02-26,8.2124,8.3284,8.1274,8.2124,521920,0
1987-02-27,8.1737,8.2124,8.0887,8.1737,413686,0
1987-03-02,8.1737,8.2124,8.0887,8.1737,459979,0
1987-03-03,8.1737,8.2898,8.1274,8.251,650333,0
1987-03-04,8.251,8.4442,8.2124,8.3667,859829,0
1987-03-05,8.4442,8.4442,8.2898,8.2898,746159,0
1987-03-06,8.2124,8.2124,8.0499,8.1274,668826,0
1987-03-09,8.0112,8.0499,7.8566,8.0499,2586331,0
1987-03-10,7.8489,8.0036,7.8489,7.9263,1913886,0
1987-03-11,7.8877,7.9263,7.6868,7.8489,1590598,0
1987-03-12,7.7639,7.8489,7.7254,7.8102,1668186,0
1987-03-13,7.8489,7.8489,7.7639,7.8102,1487141,0
1987-03-16,7.7639,7.8102,7.7254,7.8102,521276,0
1987-03-17,7.7639,7.7639,7.6868,7.7254,610635,0
1987-03-18,7.7639,7.8102,7.6868,7.7254,445367,0
1987-03-19,7.7254,7.7254,7.6091,7.6868,1248940,0
1987-03-20,7.6868,7.7254,7.6091,7.7254,1011902,0
1987-03-23,7.7254,7.8877,7.6868,7.8877,832408,0
1987-03-24,7.8489,7.9649,7.8102,7.9263,911940,0
1987-03-25,7.9263,8.1274,7.8877,8.0887,527481,0
1987-03-26,8.0887,8.1659,8.0499,8.0887,349028,0
1987-03-27,8.0887,8.0887,7.8489,7.8489,761673,0
1987-03-30,7.7254,7.8102,7.6477,7.7639,408124,0
1987-03-31,7.7639,7.7639,7.6477,7.6868,1094667,0
1987-04-01,7.1684,7.2535,6.8127,7.1298,4914035,0
1987-04-02,7.1298,7.1684,6.8903,6.9288,1797499,0
1987-04-03,6.8516,6.9671,6.7739,6.9671,3301453,0
1987-04-06,7.0139,7.1684,6.9671,7.1298,918408,0
1987-04-07,7.1684,7.1684,7.0139,7.0527,963800,0
1987-04-08,7.0527,7.0911,7.0139,7.0527,947893,0
1987-04-09,7.0911,7.0911,6.9288,6.9671,742538,0
1987-04-10,6.8127,6.9671,6.7354,6.7739,1564733,0
1987-04-13,6.8127,6.8516,6.6889,6.7354,883754,0
1987-04-14,6.6502,6.6889,6.3332,6.4956,1344894,0
1987-04-15,6.5729,7.2072,6.4491,6.8516,1862159,0
1987-04-16,6.9671,7.2535,6.9671,7.1298,1101647,0
1987-04-20,7.1684,7.1684,6.8516,6.9671,1010870,0
1987-04-21,6.7354,7.2072,6.7354,7.1684,1066734,0
1987-04-22,7.1684,7.1684,6.6889,6.6889,879870,0
1987-04-23,6.7739,6.8903,6.6889,6.8127,932115,0
1987-04-24,6.7354,6.7739,6.5342,6.6118,729474,0
1987-04-27,6.5729,6.7739,6.4107,6.6889,1306098,0
1987-04-28,6.6889,6.7354,6.4956,6.5342,1319032,0
1987-04-29,6.6118,6.6889,6.5729,6.6118,1173291,0
1987-04-30,6.6118,6.8127,6.5729,6.7739,1025998,0
1987-05-01,6.6889,6.6889,6.5729,6.6502,686155,0
1987-05-04,6.6118,6.7354,6.5342,6.7354,609728,0
1987-05-05,6.8127,6.8516,6.6889,6.8127,732707,0
1987-05-06,6.8127,6.8516,6.5729,6.6889,824524,0
1987-05-07,6.7354,6.7354,6.6118,6.6502,489982,0
1987-05-08,6.6889,6.6889,6.5342,6.6502,652273,0
1987-05-11,6.7354,6.7739,6.6118,6.6118,929790,0
1987-05-12,6.6502,6.7739,6.6118,6.6889,371915,0
1987-05-13,6.7354,6.7354,6.4956,6.5342,1254501,0
1987-05-14,6.4491,6.4956,6.2174,6.2946,1926815,0
1987-05-15,6.2174,6.3332,6.1322,6.2174,1836298,0
1987-05-18,6.1708,6.4107,6.0937,6.3332,1461280,0
1987-05-19,6.372,6.4491,6.2946,6.3332,886983,0
1987-05-20,6.3332,6.4491,6.256,6.2946,743831,0
1987-05-21,6.372,6.4107,6.3332,6.372,422087,0
1987-05-22,6.372,6.4491,6.3332,6.4107,543001,0
1987-05-26,6.4956,6.6889,6.4491,6.6889,782884,0
1987-05-27,6.6118,6.6889,6.5342,6.6502,858145,0
1987-05-28,6.6502,6.6502,6.5342,6.6118,776160,0
1987-05-29,6.6502,6.6889,6.6118,6.6118,489465,0
1987-06-01,6.6502,6.7354,6.6118,6.7354,604946,0
1987-06-02,6.7354,6.7354,6.6118,6.6889,719519,0
1987-06-03,6.7354,6.7739,6.6502,6.6889,1114965,0
1987-06-04,6.6889,6.7739,6.6502,6.7739,808749,0
1987-06-05,6.7739,6.8127,6.7354,6.8127,667917,0
1987-06-08,6.6889,6.7739,6.5729,6.6118,12867010,0
1987-06-09,6.5653,6.604,6.4416,6.5653,3646730,0
1987-06-10,6.4801,6.5653,6.4416,6.5268,2896694,0
1987-06-11,6.4801,6.5268,6.3643,6.4416,840816,0
1987-06-12,6.4801,6.604,6.4416,6.5653,1184284,0
1987-06-15,6.604,6.6502,6.5268,6.604,740982,0
1987-06-16,6.5268,6.604,6.5268,6.604,611407,0
1987-06-17,6.5653,6.604,6.5268,6.604,407862,0
1987-06-18,6.5653,6.604,6.5268,6.604,590848,0
1987-06-19,6.604,6.6502,6.5653,6.6502,1616460,0
1987-06-22,6.6889,6.7279,6.6502,6.6889,1003628,0
1987-06-23,6.6889,6.6889,6.5653,6.604,776675,0
1987-06-24,6.5653,6.6889,6.5653,6.6889,465927,0
1987-06-25,6.6889,6.7663,6.6502,6.7279,529941,0
1987-06-26,6.604,6.6889,6.604,6.6889,511706,0
1987-06-29,6.604,6.6889,6.5653,6.5653,403727,0
1987-06-30,6.604,6.6502,6.5268,6.5653,424286,0
1987-07-01,6.5268,6.604,6.5268,6.5268,547267,0
1987-07-02,6.5268,6.5653,6.4801,6.5268,483513,0
1987-07-06,6.5653,6.5653,6.4416,6.4416,726633,0
1987-07-07,6.4801,6.5268,6.4801,6.5268,725466,0
1987-07-08,6.5268,6.5268,6.4801,6.5268,757669,0
1987-07-09,6.4801,6.5268,6.4801,6.5268,413040,0
1987-07-10,6.4801,6.5268,6.4416,6.4801,423384,0
1987-07-13,6.5268,6.5268,6.403,6.4416,573652,0
1987-07-14,6.4416,6.5268,6.403,6.4801,541965,0
1987-07-15,6.4416,6.5268,6.3643,6.4801,470068,0
1987-07-16,6.5268,6.5268,6.4416,6.4416,1012417,0
1987-07-17,6.4801,6.5268,6.202,6.5268,632229,0
1987-07-20,6.4416,6.4416,6.3643,6.4416,496575,0
1987-07-21,6.4416,6.4416,6.3178,6.3643,863451,0
1987-07-22,6.3178,6.3643,6.279,6.3178,588261,0
1987-07-23,6.3643,6.3643,6.2407,6.3178,623175,0
1987-07-24,6.3178,6.3643,6.279,6.3178,502526,0
1987-07-27,6.279,6.3178,6.279,6.3178,545718,0
1987-07-28,6.3178,6.3643,6.279,6.3178,433082,0
1987-07-29,6.3178,6.3643,6.2407,6.3643,683826,0
1987-07-30,6.3178,6.3643,6.202,6.279,577013,0
1987-07-31,6.2407,6.279,6.202,6.279,909227,0
1987-08-03,6.2407,6.403,6.2407,6.279,765168,0
1987-08-04,6.3178,6.3643,6.202,6.2407,758186,0
1987-08-05,6.202,6.3643,6.202,6.279,683181,0
1987-08-06,6.279,6.403,6.2407,6.3178,472393,0
1987-08-07,6.3178,6.403,6.279,6.403,907936,0
1987-08-10,6.279,6.4801,6.279,6.4801,888404,0
1987-08-11,6.4801,6.604,6.4801,6.604,1732845,0
1987-08-12,6.6502,6.7279,6.5653,6.6889,1008022,0
1987-08-13,6.6502,6.7663,6.6502,6.7279,878059,0
1987-08-14,6.6889,6.8127,6.6889,6.6889,539248,0
1987-08-17,6.6889,6.8127,6.604,6.6889,1383687,0
1987-08-18,6.6502,6.6502,6.5268,6.5653,703223,0
1987-08-19,6.604,6.6889,6.5653,6.6502,346180,0
1987-08-20,6.7279,6.8127,6.6889,6.7663,425191,0
1987-08-21,6.8127,6.8127,6.604,6.6889,557096,0
1987-08-24,6.7279,6.7279,6.604,6.6889,384071,0
1987-08-25,6.7663,6.7663,6.6502,6.6889,350063,0
1987-08-26,6.7279,6.7663,6.6502,6.6502,418080,0
1987-08-27,6.6889,6.7279,6.604,6.604,380709,0
1987-08-28,6.6502,6.6502,6.5653,6.5653,4142015,0
1987-08-31,6.5653,6.6889,6.5653,6.6502,698956,0
1987-09-01,6.6502,6.7663,6.5653,6.604,701935,0
1987-09-02,6.6502,6.6502,6.4416,6.5268,793874,0
1987-09-03,6.604,6.604,6.403,6.5653,1409553,0
1987-09-04,6.5268,6.604,6.4801,6.5268,851295,0
1987-09-08,6.4801,6.4801,6.3178,6.4801,54778548,0
1987-09-09,6.4338,6.4801,6.3489,6.4338,3401028,0
1987-09-10,6.4801,6.4801,6.3489,6.3489,2935491,0
1987-09-11,6.3953,6.4801,6.3489,6.4801,786503,0
1987-09-14,6.4801,6.4801,6.3489,6.4338,1062596,0
1987-09-15,6.4801,6.4801,6.3489,6.3953,998585,0
1987-09-16,6.3953,6.3953,6.2712,6.3101,887631,0
1987-09-17,6.3101,6.3489,6.2251,6.3101,809392,0
1987-09-18,6.3489,6.3489,6.2251,6.2251,867327,0
1987-09-21,6.2251,6.3489,6.14,6.1864,804609,0
1987-09-22,6.1864,6.3953,6.14,6.3489,1055224,0
1987-09-23,6.3489,6.3953,6.2251,6.2712,943240,0
1987-09-24,6.2712,6.3101,6.2251,6.2712,427001,0
1987-09-25,6.2251,6.3101,6.1864,6.2712,382001,0
1987-09-28,6.2712,6.3489,6.2251,6.3101,505755,0
1987-09-29,6.3489,6.3953,6.2712,6.3101,520759,0
1987-09-30,6.3101,6.3489,6.0628,6.3489,716931,0
1987-10-01,6.4338,6.4801,6.3101,6.4801,652532,0
1987-10-02,6.3953,6.6425,6.3953,6.3953,501621,0
1987-10-05,6.3953,6.4801,6.3489,6.4801,659773,0
1987-10-06,6.4801,6.4801,6.2712,6.2712,762451,0
1987-10-07,6.3489,6.3953,6.2251,6.3101,632876,0
1987-10-08,6.3489,6.3489,6.2712,6.2712,474335,0
1987-10-09,6.2712,6.3101,6.2251,6.2251,419374,0
1987-10-12,6.2712,6.3101,6.1864,6.2712,493341,0
1987-10-13,6.3489,6.4801,6.0162,6.4801,565374,0
1987-10-14,6.4338,6.4338,6.2712,6.2712,591752,0
1987-10-15,6.2712,6.3953,6.1864,6.3101,554124,0
1987-10-16,6.3953,6.5192,6.0162,6.0628,878709,0
1987-10-19,5.9775,6.3101,5.0113,5.1425,2060276,0
1987-10-20,5.4285,6.0162,5.4285,6.0162,2348261,0
1987-10-21,6.0162,6.3101,6.0162,6.1014,1232775,0
1987-10-22,6.0162,6.3101,5.8538,6.1014,1141611,0
1987-10-23,6.0162,6.14,5.9775,6.0162,670767,0
1987-10-26,6.0162,6.14,5.8538,5.8925,568215,0
1987-10-27,5.9313,6.0162,5.8538,5.8538,512482,0
1987-10-28,5.7684,5.9313,5.7222,5.8538,487780,0
1987-10-29,5.8538,6.0162,5.8075,5.8925,496188,0
1987-10-30,5.9775,6.0162,5.8925,5.8925,674773,0
1987-11-02,5.9775,6.0162,5.9313,6.0162,473427,0
1987-11-03,6.0162,6.0162,5.8925,5.9775,369589,0
1987-11-04,5.9775,6.0162,5.9775,6.0162,802799,0
1987-11-05,5.9775,6.0162,5.9313,6.0162,655246,0
1987-11-06,6.0162,6.14,5.9775,6.0628,704261,0
1987-11-09,6.0162,6.1014,5.9775,5.9775,399586,0
1987-11-10,5.9775,5.9775,5.8925,5.9313,406311,0
1987-11-11,6.0162,6.0628,5.9313,6.0162,597053,0
1987-11-12,6.0628,6.1014,5.9775,6.0628,514031,0
1987-11-13,6.0628,6.0628,5.9775,5.9775,755342,0
1987-11-16,5.9775,6.3953,5.9775,6.0162,419503,0
1987-11-17,5.9775,6.0162,5.8925,5.9313,4599532,0
1987-11-18,5.9775,5.9775,5.8925,5.9313,614381,0
1987-11-19,5.9775,6.0628,5.8925,6.0162,452350,0
1987-11-20,5.9775,6.0628,5.9313,6.0162,481189,0
1987-11-23,6.0162,6.0628,5.9775,6.0628,339973,0
1987-11-24,6.0628,6.2251,6.0162,6.14,763096,0
1987-11-25,6.1014,6.14,5.9775,6.0162,687188,0
1987-11-27,5.9775,6.0628,5.9313,5.9775,280489,0
1987-11-30,5.9313,5.9775,5.8075,5.8538,990695,0
1987-12-01,5.8538,5.9775,5.8538,5.9313,433471,0
1987-12-02,5.9313,5.9775,5.8925,5.8925,468770,0
1987-12-03,5.8925,5.9313,5.8075,5.8075,681886,0
1987-12-04,5.8538,5.8538,5.6836,5.7684,1169412,0
1987-12-07,5.7684,5.8925,5.7684,5.8925,537956,0
1987-12-08,5.8075,5.8538,5.7222,5.8538,60923033,0
1987-12-09,5.7609,5.7997,5.6684,5.7147,1306098,0
1987-12-10,5.6295,5.6684,5.4981,5.5445,2027299,0
1987-12-11,5.4981,5.583,5.4133,5.583,2179893,0
1987-12-14,5.5445,5.7609,5.5445,5.7147,1290840,0
1987-12-15,5.7609,5.8463,5.6684,5.7609,1280232,0
1987-12-16,5.7609,5.7609,5.583,5.6684,2625130,0
1987-12-17,5.6684,5.7147,5.583,5.6295,1228249,0
1987-12-18,5.583,5.6295,5.5445,5.583,1577664,0
1987-12-21,5.5445,5.6295,5.4981,5.583,829439,0
1987-12-22,5.583,5.583,5.4595,5.5445,1293039,0
1987-12-23,5.4981,5.7997,5.4981,5.5445,1934450,0
1987-12-24,5.583,5.6295,5.4981,5.4981,824524,0
1987-12-28,5.4981,5.6295,5.4133,5.6295,1331834,0
1987-12-29,5.583,5.6684,5.5445,5.583,442651,0
1987-12-30,5.583,5.583,5.5445,5.5445,832672,0
1987-12-31,5.5445,5.6295,5.5445,5.583,1091176,0
1988-01-04,5.583,5.7997,5.583,5.7609,651237,0
1988-01-05,5.8463,5.885,5.7147,5.7997,932631,0
1988-01-06,5.7609,5.7997,5.7147,5.7609,639858,0
1988-01-07,5.7609,5.7997,5.7147,5.7997,925521,0
1988-01-08,5.7997,5.7997,5.5445,5.583,599771,0
1988-01-11,5.5445,5.6684,5.4595,5.583,922548,0
1988-01-12,5.583,5.6684,5.5445,5.6295,434766,0
1988-01-13,5.6684,5.7997,5.6295,5.7147,905995,0
1988-01-14,5.6295,5.7147,5.6295,5.6295,527094,0
1988-01-15,5.7609,5.8463,5.6684,5.7997,732061,0
1988-01-18,5.8463,5.885,5.7147,5.8463,446788,0
1988-01-19,5.7997,5.9313,5.7609,5.8463,692750,0
1988-01-20,5.7609,5.8463,5.7147,5.7147,659517,0
1988-01-21,5.7609,5.7997,5.6684,5.7609,725724,0
1988-01-22,5.7997,5.885,5.7609,5.885,392474,0
1988-01-25,5.885,5.97,5.8463,5.9313,626669,0
1988-01-26,5.885,5.9313,5.8463,5.9313,467737,0
1988-01-27,5.9313,6.0162,5.885,5.97,553863,0
1988-01-28,6.0162,6.1014,5.97,6.1014,838749,0
1988-01-29,6.1014,6.1478,6.0162,6.1014,1603529,0
1988-02-01,6.1864,6.1864,6.0162,6.1478,1118717,0
1988-02-02,6.0551,6.1014,5.97,6.0551,851941,0
1988-02-03,6.0162,6.0162,5.885,5.885,946597,0
1988-02-04,5.885,5.97,5.8463,5.885,2279853,0
1988-02-05,5.885,5.9313,5.8463,5.9313,645159,0
1988-02-08,5.885,5.9313,5.8463,5.9313,493606,0
1988-02-09,5.97,5.97,5.885,5.9313,510672,0
1988-02-10,5.9313,6.0162,5.9313,5.9313,529165,0
1988-02-11,5.97,5.97,5.8463,5.885,473948,0
1988-02-12,5.9313,5.9313,5.8463,5.9313,427001,0
1988-02-16,5.885,5.97,5.885,5.97,514810,0
1988-02-17,5.97,6.0162,5.885,5.97,1344894,0
1988-02-18,5.97,6.0551,5.9313,6.0162,615545,0
1988-02-19,5.97,6.0162,5.9313,6.0162,1193078,0
1988-02-22,6.0551,6.1014,6.0162,6.0551,956682,0
1988-02-23,6.0551,6.1014,6.0162,6.1014,605589,0
1988-02-24,6.0551,6.0551,5.9313,6.0162,597053,0
1988-02-25,6.0162,6.0162,5.8463,5.9313,762321,0
1988-02-26,5.885,5.97,5.8463,5.97,396355,0
1988-02-29,6.0162,6.0551,5.97,6.0162,534207,0
1988-03-01,6.0162,6.0162,5.9313,5.9313,1050313,0
1988-03-02,5.97,6.0162,5.885,5.885,540027,0
1988-03-03,5.885,5.9313,5.8463,5.885,367391,0
1988-03-04,5.885,5.97,5.7997,5.8463,1243898,0
1988-03-07,5.8463,5.8463,5.7997,5.8463,1306098,0
1988-03-08,5.7609,5.7997,5.6684,5.7609,41931972,0
1988-03-09,5.7068,5.7068,5.5752,5.7068,3645826,0
1988-03-10,5.7068,5.885,5.6605,5.7068,3421590,0
1988-03-11,5.6605,5.7068,5.5752,5.6605,1199153,0
1988-03-14,5.6605,5.7068,5.6141,5.6605,1008670,0
1988-03-15,5.7068,5.7919,5.6605,5.7534,1147039,0
1988-03-16,5.7919,5.8385,5.7534,5.7919,587615,0
1988-03-17,5.7534,5.8385,5.7534,5.8385,638954,0
1988-03-18,5.9237,5.9237,5.6605,5.885,1072682,0
1988-03-21,5.7919,5.8385,5.7534,5.8385,304023,0
1988-03-22,5.7919,5.7919,5.3974,5.7534,385622,0
1988-03-23,5.7068,5.7068,5.6605,5.6605,472912,0
1988-03-24,5.7068,5.7068,5.3974,5.529,3364175,0
1988-03-25,5.5752,5.6605,5.529,5.6141,1190362,0
1988-03-28,5.6141,5.6141,5.5752,5.5752,477697,0
1988-03-29,5.6605,5.6605,5.5752,5.6605,645159,0
1988-03-30,5.6605,5.6605,5.6141,5.6605,475498,0
1988-03-31,5.6605,5.6605,5.3514,5.6605,501878,0
1988-04-04,5.6141,5.6605,5.5752,5.5752,460887,0
1988-04-05,5.5752,5.6141,5.529,5.529,511576,0
1988-04-06,5.5752,5.6605,5.4828,5.4828,1703617,0
1988-04-07,5.529,5.5752,5.3974,5.4828,1085099,0
1988-04-08,5.529,5.5752,5.4828,5.529,578047,0
1988-04-11,5.6141,5.6141,5.529,5.529,721590,0
1988-04-12,5.529,5.5752,5.4828,5.529,564592,0
1988-04-13,5.529,5.5752,5.4828,5.529,591236,0
1988-04-14,5.4828,5.4828,5.3514,5.3514,942330,0
1988-04-15,5.3514,5.4828,5.3046,5.4828,877800,0
1988-04-18,5.444,5.4828,5.3974,5.4828,589556,0
1988-04-19,5.444,5.4828,5.3514,5.3514,626797,0
1988-04-20,5.3514,5.3974,5.3046,5.3046,887503,0
1988-04-21,5.3514,5.3974,5.3046,5.3046,972079,0
1988-04-22,5.3046,5.3974,5.2198,5.2662,1302088,0
1988-04-25,5.2662,5.4828,5.0882,5.3046,1127510,0
1988-04-26,5.2662,5.444,5.0418,5.3046,779002,0
1988-04-27,5.3046,5.3974,5.2198,5.3046,535373,0
1988-04-28,5.2662,5.3046,5.1347,5.1734,667531,0
1988-04-29,5.2662,5.3046,5.0418,5.2662,1165143,0
1988-05-02,5.2662,5.2662,4.9568,4.9956,1109534,0
1988-05-03,4.9956,5.0882,4.9956,5.0882,789091,0
1988-05-04,5.0882,5.1347,4.9956,5.0418,780555,0
1988-05-05,4.9568,5.0418,4.9568,5.0418,861382,0
1988-05-06,5.0418,5.0882,4.9956,5.0418,513388,0
1988-05-09,5.0418,5.0882,4.9956,5.0882,420152,0
1988-05-10,5.0882,5.1347,5.0418,5.0418,522701,0
1988-05-11,5.0418,5.1347,4.9568,5.1347,668178,0
1988-05-12,5.1734,5.2198,5.1347,5.1734,645159,0
1988-05-13,5.1734,5.3514,5.1347,5.3514,675160,0
1988-05-16,5.3514,5.3974,5.2198,5.2198,608566,0
1988-05-17,5.3046,5.3514,5.1734,5.1734,522701,0
1988-05-18,5.1734,5.2198,5.1347,5.2198,478730,0
1988-05-19,5.2662,5.3046,4.9568,5.3046,1036083,0
1988-05-20,5.3046,5.3514,5.2662,5.3514,557742,0
1988-05-23,5.2662,5.3514,5.2662,5.3514,400751,0
1988-05-24,5.3514,5.3514,5.3046,5.3514,404502,0
1988-05-25,5.3514,5.3974,5.3046,5.3514,316309,0
1988-05-26,5.3514,5.3974,5.3046,5.3974,290187,0
1988-05-27,5.3046,5.3974,5.3046,5.3974,337645,0
1988-05-31,5.3514,5.6141,5.3514,5.6141,539765,0
1988-06-01,5.5752,5.7068,5.529,5.7068,884787,0
1988-06-02,5.6141,5.6605,5.5752,5.6605,430496,0
1988-06-03,5.6605,5.6605,5.5752,5.6605,482480,0
1988-06-06,5.6605,5.6605,5.6141,5.6605,488948,0
1988-06-07,5.6141,5.6605,5.5752,5.5752,499422,0
1988-06-08,5.6141,5.6605,5.5752,5.6605,126579709,0
1988-06-09,5.653,5.653,5.5214,5.5598,9231918,0
1988-06-10,5.5598,5.653,5.5598,5.653,1422483,0
1988-06-13,5.653,5.8385,5.653,5.653,928235,0
1988-06-14,5.7919,5.7919,5.653,5.6991,1463474,0
1988-06-15,5.653,5.6991,5.6064,5.6064,366484,0
1988-06-16,5.6064,5.653,5.5598,5.5598,383685,0
1988-06-17,5.653,5.653,5.5598,5.6064,1218162,0
1988-06-20,5.5598,5.7454,5.5598,5.6991,941683,0
1988-06-21,5.7454,5.7454,5.653,5.6991,771505,0
1988-06-22,5.7454,5.8385,5.6991,5.7454,1552965,0
1988-06-23,5.7454,5.7454,5.653,5.6991,449375,0
1988-06-24,5.7454,5.885,5.5598,5.885,1534473,0
1988-06-27,5.6991,5.8385,5.653,5.7454,1898369,0
1988-06-28,5.6991,5.8385,5.6991,5.7454,1764271,0
1988-06-29,5.7919,5.8385,5.7454,5.7919,1028713,0
1988-06-30,5.7919,5.7919,5.6991,5.7454,1352911,0
1988-07-01,5.7454,5.7919,5.6991,5.7919,1128419,0
1988-07-05,5.7454,5.7919,5.4748,5.7919,1023026,0
1988-07-06,5.7919,5.7919,5.653,5.6991,1879488,0
1988-07-07,5.6991,5.7454,5.5214,5.7454,438772,0
1988-07-08,5.6991,5.7454,5.6991,5.7454,404761,0
1988-07-11,5.7454,5.7919,5.6991,5.7919,642833,0
1988-07-12,5.7919,5.885,5.7919,5.8385,1302995,0
1988-07-13,5.8385,5.9313,5.8385,5.9313,732061,0
1988-07-14,5.9313,6.0162,5.9313,5.97,565374,0
1988-07-15,5.97,6.0162,5.9313,6.0162,891255,0
1988-07-18,5.97,6.0162,5.885,5.97,679042,0
1988-07-19,6.0162,6.0628,5.9313,6.0162,611668,0
1988-07-20,6.0162,6.0628,5.97,6.0628,878579,0
1988-07-21,6.0162,6.0628,5.97,6.0162,442394,0
1988-07-22,6.0162,6.0162,5.9313,5.9313,510153,0
1988-07-25,5.9313,6.0162,5.885,5.97,447825,0
1988-07-26,5.9313,6.0162,5.9313,6.0162,874180,0
1988-07-27,6.0162,6.0162,5.97,5.97,582962,0
1988-07-28,5.97,6.0162,5.9313,6.0162,530330,0
1988-07-29,6.0162,6.1556,5.97,6.1556,687575,0
1988-08-01,6.1556,6.1556,6.0628,6.109,270014,0
1988-08-02,6.109,6.1556,6.0628,6.1556,532525,0
1988-08-03,6.0628,6.1556,6.0628,6.109,498127,0
1988-08-04,6.109,6.1556,6.109,6.1556,305060,0
1988-08-05,6.109,6.1556,6.0628,6.109,250613,0
1988-08-08,6.109,6.1556,6.0628,6.109,404375,0
1988-08-09,6.109,6.109,6.0162,6.0162,456620,0
1988-08-10,6.0162,6.0628,5.9313,5.97,444590,0
1988-08-11,5.97,6.0162,5.8385,5.9313,892932,0
1988-08-12,5.9313,6.0162,5.8385,5.885,365581,0
1988-08-15,5.885,5.9313,5.8385,5.8385,568866,0
1988-08-16,5.7919,5.97,5.7919,5.97,546749,0
1988-08-17,5.9313,6.0162,5.885,5.9313,320191,0
1988-08-18,5.9313,5.97,5.885,5.9313,307644,0
1988-08-19,5.9313,6.0162,5.885,5.97,292644,0
1988-08-22,5.97,6.0162,5.885,5.97,695851,0
1988-08-23,6.0162,6.0162,5.97,5.97,376958,0
1988-08-24,5.97,6.1556,5.97,6.1556,442780,0
1988-08-25,6.0628,6.1556,6.0628,6.109,430110,0
1988-08-26,6.109,6.1556,6.0628,6.109,406183,0
1988-08-29,6.109,6.1556,6.109,6.109,280745,0
1988-08-30,6.1556,6.1556,6.109,6.1556,787540,0
1988-08-31,6.109,6.202,6.109,6.1556,889182,0
1988-09-01,6.1556,6.202,6.1556,6.1556,450666,0
1988-09-02,6.202,6.2484,6.1556,6.202,1011260,0
1988-09-06,6.2484,6.2946,6.202,6.2484,436055,0
1988-09-07,6.2946,6.2946,6.2484,6.2946,703739,0
1988-09-08,6.2484,6.2946,6.2484,6.2484,14555886,0
1988-09-09,6.2407,6.3798,6.2407,6.3332,1519084,0
1988-09-12,6.287,6.5192,6.287,6.3798,1456623,0
1988-09-13,6.3332,6.426,6.287,6.287,604815,0
1988-09-14,6.287,6.3332,6.287,6.3332,876769,0
1988-09-15,6.3332,6.3332,6.287,6.287,1306098,0
1988-09-16,6.287,6.3332,6.287,6.3332,982289,0
1988-09-19,6.3332,6.3332,6.2407,6.3332,334026,0
1988-09-20,6.287,6.3332,6.2407,6.3332,501360,0
1988-09-21,6.3332,6.3332,6.287,6.287,158157,0
1988-09-22,6.287,6.3332,6.2407,6.3332,530070,0
1988-09-23,6.287,6.3332,6.287,6.287,412132,0
1988-09-26,6.287,6.3332,6.287,6.3332,174320,0
1988-09-27,6.3332,6.3332,6.1941,6.2407,941297,0
1988-09-28,6.2407,6.287,6.1941,6.287,1243119,0
1988-09-29,6.287,6.3798,6.2407,6.3798,1012417,0
1988-09-30,6.3798,6.4724,6.3332,6.426,1271441,0
1988-10-03,6.3798,6.3798,6.287,6.3332,365191,0
1988-10-04,6.287,6.287,6.1941,6.1941,269237,0
1988-10-05,6.287,6.3332,6.1941,6.3332,1168506,0
1988-10-06,6.3332,6.426,6.2407,6.426,2152735,0
1988-10-07,6.426,6.5192,6.3798,6.5192,1508347,0
1988-10-10,6.5192,6.5192,6.4724,6.5192,310878,0
1988-10-11,6.4724,6.5192,6.426,6.4724,430623,0
1988-10-12,6.426,6.4724,6.3332,6.3798,468513,0
1988-10-13,6.3332,6.4724,6.3332,6.3798,336354,0
1988-10-14,6.426,6.426,6.3332,6.3332,317344,0
1988-10-17,6.3332,6.426,6.287,6.3798,257987,0
1988-10-18,6.4724,6.4724,6.3798,6.4724,579077,0
1988-10-19,6.4724,6.4724,6.3332,6.3798,499936,0
1988-10-20,6.3798,6.4724,6.3332,6.426,483904,0
1988-10-21,6.4724,6.5192,6.426,6.5192,689645,0
1988-10-24,6.426,6.5653,6.426,6.5192,592655,0
1988-10-25,6.4724,6.5653,6.426,6.5192,826722,0
1988-10-26,6.5192,6.5653,6.4724,6.5653,660287,0
1988-10-27,6.5192,6.5653,6.4724,6.5653,433988,0
1988-10-28,6.5653,6.6118,6.5192,6.5653,1370756,0
1988-10-31,6.6118,6.6579,6.5653,6.6579,874827,0
1988-11-01,6.6118,6.6579,6.5653,6.5653,578175,0
1988-11-02,6.5653,6.6118,6.5653,6.5653,360924,0
1988-11-03,6.6118,6.6118,6.5653,6.6118,482869,0
1988-11-04,6.5653,6.6118,6.4724,6.4724,606754,0
1988-11-07,6.4724,6.5192,6.4724,6.4724,732837,0
1988-11-08,6.5192,6.5653,6.4724,6.5192,593823,0
1988-11-09,6.5192,6.5192,6.4724,6.4724,449637,0
1988-11-10,6.5192,6.5653,6.4724,6.5653,810299,0
1988-11-11,6.4724,6.5653,6.4724,6.5192,2274935,0
1988-11-14,6.5653,6.5653,6.5192,6.5192,942589,0
1988-11-15,6.5653,6.5653,6.5192,6.5192,1231614,0
1988-11-16,6.5653,6.6118,6.5192,6.5653,1153373,0
1988-11-17,6.5653,6.6118,6.5192,6.5653,500844,0
1988-11-18,6.5653,6.6118,6.5192,6.5653,592655,0
1988-11-21,6.5192,6.5653,6.5192,6.5192,346051,0
1988-11-22,6.5192,6.5653,6.5192,6.5192,791675,0
1988-11-23,6.5192,6.6118,6.5192,6.5653,364027,0
1988-11-25,6.5653,6.6118,6.5653,6.5653,203028,0
1988-11-28,6.5653,6.6118,6.5653,6.6118,502394,0
1988-11-29,6.6118,6.6579,6.5653,6.6118,513776,0
1988-11-30,6.6579,6.7509,6.6579,6.7046,837714,0
1988-12-01,6.7046,6.7509,6.7046,6.7046,316180,0
1988-12-02,6.6579,6.7509,6.6579,6.7046,375018,0
1988-12-05,6.7046,6.7974,6.7046,6.7509,381355,0
1988-12-06,6.7509,6.7974,6.7509,6.7509,893451,0
1988-12-07,6.7974,6.8437,6.7509,6.8437,1397526,0
1988-12-08,6.8437,6.8437,6.7509,6.7974,981773,0
1988-12-09,6.7896,6.8359,6.7896,6.8359,4079422,0
1988-12-12,6.8359,6.8359,6.7896,6.7896,3351889,0
1988-12-13,6.8359,6.8359,6.7428,6.7428,832542,0
1988-12-14,6.6889,6.8359,6.6889,6.7428,1538090,0
1988-12-15,6.6889,6.7428,6.6425,6.6425,786503,0
1988-12-16,6.6889,6.7428,6.6425,6.7428,1226825,0
1988-12-19,6.6889,6.8359,6.6425,6.7428,762578,0
1988-12-20,6.7896,6.7896,6.5964,6.5964,850648,0
1988-12-21,6.6425,6.7428,6.5964,6.6889,1135013,0
1988-12-22,6.7428,6.8359,6.7428,6.7896,540158,0
1988-12-23,6.7896,6.8359,6.7428,6.7428,299625,0
1988-12-27,6.7428,6.7896,6.7428,6.7896,305317,0
1988-12-28,6.7428,6.7428,6.6425,6.6889,1021863,0
1988-12-29,6.6889,6.7428,6.6889,6.6889,267558,0
1988-12-30,6.6889,6.7428,6.6425,6.6425,306093,0
1989-01-03,6.6425,6.6889,6.5498,6.5964,498385,0
1989-01-04,6.5964,6.6889,6.5498,6.6889,528514,0
1989-01-05,6.6889,6.7428,6.6425,6.6889,436702,0
1989-01-06,6.6889,6.7428,6.6889,6.6889,222165,0
1989-01-09,6.7428,6.8359,6.6889,6.7896,338294,0
1989-01-10,6.7896,6.7896,6.6889,6.7896,590587,0
1989-01-11,6.7896,6.7896,6.6889,6.7428,270272,0
1989-01-12,6.7896,6.7896,6.6889,6.6889,287601,0
1989-01-13,6.6889,6.7896,6.6889,6.7428,514679,0
1989-01-16,6.7428,6.7896,6.6889,6.7428,465667,0
1989-01-17,6.7428,6.7896,6.6889,6.7428,257987,0
1989-01-18,6.6889,6.7896,6.6425,6.7428,743055,0
1989-01-19,6.7896,6.8359,6.7428,6.8359,976599,0
1989-01-20,6.8359,6.9288,6.8359,6.9288,659123,0
1989-01-23,6.9288,6.9288,6.7896,6.8359,503044,0
1989-01-24,6.8822,6.9751,6.8359,6.9288,737494,0
1989-01-25,6.9288,6.9751,6.8822,6.8822,332343,0
1989-01-26,6.9288,6.9288,6.8359,6.8822,416273,0
1989-01-27,6.9288,7.0215,6.8359,6.8822,541320,0
1989-01-30,6.8359,6.9288,6.8359,6.8822,323939,0
1989-01-31,6.8822,6.9751,6.8822,6.9288,657836,0
1989-02-01,6.9288,6.9751,6.8822,6.9288,335578,0
1989-02-02,6.9288,6.9288,6.8359,6.8822,445624,0
1989-02-03,6.8359,6.9288,6.8359,6.8822,160094,0
1989-02-06,6.8359,6.9288,6.7896,6.8822,582185,0
1989-02-07,6.8822,6.9751,6.8822,6.9751,828274,0
1989-02-08,6.9751,6.9751,6.8822,6.8822,1202256,0
1989-02-09,6.8822,6.9288,6.8359,6.8359,560847,0
1989-02-10,6.8359,6.8822,6.7896,6.7896,529682,0
1989-02-13,6.8359,6.8822,6.7428,6.8822,380321,0
1989-02-14,6.9288,6.9288,6.7896,6.7896,343980,0
1989-02-15,6.7896,6.8822,6.7896,6.8359,367518,0
1989-02-16,6.7896,6.8359,6.7896,6.7896,196175,0
1989-02-17,6.8359,6.9288,6.7896,6.8822,518559,0
1989-02-21,6.8822,7.0215,6.8359,6.8822,343336,0
1989-02-22,6.8359,6.8359,6.6889,6.6889,506276,0
1989-02-23,6.6425,6.8359,6.6425,6.8359,513257,0
1989-02-24,6.7896,6.8359,6.6889,6.6889,516488,0
1989-02-27,6.6889,6.7896,6.6889,6.7428,397003,0
1989-02-28,6.7896,6.7896,6.7428,6.7428,485066,0
1989-03-01,6.7896,6.8822,6.7896,6.7896,489723,0
1989-03-02,6.7896,6.8359,6.7896,6.7896,331048,0
1989-03-03,6.7896,6.9288,6.7896,6.8359,596153,0
1989-03-06,6.8359,6.9288,6.8359,6.9288,424933,0
1989-03-07,6.8822,6.8822,6.8359,6.8359,416145,0
1989-03-08,6.8822,6.9288,6.8359,6.9288,2742678,0
1989-03-09,6.9671,6.9671,6.8746,6.8746,257081,0
1989-03-10,6.8746,6.9212,6.8203,6.8746,530847,0
1989-03-13,6.8203,6.8746,6.7739,6.8203,1902507,0
1989-03-14,6.8746,6.8746,6.8203,6.8746,2141742,0
1989-03-15,6.8203,6.8746,6.8203,6.8203,341783,0
1989-03-16,6.8203,6.9212,6.8203,6.8746,517652,0
1989-03-17,6.7739,6.8203,6.7279,6.7279,942719,0
1989-03-20,6.7279,6.8203,6.6811,6.7739,495928,0
1989-03-21,6.8203,6.8746,6.7279,6.8203,423900,0
1989-03-22,6.7739,6.8203,6.6811,6.7739,973752,0
1989-03-23,6.8203,6.8203,6.7739,6.7739,650333,0
1989-03-27,6.8203,6.8203,6.7739,6.7739,310748,0
1989-03-28,6.8203,6.8203,6.7739,6.8203,470583,0
1989-03-29,6.8203,6.8203,6.7739,6.8203,510153,0
1989-03-30,6.8203,6.8203,6.7739,6.8203,345401,0
1989-03-31,6.8203,6.9212,6.7739,6.8746,570801,0
1989-04-03,6.8746,6.9212,6.8203,6.9212,553088,0
1989-04-04,6.9212,6.9212,6.8203,6.8203,321226,0
1989-04-05,6.8203,6.9212,6.7739,6.8746,304408,0
1989-04-06,6.8746,6.8746,6.8203,6.8203,272342,0
1989-04-07,6.8746,6.9671,6.8203,6.9212,2095832,0
1989-04-10,6.8746,6.9212,6.8746,6.8746,243891,0
1989-04-11,6.8746,6.9212,6.8203,6.9212,562268,0
1989-04-12,6.9212,6.9212,6.8203,6.8746,456877,0
1989-04-13,6.8746,6.9671,6.8746,6.9212,629518,0
1989-04-14,6.9671,6.9671,6.9212,6.9671,637791,0
1989-04-17,6.9212,6.9671,6.8746,6.9212,449764,0
1989-04-18,6.9671,7.0139,6.9212,6.9212,891895,0
1989-04-19,6.9671,6.9671,6.9212,6.9212,1066734,0
1989-04-20,6.9671,6.9671,6.9212,6.9212,633652,0
1989-04-21,6.9671,7.0139,6.9212,7.0139,501878,0
1989-04-24,6.9671,7.0139,6.9671,6.9671,354198,0
1989-04-25,6.9671,7.0139,6.9212,6.9212,792581,0
1989-04-26,6.9671,6.9671,6.9212,6.9671,786115,0
1989-04-27,6.9671,7.2612,6.9212,7.068,797240,0
1989-04-28,7.0139,7.2612,7.0139,7.2612,1881429,0
1989-05-01,7.2612,7.3077,7.1608,7.2072,857888,0
1989-05-02,7.2612,7.3077,7.1608,7.1608,1016689,0
1989-05-03,7.1608,7.2072,7.1142,7.1608,291221,0
1989-05-04,7.1608,7.2072,7.1142,7.1608,304932,0
1989-05-05,7.2612,7.2612,7.1608,7.1608,565246,0
1989-05-08,7.1608,7.2072,7.1608,7.2072,311263,0
1989-05-09,7.1608,7.2072,7.1608,7.1608,315400,0
1989-05-10,7.1608,7.2072,7.1608,7.1608,275059,0
1989-05-11,7.2072,7.3077,7.1608,7.2612,550502,0
1989-05-12,7.3541,7.5937,7.3541,7.5937,1043200,0
1989-05-15,7.5473,7.5937,7.4545,7.5473,508088,0
1989-05-16,7.4545,7.5937,7.4545,7.5009,723013,0
1989-05-17,7.5009,7.6941,7.5009,7.5937,694949,0
1989-05-18,7.5937,7.6941,7.5937,7.6477,587360,0
1989-05-19,7.7407,7.7407,7.6941,7.6941,745380,0
1989-05-22,7.7407,7.8411,7.6941,7.7407,660550,0
1989-05-23,7.7407,7.7407,7.5937,7.6477,559163,0
1989-05-24,7.6477,7.6941,7.6477,7.6941,262901,0
1989-05-25,7.5937,7.6941,7.5937,7.6941,257209,0
1989-05-26,7.6477,7.6941,7.5937,7.6477,387305,0
1989-05-30,7.6941,7.6941,7.4545,7.4545,408124,0
1989-05-31,7.4545,7.5937,7.4545,7.5473,338035,0
1989-06-01,7.5473,7.6477,7.5009,7.6477,303638,0
1989-06-02,7.6477,7.7871,7.6477,7.7871,686801,0
1989-06-05,7.7871,7.8411,7.7871,7.7871,615804,0
1989-06-06,7.7871,7.8877,7.7407,7.8411,850777,0
1989-06-07,7.8411,7.8877,7.7871,7.8877,1189715,0
1989-06-08,7.8411,7.9339,7.7871,7.8411,1021213,0
1989-06-09,7.8799,7.8799,7.7791,7.8255,1374508,0
1989-06-12,7.8255,7.8799,7.733,7.8255,2755996,0
1989-06-13,7.8255,7.8799,7.7791,7.8255,2257351,0
1989-06-14,7.8799,7.9263,7.8799,7.9263,609080,0
1989-06-15,7.8799,7.9263,7.8255,7.8255,577270,0
1989-06-16,7.8255,7.8799,7.8255,7.8255,1543264,0
1989-06-19,7.8255,7.8799,7.8255,7.8255,393769,0
1989-06-20,7.8255,7.8799,7.7791,7.7791,341138,0
1989-06-21,7.7791,7.8799,7.7791,7.8799,1069577,0
1989-06-22,7.8255,7.9806,7.8255,7.9806,749646,0
1989-06-23,7.9263,8.0267,7.8799,8.0267,615804,0
1989-06-26,7.9806,8.0267,7.9806,8.0267,304023,0
1989-06-27,7.9806,8.0733,7.9806,8.0267,569253,0
1989-06-28,7.9806,8.0267,7.9806,8.0267,337645,0
1989-06-29,7.9806,8.0733,7.9806,8.0733,483643,0
1989-06-30,8.0267,8.0267,7.9263,7.9806,572359,0
1989-07-03,7.9263,7.9806,7.9263,7.9806,234452,0
1989-07-05,7.9263,7.9806,7.8255,7.9263,349417,0
1989-07-06,7.8799,7.9806,7.8799,7.9263,287472,0
1989-07-07,7.9263,8.0267,7.9263,8.0267,787672,0
1989-07-10,8.0267,8.0733,7.9806,8.0733,347214,0
1989-07-11,8.0267,8.0733,7.9806,8.0267,756503,0
1989-07-12,8.0267,8.2203,8.0267,8.2203,547658,0
1989-07-13,8.2203,8.2741,8.1737,8.2741,624471,0
1989-07-14,8.2203,8.2741,8.1737,8.2741,805254,0
1989-07-17,8.2203,8.2741,8.1737,8.2741,253721,0
1989-07-18,8.2203,8.2203,8.1737,8.1737,317344,0
1989-07-19,8.1737,8.2741,8.1737,8.2203,795294,0
1989-07-20,8.2741,8.2741,8.1737,8.1737,433082,0
1989-07-21,8.1737,8.2741,8.1737,8.1737,699989,0
1989-07-24,8.1737,8.2203,8.1274,8.1737,517526,0
1989-07-25,8.1737,8.2203,8.0733,8.1274,967285,0
1989-07-26,8.0733,8.2203,8.0733,8.1737,688869,0
1989-07-27,8.1737,8.2203,8.1274,8.1737,417562,0
1989-07-28,8.2203,8.2741,8.1274,8.2203,410711,0
1989-07-31,8.2203,8.4678,8.2203,8.4678,560588,0
1989-08-01,8.4678,8.521,8.2741,8.3207,734389,0
1989-08-02,8.2203,8.3207,8.2203,8.3207,342302,0
1989-08-03,8.2741,8.3207,8.2203,8.3207,456620,0
1989-08-04,8.2203,8.3207,8.1737,8.2741,427779,0
1989-08-07,8.2741,8.4212,8.2203,8.3667,529809,0
1989-08-08,8.3207,8.3667,8.3207,8.3667,385105,0
1989-08-09,8.3207,8.4212,8.3207,8.3207,516488,0
1989-08-10,8.3667,8.3667,8.3207,8.3207,468513,0
1989-08-11,8.3667,8.3667,8.2203,8.2741,648264,0
1989-08-14,8.2741,8.3207,8.1737,8.1737,492698,0
1989-08-15,8.1737,8.2203,8.0733,8.1274,857629,0
1989-08-16,8.1274,8.1737,8.0733,8.1274,487780,0
1989-08-17,8.1274,8.1737,8.0733,8.1274,461660,0
1989-08-18,8.0733,8.1274,8.0733,8.1274,366223,0
1989-08-21,8.0733,8.1274,7.9806,8.0267,406311,0
1989-08-22,7.9806,8.0267,7.9263,7.9806,464507,0
1989-08-23,8.0267,8.1274,7.9806,8.1274,457780,0
1989-08-24,8.1274,8.4678,8.0733,8.4678,673870,0
1989-08-25,8.3667,8.4212,8.2203,8.2741,513388,0
1989-08-28,8.1737,8.2203,8.1274,8.1737,523086,0
1989-08-29,8.1274,8.1737,8.0267,8.0267,434247,0
1989-08-30,8.0267,8.1737,7.9806,8.0733,574036,0
1989-08-31,8.0733,8.1274,8.0267,8.0267,280745,0
1989-09-01,8.0733,8.2741,8.0733,8.1737,492439,0
1989-09-05,8.1737,8.2203,8.0733,8.0733,325485,0
1989-09-06,8.1274,8.1737,8.0267,8.1274,331956,0
1989-09-07,8.1737,8.2203,8.1274,8.1737,1584906,0
1989-09-08,8.1737,8.2203,8.1274,8.1737,642704,0
1989-09-11,8.2124,8.2663,8.1659,8.2124,1254630,0
1989-09-12,8.2124,8.2663,8.2124,8.2124,1216870,0
1989-09-13,8.2124,8.2663,8.2124,8.2124,695336,0
1989-09-14,8.2124,8.2663,8.112,8.1659,479763,0
1989-09-15,8.2124,8.2124,8.0654,8.2124,944916,0
1989-09-18,8.1659,8.1659,8.0654,8.0654,644128,0
1989-09-19,8.112,8.112,7.9649,8.0112,427910,0
1989-09-20,8.0112,8.112,8.0112,8.112,374501,0
1989-09-21,8.112,8.112,8.0112,8.0654,336354,0
1989-09-22,8.0112,8.0654,7.9649,8.0654,403207,0
1989-09-25,8.0112,8.0112,7.9107,7.9649,290441,0
1989-09-26,7.9107,8.0112,7.9107,7.9649,1081735,0
1989-09-27,7.9107,7.9107,7.8102,7.8645,518300,0
1989-09-28,7.8645,7.9649,7.8102,7.9649,679688,0
1989-09-29,7.9107,8.0112,7.9107,8.0112,545846,0
1989-10-02,8.0112,8.0112,7.8645,7.9649,255919,0
1989-10-03,7.9649,8.0654,7.9107,7.9649,697924,0
1989-10-04,8.0112,8.0112,7.8645,7.9107,822326,0
1989-10-05,7.9107,7.9649,7.8645,7.9107,801634,0
1989-10-06,7.9107,7.9649,7.8645,7.9107,791160,0
1989-10-09,7.8645,8.0112,7.8645,8.0112,484032,0
1989-10-10,8.0654,8.112,8.0112,8.0654,1000524,0
1989-10-11,8.0654,8.0654,7.9107,8.0112,1152081,0
1989-10-12,7.9649,8.0112,7.9107,7.9649,956036,0
1989-10-13,7.9649,8.0112,7.6633,7.7097,866939,0
1989-10-16,7.6633,7.9649,7.5163,7.8645,2075792,0
1989-10-17,7.9107,8.0112,7.8102,8.0112,1313600,0
1989-10-18,7.7639,7.9107,7.7639,7.8645,2229162,0
1989-10-19,7.8645,8.0112,7.8645,8.0112,1141740,0
1989-10-20,8.0654,8.0654,7.9649,8.0654,546749,0
1989-10-23,8.0112,8.0654,7.9649,8.0112,1866040,0
1989-10-24,8.0112,8.0112,7.8645,8.0112,919572,0
1989-10-25,7.9649,8.0112,7.9107,7.9649,480285,0
1989-10-26,7.9107,7.9649,7.8645,7.9107,693006,0
1989-10-27,7.9107,7.9107,7.8102,7.9107,652659,0
1989-10-30,7.8645,7.9107,7.8645,7.9107,635849,0
1989-10-31,7.9107,8.0112,7.8645,8.0112,2727289,0
1989-11-01,8.0112,8.2124,7.9649,8.2124,807194,0
1989-11-02,8.2124,8.2124,8.0112,8.112,334284,0
1989-11-03,8.0654,8.1659,8.0112,8.112,351483,0
1989-11-06,8.112,8.112,8.0112,8.0654,232511,0
1989-11-07,8.0654,8.1659,8.0112,8.1659,579723,0
1989-11-08,8.1659,8.2663,8.112,8.1659,2310760,0
1989-11-09,8.1659,8.2124,8.112,8.1659,636108,0
1989-11-10,8.1659,8.1659,8.112,8.1659,640248,0
1989-11-13,8.1659,8.2124,8.0654,8.1659,475887,0
1989-11-14,8.2124,8.3129,8.1659,8.3129,505889,0
1989-11-15,8.3129,8.4132,8.3129,8.4132,509121,0
1989-11-16,8.3667,8.4678,8.3667,8.4132,464117,0
1989-11-17,8.3667,8.4132,8.3129,8.3129,655374,0
1989-11-20,8.3129,8.3667,8.1659,8.2124,323423,0
1989-11-21,8.2663,8.3129,8.2124,8.2663,441229,0
1989-11-22,8.2663,8.3667,8.2663,8.3667,327044,0
1989-11-24,8.3129,8.4678,8.3129,8.4678,270014,0
1989-11-27,8.4132,8.5141,8.4132,8.4678,222295,0
1989-11-28,8.4678,8.5141,8.4132,8.5141,310362,0
1989-11-29,8.4678,8.5141,8.4678,8.5141,189578,0
1989-11-30,8.4678,8.5686,8.4678,8.5686,494767,0
1989-12-01,8.5686,8.7144,8.5686,8.6611,738526,0
1989-12-04,8.7144,8.8148,8.614,8.7144,443426,0
1989-12-05,8.6611,8.7144,8.6611,8.6611,440713,0
1989-12-06,8.6611,8.7144,8.614,8.614,532785,0
1989-12-07,8.614,8.6611,8.3667,8.4678,1167469,0
1989-12-08,8.5141,8.614,8.4678,8.5141,1173418,0
1989-12-11,8.4517,8.5523,8.4517,8.5069,898879,0
1989-12-12,8.5523,8.654,8.5069,8.6062,821546,0
1989-12-13,8.5523,8.7062,8.5523,8.7062,472654,0
1989-12-14,8.654,8.7062,8.6062,8.7062,349028,0
1989-12-15,8.763,8.763,8.6062,8.7062,1137596,0
1989-12-18,8.7062,8.8064,8.654,8.7062,475110,0
1989-12-19,8.7062,8.763,8.654,8.7062,445888,0
1989-12-20,8.654,8.763,8.654,8.763,916724,0
1989-12-21,8.763,8.8619,8.763,8.8619,747449,0
1989-12-22,8.8619,8.9615,8.8064,8.9615,213759,0
1989-12-26,8.9615,8.9615,8.8064,8.8619,189706,0
1989-12-27,8.8619,8.9086,8.8064,8.9086,316697,0
1989-12-28,8.8619,8.9086,8.763,8.9086,196434,0
1989-12-29,8.8619,8.9615,8.763,8.9615,1229802,0
1990-01-02,8.9615,8.9615,8.7062,8.8619,650982,0
1990-01-03,8.9086,8.9086,8.8064,8.8619,486100,0
1990-01-04,8.8619,8.9086,8.7062,8.763,486358,0
1990-01-05,8.7062,8.763,8.5069,8.5523,674773,0
1990-01-08,8.5523,8.654,8.5069,8.6062,500715,0
1990-01-09,8.5523,8.654,8.4053,8.4053,377475,0
1990-01-10,8.4053,8.5523,8.3515,8.5523,511964,0
1990-01-11,8.6062,8.654,8.5523,8.6062,1034919,0
1990-01-12,8.5523,8.654,8.2977,8.3515,1633915,0
1990-01-15,8.2977,8.3515,8.1506,8.2977,848315,0
1990-01-16,8.251,8.5069,8.1973,8.5069,801763,0
1990-01-17,8.5069,8.6062,8.4517,8.4517,649816,0
1990-01-18,8.4517,8.7062,8.4517,8.7062,1257607,0
1990-01-19,8.7062,8.8064,8.654,8.763,1121174,0
1990-01-22,8.8064,8.8064,8.4517,8.5069,567956,0
1990-01-23,8.5523,8.7062,8.5069,8.654,628094,0
1990-01-24,8.4517,8.7062,8.4053,8.654,530459,0
1990-01-25,8.654,8.763,8.5523,8.5523,439029,0
1990-01-26,8.5523,8.763,8.5523,8.763,876639,0
1990-01-29,8.7062,8.763,8.5523,8.654,1102167,0
1990-01-30,8.654,8.7062,8.6062,8.654,559553,0
1990-01-31,8.654,8.8619,8.654,8.8619,491015,0
1990-02-01,8.8619,8.8619,8.763,8.8064,337645,0
1990-02-02,8.8064,8.8619,8.763,8.8064,655374,0
1990-02-05,8.8064,8.8064,8.654,8.763,615937,0
1990-02-06,8.7062,8.763,8.654,8.763,458559,0
1990-02-07,8.654,8.8064,8.654,8.7062,893321,0
1990-02-08,8.763,8.763,8.7062,8.7062,385622,0
1990-02-09,8.8064,8.9086,8.8064,8.9086,563175,0
1990-02-12,8.8619,8.9615,8.8064,8.8619,566021,0
1990-02-13,8.8619,8.9615,8.8064,8.9615,599254,0
1990-02-14,8.9615,9.0177,8.8619,8.9615,564464,0
1990-02-15,8.9086,9.062,8.9086,9.062,728956,0
1990-02-16,9.0177,9.1179,9.0177,9.1179,627444,0
1990-02-20,9.0177,9.062,8.9615,8.9615,445624,0
1990-02-21,8.9615,9.0177,8.9086,9.0177,1170189,0
1990-02-22,8.9615,9.062,8.9615,8.9615,972719,0
1990-02-23,8.9615,9.0177,8.9086,8.9615,1475375,0
1990-02-26,8.9615,9.1179,8.9615,9.1179,607143,0
1990-02-27,9.062,9.1642,9.062,9.1642,899655,0
1990-02-28,9.1179,9.273,9.1179,9.2159,642314,0
1990-03-01,9.1642,9.2159,9.1179,9.1642,1265883,0
1990-03-02,9.1642,9.3166,9.1642,9.3166,746417,0
1990-03-05,9.2159,9.273,9.062,9.062,1360411,0
1990-03-06,9.062,9.1642,9.062,9.1642,378251,0
1990-03-07,9.1642,9.1642,9.062,9.062,226173,0
1990-03-08,9.1179,9.1179,8.9615,9.1179,1290191,0
1990-03-09,8.9615,9.062,8.9615,9.0177,1749655,0
1990-03-12,8.9615,9.0177,8.9615,9.0177,1014102,0
1990-03-13,8.9615,9.0177,8.8064,8.8619,936380,0
1990-03-14,8.8619,8.9086,8.8619,8.9086,384850,0
1990-03-15,8.8619,8.9086,8.8619,8.9086,444333,0
1990-03-16,8.9615,8.9615,8.9086,8.9086,798402,0
1990-03-19,8.8619,8.9086,8.8064,8.8619,363379,0
1990-03-20,8.8619,8.9086,8.8064,8.8619,624080,0
1990-03-21,8.8619,8.9615,8.8064,8.8064,538604,0
1990-03-22,8.8064,8.8619,8.6988,8.6988,373983,0
1990-03-23,8.8064,8.8619,8.7545,8.8064,368942,0
1990-03-26,8.8064,8.9615,8.8064,8.8064,534855,0
1990-03-27,8.8064,8.9615,8.8064,8.9615,337389,0
1990-03-28,8.9615,9.062,8.9086,9.0177,1248812,0
1990-03-29,8.9615,9.062,8.9615,9.0177,710335,0
1990-03-30,8.9615,9.062,8.9615,9.062,1161654,0
1990-04-02,9.062,9.062,8.9615,9.0177,295361,0
1990-04-03,9.0177,9.1718,8.9615,9.1179,635980,0
1990-04-04,9.062,9.1179,9.062,9.1179,467351,0
1990-04-05,9.1179,9.1718,9.062,9.062,631840,0
1990-04-06,9.062,9.1718,9.062,9.1179,591108,0
1990-04-09,9.062,9.1179,8.9615,9.0177,603650,0
1990-04-10,9.062,9.062,9.0177,9.0177,407862,0
1990-04-11,9.0177,9.062,9.0177,9.062,301827,0
1990-04-12,9.062,9.2159,9.062,9.062,608696,0
1990-04-16,9.1179,9.1179,9.0177,9.062,596538,0
1990-04-17,9.062,9.1179,9.0177,9.062,802153,0
1990-04-18,9.062,9.062,8.9615,8.9615,443814,0
1990-04-19,8.9615,9.1179,8.9615,9.062,625374,0
1990-04-20,9.0177,9.062,8.9086,8.9615,537054,0
1990-04-23,8.9086,8.9615,8.9086,8.9086,545455,0
1990-04-24,8.9086,8.9615,8.8619,8.8619,229149,0
1990-04-25,8.9086,8.9615,8.8064,8.9615,407476,0
1990-04-26,8.9086,8.9615,8.8064,8.8619,723784,0
1990-04-27,8.8619,8.9086,8.8064,8.8064,391828,0
1990-04-30,8.8064,8.8619,8.7545,8.8064,419764,0
1990-05-01,8.8064,8.9615,8.8064,8.9086,732707,0
1990-05-02,8.8619,8.9615,8.8619,8.9615,364413,0
1990-05-03,8.9086,9.0177,8.9086,9.0177,321995,0
1990-05-04,9.0177,9.062,8.9615,9.062,323939,0
1990-05-07,9.0177,9.1179,9.0177,9.062,269107,0
1990-05-08,9.062,9.1179,9.0177,9.1179,386655,0
1990-05-09,9.062,9.1179,9.0177,9.062,730510,0
1990-05-10,9.0177,9.1718,9.0177,9.1179,727018,0
1990-05-11,9.1718,9.535,9.1718,9.4259,873792,0
1990-05-14,9.4259,9.582,9.4259,9.4795,988239,0
1990-05-15,9.4795,9.535,9.4259,9.4795,409931,0
1990-05-16,9.4795,9.582,9.4259,9.582,1001298,0
1990-05-17,9.535,9.582,9.4259,9.4259,887111,0
1990-05-18,9.4259,9.4795,9.3244,9.4259,486751,0
1990-05-21,9.38,9.582,9.38,9.535,704128,0
1990-05-22,9.535,9.582,9.4259,9.535,485971,0
1990-05-23,9.4795,9.535,9.4259,9.535,470712,0
1990-05-24,9.4259,9.4795,9.4259,9.4259,308031,0
1990-05-25,9.4259,9.4795,9.38,9.4259,507438,0
1990-05-29,9.4259,9.535,9.4259,9.4795,253850,0
1990-05-30,9.4795,9.535,9.38,9.4259,474335,0
1990-05-31,9.38,9.4795,9.38,9.4795,414329,0
1990-06-01,9.4259,9.535,9.38,9.4795,464635,0
1990-06-04,9.535,9.736,9.535,9.689,889051,0
1990-06-05,9.635,9.689,9.582,9.635,750164,0
1990-06-06,9.635,9.736,9.582,9.736,637791,0
1990-06-07,9.689,9.736,9.582,9.635,429848,0
1990-06-08,9.635,9.736,9.582,9.635,3322534,0
1990-06-11,9.582,9.635,9.582,9.635,976342,0
1990-06-12,9.635,9.689,9.582,9.635,1971562,0
1990-06-13,9.635,9.689,9.582,9.635,774221,0
1990-06-14,9.582,9.635,9.582,9.582,1595638,0
1990-06-15,9.582,9.635,9.4259,9.635,800732,0
1990-06-18,9.582,9.635,9.582,9.582,575074,0
1990-06-19,9.582,9.635,9.582,9.635,352647,0
1990-06-20,9.582,9.635,9.535,9.535,513776,0
1990-06-21,9.535,9.635,9.535,9.635,361831,0
1990-06-22,9.635,9.689,9.582,9.635,399458,0
1990-06-25,9.582,9.635,9.535,9.582,492958,0
1990-06-26,9.582,9.635,9.535,9.582,642962,0
1990-06-27,9.535,9.689,9.535,9.689,428814,0
1990-06-28,9.635,9.689,9.582,9.635,325880,0
1990-06-29,9.635,9.798,9.635,9.798,1260321,0
1990-07-02,9.742,9.798,9.635,9.689,1304807,0
1990-07-03,9.742,9.742,9.582,9.635,384461,0
1990-07-05,9.582,9.582,9.4795,9.535,537701,0
1990-07-06,9.4795,9.582,9.4795,9.535,175354,0
1990-07-09,9.4795,9.582,9.373,9.4795,390278,0
1990-07-10,9.4795,9.4795,9.273,9.273,818834,0
1990-07-11,9.273,9.4259,9.273,9.373,532656,0
1990-07-12,9.3166,9.4259,9.2159,9.373,906768,0
1990-07-13,9.4259,9.635,9.3166,9.635,669732,0
1990-07-16,9.635,9.635,9.4259,9.4259,551019,0
1990-07-17,9.4795,9.582,9.4795,9.535,343854,0
1990-07-18,9.4795,9.535,9.3166,9.3166,385493,0
1990-07-19,9.373,9.4795,9.273,9.373,340105,0
1990-07-20,9.373,9.4259,9.273,9.3166,365708,0
1990-07-23,9.3166,9.3166,9.0091,9.0546,508217,0
1990-07-24,9.1093,9.2159,9.0091,9.2159,773312,0
1990-07-25,9.1642,9.3166,9.1642,9.3166,276224,0
1990-07-26,9.3166,9.3166,9.2159,9.273,293807,0
1990-07-27,9.2159,9.3166,9.1642,9.273,350836,0
1990-07-30,9.2159,9.535,9.2159,9.535,580242,0
1990-07-31,9.535,9.689,9.535,9.582,530588,0
1990-08-01,9.582,9.798,9.582,9.689,494894,0
1990-08-02,9.689,9.742,9.582,9.635,462695,0
1990-08-03,9.582,9.582,9.373,9.4795,395839,0
1990-08-06,9.2159,9.373,9.1642,9.2159,531231,0
1990-08-07,9.273,9.373,9.2159,9.2159,637916,0
1990-08-08,9.273,9.4259,9.2159,9.273,251782,0
1990-08-09,9.273,9.3166,9.2159,9.273,278547,0
1990-08-10,9.273,9.3166,9.2159,9.273,427652,0
1990-08-13,9.273,9.4259,9.273,9.373,241824,0
1990-08-14,9.373,9.4259,9.3166,9.3166,353938,0
1990-08-15,9.3166,9.4259,9.3166,9.3166,355231,0
1990-08-16,9.3166,9.3166,9.1642,9.1642,305060,0
1990-08-17,9.1093,9.2159,9.0091,9.1642,405018,0
1990-08-20,9.1642,9.373,9.1093,9.273,651110,0
1990-08-21,9.2159,9.273,9.0546,9.1093,613737,0
1990-08-22,9.1093,9.1093,8.9537,8.9537,360795,0
1990-08-23,8.8471,8.8471,8.6376,8.7465,1377610,0
1990-08-24,8.7917,8.9002,8.4293,8.6376,736071,0
1990-08-27,8.8471,8.9537,8.7465,8.7465,555417,0
1990-08-28,8.7917,8.8471,8.6916,8.6916,874311,0
1990-08-29,8.6916,8.8471,8.6916,8.7917,262515,0
1990-08-30,8.7465,8.7917,8.6916,8.7465,414072,0
1990-08-31,8.7465,8.8471,8.6916,8.7917,314886,0
1990-09-04,8.7465,8.8471,8.7465,8.7917,149361,0
1990-09-05,8.8471,8.9537,8.8471,8.9002,335318,0
1990-09-06,8.9002,8.9537,8.7917,8.9002,624341,0
1990-09-07,8.9002,9.1093,8.8471,9.0091,455841,0
1990-09-10,9.0546,9.1093,8.9537,8.9537,4135934,0
1990-09-11,8.9537,9.0091,8.8471,8.9002,525933,0
1990-09-12,8.8471,8.9537,8.8471,8.9537,553736,0
1990-09-13,8.9537,8.9537,8.7917,8.8471,443038,0
1990-09-14,8.8471,8.9002,8.7917,8.9002,813916,0
1990-09-17,8.9002,8.9002,8.7917,8.8471,447047,0
1990-09-18,8.7917,8.9002,8.7917,8.9002,420664,0
1990-09-19,8.9537,8.9537,8.8471,8.9002,800732,0
1990-09-20,8.8471,8.9537,8.8471,8.8471,436055,0
1990-09-21,8.9002,8.9537,8.8471,8.9537,813532,0
1990-09-24,8.9002,8.9537,8.7917,8.8471,629255,0
1990-09-25,8.9002,9.0091,8.9002,8.9537,839782,0
1990-09-26,9.0091,9.062,8.9002,9.0091,618392,0
1990-09-27,9.062,9.062,8.9537,9.0091,471487,0
1990-09-28,8.9537,9.2245,8.9002,9.1179,542354,0
1990-10-01,9.1718,9.4339,9.0091,9.3322,938838,0
1990-10-02,9.3322,9.542,9.3322,9.4884,781981,0
1990-10-03,9.542,9.542,9.4339,9.4339,831250,0
1990-10-04,9.4339,9.598,9.4339,9.598,219708,0
1990-10-05,9.4884,9.598,9.4339,9.598,564987,0
1990-10-08,9.598,9.758,9.598,9.758,230827,0
1990-10-09,9.704,9.758,9.65,9.704,533948,0
1990-10-10,9.65,9.758,9.598,9.598,762451,0
1990-10-11,9.65,9.65,9.542,9.598,1036862,0
1990-10-12,9.598,9.811,9.598,9.811,746674,0
1990-10-15,9.758,9.977,9.758,9.811,1013199,0
1990-10-16,9.811,9.92,9.758,9.92,772153,0
1990-10-17,9.92,9.977,9.868,9.92,1431922,0
1990-10-18,9.977,10.084,9.92,10.028,602875,0
1990-10-19,10.084,10.239,9.977,10.028,1244281,0
1990-10-22,10.028,10.192,10.028,10.084,988110,0
1990-10-23,10.084,10.239,10.028,10.192,774476,0
1990-10-24,10.192,10.292,10.139,10.239,753269,0
1990-10-25,10.239,10.292,10.192,10.192,685119,0
1990-10-26,10.192,10.239,10.139,10.192,427652,0
1990-10-29,10.192,10.192,10.028,10.028,697795,0
1990-10-30,10.084,10.192,10.028,10.139,777192,0
1990-10-31,10.139,10.348,10.139,10.292,1391706,0
1990-11-01,10.239,10.348,10.239,10.292,626281,0
1990-11-02,10.292,10.454,10.292,10.454,849870,0
1990-11-05,10.454,10.562,10.348,10.402,776934,0
1990-11-06,10.348,10.51,10.348,10.454,708398,0
1990-11-07,10.402,10.51,10.239,10.239,401919,0
1990-11-08,10.239,10.454,10.239,10.402,701674,0
1990-11-09,10.454,10.51,10.402,10.51,513903,0
1990-11-12,10.51,10.562,10.454,10.454,258503,0
1990-11-13,10.454,10.51,10.292,10.348,339455,0
1990-11-14,10.348,10.348,10.239,10.348,636236,0
1990-11-15,10.292,10.292,10.028,10.139,384975,0
1990-11-16,10.239,10.348,10.192,10.239,301178,0
1990-11-19,10.292,10.348,10.239,10.348,245702,0
1990-11-20,10.239,10.348,10.139,10.292,760253,0
1990-11-21,10.292,10.454,10.292,10.454,540286,0
1990-11-23,10.454,10.562,10.402,10.51,179880,0
1990-11-26,10.454,10.51,10.348,10.454,341914,0
1990-11-27,10.454,10.51,10.402,10.454,397648,0
1990-11-28,10.51,10.619,10.454,10.454,488171,0
1990-11-29,10.454,10.51,10.348,10.402,252037,0
1990-11-30,10.348,10.671,10.348,10.671,479118,0
1990-12-03,10.619,10.725,10.562,10.725,466574,0
1990-12-04,10.619,10.942,10.619,10.942,540286,0
1990-12-05,10.832,10.889,10.725,10.832,309324,0
1990-12-06,10.889,10.997,10.779,10.889,463733,0
1990-12-07,10.889,10.942,10.619,10.725,699602,0
1990-12-10,10.671,10.725,10.619,10.619,1431537,0
1990-12-11,10.51,10.619,10.51,10.562,1096091,0
1990-12-12,10.619,10.725,10.183,10.619,2059627,0
1990-12-13,10.619,10.619,10.51,10.562,962761,0
1990-12-14,10.619,10.619,10.51,10.562,352906,0
1990-12-17,10.51,10.562,10.51,10.562,463988,0
1990-12-18,10.51,10.671,10.51,10.619,356140,0
1990-12-19,10.671,10.832,10.671,10.779,980345,0
1990-12-20,10.779,10.895,10.725,10.779,782624,0
1990-12-21,11.059,11.059,10.895,11.004,997031,0
1990-12-24,10.95,11.004,10.895,11.004,160870,0
1990-12-26,10.95,11.059,10.95,11.004,264453,0
1990-12-27,11.004,11.111,11.004,11.059,190095,0
1990-12-28,11.059,11.059,11.004,11.059,333636,0
1990-12-31,11.004,11.059,10.895,10.895,358723,0
1991-01-02,10.779,10.95,10.779,10.779,359887,0
1991-01-03,10.832,10.95,10.779,10.832,723141,0
1991-01-04,10.779,10.95,10.779,10.95,380968,0
1991-01-07,10.832,10.95,10.832,10.832,279584,0
1991-01-08,10.832,10.895,10.779,10.895,523342,0
1991-01-09,10.895,11.059,10.832,10.895,624210,0
1991-01-10,10.895,10.95,10.832,10.895,384975,0
1991-01-11,10.832,10.95,10.832,10.895,572616,0
1991-01-14,10.832,10.832,10.619,10.725,536536,0
1991-01-15,10.619,10.619,10.562,10.619,293934,0
1991-01-16,10.619,10.725,10.562,10.619,713699,0
1991-01-17,10.895,10.95,10.832,10.895,729085,0
1991-01-18,10.895,11.111,10.832,11.111,868748,0
1991-01-21,11.004,11.111,11.004,11.111,285659,0
1991-01-22,11.059,11.111,11.004,11.059,412912,0
1991-01-23,11.004,11.111,11.004,11.111,533171,0
1991-01-24,11.111,11.219,11.059,11.166,298334,0
1991-01-25,11.166,11.166,11.059,11.111,389631,0
1991-01-28,11.059,11.111,10.95,11.004,497484,0
1991-01-29,10.95,11.004,10.895,10.95,231996,0
1991-01-30,10.895,11.004,10.895,10.895,415752,0
1991-01-31,10.832,10.95,10.832,10.95,573782,0
1991-02-01,10.95,11.004,10.832,10.832,422219,0
1991-02-04,10.895,10.895,10.725,10.779,1161781,0
1991-02-05,10.779,10.895,10.725,10.779,437222,0
1991-02-06,10.725,11.004,10.725,11.004,757018,0
1991-02-07,10.95,11.166,10.95,11.111,580763,0
1991-02-08,11.059,11.219,11.059,11.219,327299,0
1991-02-11,11.166,11.274,11.166,11.274,492439,0
1991-02-12,11.219,11.274,11.166,11.274,578303,0
1991-02-13,11.219,11.327,11.166,11.219,527740,0
1991-02-14,11.166,11.274,11.166,11.219,842239,0
1991-02-15,11.219,11.274,11.111,11.166,671538,0
1991-02-19,11.166,11.166,11.004,11.059,447436,0
1991-02-20,11.059,11.111,10.95,11.004,1134105,0
1991-02-21,10.95,11.004,10.95,11.004,604041,0
1991-02-22,10.95,11.004,10.779,10.832,1538739,0
1991-02-25,10.895,10.895,10.779,10.832,678009,0
1991-02-26,10.779,10.895,10.779,10.832,482223,0
1991-02-27,10.832,11.004,10.832,11.004,245961,0
1991-02-28,11.004,11.111,10.895,11.004,557999,0
1991-03-01,11.004,11.059,10.832,11.059,471098,0
1991-03-04,11.004,11.059,10.779,10.779,712403,0
1991-03-05,10.832,10.832,10.779,10.832,452219,0
1991-03-06,10.832,10.895,10.725,10.779,705162,0
1991-03-07,10.779,10.832,10.725,10.725,281909,0
1991-03-08,10.779,10.895,10.725,10.725,1614518,0
1991-03-11,10.743,10.802,10.634,10.743,1446537,0
1991-03-12,10.685,10.859,10.685,10.802,899395,0
1991-03-13,10.802,11.135,10.802,11.135,306738,0
1991-03-14,11.075,11.191,10.859,10.909,594729,0
1991-03-15,11.075,11.135,10.967,11.135,1104234,0
1991-03-18,11.135,11.244,11.018,11.135,396355,0
1991-03-19,11.075,11.135,10.967,11.075,387951,0
1991-03-20,11.075,11.244,11.075,11.135,303638,0
1991-03-21,11.135,11.244,11.135,11.244,385361,0
1991-03-22,11.191,11.408,11.191,11.351,512094,0
1991-03-25,11.299,11.521,11.299,11.46,526836,0
1991-03-26,11.46,11.576,11.408,11.576,468642,0
1991-03-27,11.521,11.631,11.46,11.521,502915,0
1991-03-28,11.521,11.576,11.46,11.576,369459,0
1991-04-01,11.521,11.576,11.244,11.244,588000,0
1991-04-02,11.299,11.683,11.299,11.683,525802,0
1991-04-03,11.631,11.683,11.521,11.576,591494,0
1991-04-04,11.576,11.683,11.521,11.576,335318,0
1991-04-05,11.576,11.742,11.576,11.683,810557,0
1991-04-08,11.631,11.742,11.521,11.742,755599,0
1991-04-09,11.742,11.742,11.631,11.631,564208,0
1991-04-10,11.576,11.742,11.46,11.683,680205,0
1991-04-11,11.742,11.908,11.683,11.791,428814,0
1991-04-12,11.857,11.964,11.857,11.908,428814,0
1991-04-15,11.908,12.018,11.908,11.908,623175,0
1991-04-16,11.964,12.124,11.857,12.124,532265,0
1991-04-17,12.072,12.124,12.018,12.072,494248,0
1991-04-18,11.908,12.018,11.791,11.857,1014621,0
1991-04-19,11.791,11.857,11.576,11.576,434893,0
1991-04-22,11.631,11.683,11.46,11.576,540414,0
1991-04-23,11.576,11.576,11.46,11.576,397262,0
1991-04-24,11.576,11.576,11.46,11.521,328723,0
1991-04-25,11.521,11.631,11.521,11.521,507566,0
1991-04-26,11.576,11.683,11.521,11.631,395064,0
1991-04-29,11.631,11.683,11.46,11.46,403337,0
1991-04-30,11.576,11.683,11.576,11.683,637148,0
1991-05-01,11.742,12.124,11.683,11.742,619816,0
1991-05-02,11.742,11.791,11.683,11.683,493733,0
1991-05-03,11.631,11.683,11.576,11.683,390668,0
1991-05-06,11.631,11.631,11.521,11.576,312172,0
1991-05-07,11.576,11.631,11.521,11.521,235096,0
1991-05-08,11.521,11.576,11.408,11.521,408639,0
1991-05-09,11.521,11.631,11.521,11.631,329758,0
1991-05-10,11.576,11.631,11.521,11.521,324068,0
1991-05-13,11.521,11.576,11.46,11.46,413425,0
1991-05-14,11.46,11.46,11.351,11.351,436963,0
1991-05-15,11.351,11.46,11.351,11.46,380968,0
1991-05-16,11.46,11.521,11.408,11.46,534725,0
1991-05-17,11.408,11.576,11.351,11.576,571964,0
1991-05-20,11.576,11.576,11.408,11.521,283200,0
1991-05-21,11.521,11.631,11.46,11.576,366613,0
1991-05-22,11.521,11.576,11.408,11.408,513127,0
1991-05-23,11.408,11.46,11.299,11.408,529682,0
1991-05-24,11.46,11.46,11.351,11.408,699860,0
1991-05-28,11.351,11.576,11.299,11.576,562396,0
1991-05-29,11.521,11.631,11.46,11.521,560456,0
1991-05-30,11.46,11.576,11.46,11.521,521408,0
1991-05-31,11.46,11.521,11.351,11.46,790385,0
1991-06-03,11.408,11.521,11.408,11.521,297171,0
1991-06-04,11.46,11.521,11.46,11.521,311779,0
1991-06-05,11.521,11.521,11.351,11.408,956682,0
1991-06-06,11.351,11.46,11.299,11.46,362086,0
1991-06-07,11.351,11.46,11.299,11.46,3906916,0
1991-06-10,11.369,11.485,11.253,11.253,1621759,0
1991-06-11,11.253,11.369,11.253,11.313,735427,0
1991-06-12,11.369,11.369,11.143,11.253,599900,0
1991-06-13,11.198,11.485,11.143,11.485,547138,0
1991-06-14,11.485,11.709,11.485,11.709,751979,0
1991-06-17,11.643,11.643,11.593,11.593,335446,0
1991-06-18,11.593,11.643,11.485,11.485,1040097,0
1991-06-19,11.369,11.369,11.253,11.253,341011,0
1991-06-20,11.313,11.42,11.313,11.313,752754,0
1991-06-21,11.369,11.485,11.369,11.42,795168,0
1991-06-24,11.369,11.369,11.313,11.369,176000,0
1991-06-25,11.313,11.42,11.313,11.369,350836,0
1991-06-26,11.369,11.42,11.313,11.369,461792,0
1991-06-27,11.369,11.485,11.369,11.42,580500,0
1991-06-28,11.369,11.42,11.253,11.369,686801,0
1991-07-01,11.42,11.593,11.369,11.534,545455,0
1991-07-02,11.534,11.593,11.485,11.534,317732,0
1991-07-03,11.42,11.42,11.253,11.253,471357,0
1991-07-05,11.198,11.369,11.198,11.253,176262,0
1991-07-08,11.143,11.313,11.089,11.253,705809,0
1991-07-09,11.253,11.369,11.253,11.313,334799,0
1991-07-10,11.313,11.42,11.253,11.313,696629,0
1991-07-11,11.313,11.42,11.313,11.369,283464,0
1991-07-12,11.485,11.534,11.313,11.485,339326,0
1991-07-15,11.42,11.534,11.369,11.534,293031,0
1991-07-16,11.485,11.534,11.369,11.485,415752,0
1991-07-17,11.485,11.534,11.42,11.42,200826,0
1991-07-18,11.42,11.534,11.42,11.534,336610,0
1991-07-19,11.534,11.709,11.485,11.643,690939,0
1991-07-22,11.643,11.709,11.643,11.643,595633,0
1991-07-23,11.709,11.709,11.485,11.534,572488,0
1991-07-24,11.593,11.593,11.42,11.42,388983,0
1991-07-25,11.485,11.709,11.42,11.709,477567,0
1991-07-26,11.643,11.761,11.593,11.709,214667,0
1991-07-29,11.709,11.816,11.593,11.816,533690,0
1991-07-30,11.761,11.987,11.761,11.87,801114,0
1991-07-31,11.816,11.87,11.761,11.816,397778,0
1991-08-01,11.816,11.87,11.709,11.709,382519,0
1991-08-02,11.816,11.931,11.761,11.816,484548,0
1991-08-05,11.87,11.987,11.816,11.987,325100,0
1991-08-06,11.987,12.038,11.931,12.038,475629,0
1991-08-07,11.987,12.104,11.987,12.038,326394,0
1991-08-08,12.104,12.104,11.987,11.987,305835,0
1991-08-09,11.987,12.038,11.931,11.931,218802,0
1991-08-12,11.931,12.038,11.87,12.038,278030,0
1991-08-13,12.038,12.209,12.038,12.209,577144,0
1991-08-14,12.266,12.382,12.266,12.325,1108629,0
1991-08-15,12.325,12.382,12.266,12.382,450797,0
1991-08-16,12.382,12.382,12.154,12.266,1313340,0
1991-08-19,11.987,12.154,11.987,11.987,520500,0
1991-08-20,12.104,12.209,11.987,12.154,345923,0
1991-08-21,12.325,12.55,12.266,12.55,607915,0
1991-08-22,12.497,12.606,12.497,12.55,774735,0
1991-08-23,12.55,12.658,12.433,12.497,891895,0
1991-08-26,12.433,12.497,12.325,12.382,530070,0
1991-08-27,12.382,12.382,12.325,12.382,324326,0
1991-08-28,12.325,12.55,12.325,12.497,453770,0
1991-08-29,12.497,12.497,12.433,12.433,294843,0
1991-08-30,12.497,12.497,12.266,12.382,394933,0
1991-09-03,12.382,12.55,12.325,12.325,290057,0
1991-09-04,12.325,12.433,12.325,12.433,361831,0
1991-09-05,12.55,12.55,12.382,12.433,542872,0
1991-09-06,12.433,12.606,12.325,12.433,418467,0
1991-09-09,12.497,12.606,12.497,12.55,1133718,0
1991-09-10,12.565,12.565,12.45,12.506,1097123,0
1991-09-11,12.621,12.736,12.565,12.681,633652,0
1991-09-12,12.681,12.789,12.621,12.681,713571,0
1991-09-13,12.681,12.736,12.621,12.681,328207,0
1991-09-16,12.621,12.852,12.621,12.852,438254,0
1991-09-17,12.852,12.906,12.789,12.852,646455,0
1991-09-18,12.906,12.969,12.789,12.906,556191,0
1991-09-19,12.906,12.906,12.852,12.852,436835,0
1991-09-20,12.969,12.969,12.789,12.906,867974,0
1991-09-23,12.906,12.969,12.852,12.852,682923,0
1991-09-24,12.852,13.138,12.852,13.077,614381,0
1991-09-25,13.138,13.31,13.077,13.31,850388,0
1991-09-26,13.31,13.31,13.138,13.193,1013711,0
1991-09-27,13.247,13.363,13.138,13.193,488687,0
1991-09-30,13.247,13.363,13.138,13.363,443555,0
1991-10-01,13.363,13.596,13.31,13.48,619037,0
1991-10-02,13.596,13.647,13.531,13.596,770985,0
1991-10-03,13.531,13.596,13.363,13.363,360795,0
1991-10-04,13.423,13.423,13.193,13.247,453254,0
1991-10-07,13.247,13.247,13.138,13.138,252943,0
1991-10-08,13.193,13.31,13.138,13.247,388596,0
1991-10-09,13.31,13.48,13.31,13.423,455454,0
1991-10-10,13.423,13.423,13.138,13.193,613088,0
1991-10-11,13.193,13.247,13.138,13.193,295361,0
1991-10-14,13.138,13.31,13.077,13.31,380451,0
1991-10-15,13.31,13.48,13.247,13.363,470068,0
1991-10-16,13.48,13.531,13.423,13.423,557615,0
1991-10-17,13.363,13.423,13.247,13.247,362343,0
1991-10-18,13.363,13.423,13.31,13.423,318505,0
1991-10-21,13.423,13.423,13.193,13.193,255532,0
1991-10-22,13.193,13.247,13.138,13.193,393381,0
1991-10-23,13.247,13.247,13.138,13.247,479118,0
1991-10-24,13.31,13.31,13.193,13.247,252037,0
1991-10-25,13.247,13.423,13.193,13.423,491274,0
1991-10-28,13.363,13.423,13.31,13.423,338294,0
1991-10-29,13.423,13.531,13.247,13.423,482998,0
1991-10-30,13.423,13.531,13.363,13.48,454420,0
1991-10-31,13.48,13.647,13.48,13.647,417046,0
1991-11-01,13.596,13.647,13.596,13.596,300402,0
1991-11-04,13.596,13.647,13.531,13.647,394417,0
1991-11-05,13.596,13.647,13.531,13.531,377732,0
1991-11-06,13.531,13.711,13.531,13.711,386787,0
1991-11-07,13.711,13.82,13.647,13.82,317988,0
1991-11-08,13.88,14.051,13.764,13.764,445888,0
1991-11-11,13.711,13.82,13.711,13.764,276996,0
1991-11-12,13.764,13.988,13.764,13.935,359630,0
1991-11-13,13.988,14.051,13.935,14.051,334284,0
1991-11-14,14.051,14.104,13.935,14.051,339715,0
1991-11-15,14.104,14.104,13.88,13.88,317087,0
1991-11-18,13.764,13.82,13.531,13.764,512094,0
1991-11-19,13.647,13.647,13.247,13.363,464764,0
1991-11-20,13.48,13.531,13.423,13.423,407731,0
1991-11-21,13.48,13.596,13.423,13.596,278418,0
1991-11-22,13.596,13.596,13.48,13.48,253721,0
1991-11-25,13.531,13.764,13.48,13.764,369071,0
1991-11-26,13.764,14.104,13.711,14.104,548562,0
1991-11-27,14.104,14.337,14.051,14.274,587230,0
1991-11-29,14.221,14.274,14.167,14.221,111083,0
1991-12-02,14.167,14.274,14.104,14.274,352389,0
1991-12-03,14.221,14.274,14.167,14.221,283464,0
1991-12-04,14.221,14.337,14.167,14.274,605461,0
1991-12-05,14.274,14.337,14.051,14.221,478343,0
1991-12-06,14.167,14.506,14.104,14.453,380321,0
1991-12-09,14.453,14.506,14.337,14.453,1495287,0
1991-12-10,14.291,14.408,14.237,14.291,653693,0
1991-12-11,14.351,14.351,14.173,14.237,968066,0
1991-12-12,14.351,14.351,14.058,14.122,356012,0
1991-12-13,14.237,14.237,14.058,14.237,317988,0
1991-12-16,14.173,14.173,13.943,13.943,343467,0
1991-12-17,13.943,14.004,13.711,13.711,301827,0
1991-12-18,13.771,13.827,13.711,13.827,289929,0
1991-12-19,13.887,14.004,13.827,13.943,387432,0
1991-12-20,14.351,14.351,14.122,14.173,1201871,0
1991-12-23,14.237,14.408,14.173,14.351,535243,0
1991-12-24,14.408,14.468,14.291,14.408,295748,0
1991-12-26,14.351,14.523,14.351,14.523,304543,0
1991-12-27,14.523,14.523,14.468,14.523,166562,0
1991-12-30,14.523,14.701,14.408,14.701,593049,0
1991-12-31,14.755,15.103,14.755,15.048,553863,0
1992-01-02,14.933,14.987,14.701,14.87,465282,0
1992-01-03,14.817,14.87,14.638,14.817,828534,0
1992-01-06,14.701,14.755,14.351,14.638,1007636,0
1992-01-07,14.584,14.638,14.351,14.351,703483,0
1992-01-08,14.291,14.408,14.173,14.408,833574,0
1992-01-09,14.351,14.408,14.122,14.237,569122,0
1992-01-10,14.237,14.291,14.058,14.122,620722,0
1992-01-13,14.173,14.237,14.058,14.122,386787,0
1992-01-14,14.058,14.291,13.887,14.291,939614,0
1992-01-15,14.237,14.291,13.943,14.122,817281,0
1992-01-16,14.122,14.173,13.771,14.004,731286,0
1992-01-17,14.004,14.122,13.887,13.943,972979,0
1992-01-20,13.943,13.943,13.771,13.827,491015,0
1992-01-21,13.887,13.943,13.827,13.887,497355,0
1992-01-22,13.887,14.173,13.827,14.173,405926,0
1992-01-23,14.122,14.237,14.004,14.122,464764,0
1992-01-24,14.122,14.351,14.122,14.291,427131,0
1992-01-27,14.291,14.351,14.173,14.291,431399,0
1992-01-28,14.291,14.468,14.237,14.408,409802,0
1992-01-29,14.408,14.523,14.122,14.173,536275,0
1992-01-30,14.237,14.408,14.173,14.351,376569,0
1992-01-31,14.351,14.638,14.351,14.584,809910,0
1992-02-03,14.523,14.638,14.523,14.523,859957,0
1992-02-04,14.468,14.523,14.351,14.351,673999,0
1992-02-05,14.291,14.351,14.004,14.058,532008,0
1992-02-06,14.173,14.237,14.122,14.237,481317,0
1992-02-07,14.291,14.291,14.058,14.173,612958,0
1992-02-10,14.058,14.237,14.058,14.122,506016,0
1992-02-11,14.122,14.351,14.122,14.351,413425,0
1992-02-12,14.351,14.523,14.237,14.468,543520,0
1992-02-13,14.468,14.523,14.408,14.468,690037,0
1992-02-14,14.468,14.468,14.351,14.408,553863,0
1992-02-18,14.408,14.408,14.291,14.351,435800,0
1992-02-19,14.351,14.351,14.237,14.237,647232,0
1992-02-20,14.291,14.351,14.237,14.237,644001,0
1992-02-21,14.173,14.173,14.004,14.004,464635,0
1992-02-24,14.004,14.058,13.887,13.943,215829,0
1992-02-25,13.887,14.173,13.887,14.173,354716,0
1992-02-26,14.173,14.351,14.173,14.291,726114,0
1992-02-27,14.351,14.408,14.173,14.237,355105,0
1992-02-28,14.291,14.351,14.058,14.058,466965,0
1992-03-02,14.058,14.173,14.004,14.004,462695,0
1992-03-03,13.943,13.943,13.827,13.943,499936,0
1992-03-04,13.943,13.943,13.771,13.827,742020,0
1992-03-05,13.827,13.943,13.771,13.771,461013,0
1992-03-06,13.771,13.827,13.655,13.771,332602,0
1992-03-09,13.827,13.943,13.771,13.887,960692,0
1992-03-10,13.805,14.097,13.805,13.973,1249975,0
1992-03-11,13.858,13.919,13.68,13.858,897200,0
1992-03-12,13.858,14.035,13.858,13.919,473298,0
1992-03-13,13.919,14.035,13.919,13.919,235356,0
1992-03-16,13.973,14.035,13.919,14.035,398294,0
1992-03-17,14.035,14.152,14.035,14.097,467864,0
1992-03-18,14.152,14.266,14.152,14.266,390278,0
1992-03-19,14.266,14.329,14.213,14.213,464507,0
1992-03-20,14.266,14.329,14.213,14.329,1327693,0
1992-03-23,14.329,14.329,14.213,14.266,270142,0
1992-03-24,14.213,14.329,14.213,14.213,377475,0
1992-03-25,14.152,14.213,13.973,13.973,574551,0
1992-03-26,14.035,14.097,13.973,14.035,352128,0
1992-03-27,13.973,14.097,13.973,13.973,264453,0
1992-03-30,13.973,14.035,13.919,13.919,274668,0
1992-03-31,13.858,13.973,13.858,13.973,508736,0
1992-04-01,13.919,13.919,13.805,13.919,386009,0
1992-04-02,13.858,13.973,13.805,13.858,310878,0
1992-04-03,13.858,13.973,13.805,13.858,1215059,0
1992-04-06,13.858,13.919,13.68,13.741,2091699,0
1992-04-07,13.741,13.805,13.68,13.68,558646,0
1992-04-08,13.68,13.805,13.625,13.68,590717,0
1992-04-09,13.741,13.919,13.68,13.919,583995,0
1992-04-10,13.973,14.097,13.919,14.097,353035,0
1992-04-13,14.097,14.213,14.035,14.213,382519,0
1992-04-14,14.329,14.802,14.266,14.684,1224369,0
1992-04-15,14.684,14.739,14.563,14.684,808227,0
1992-04-16,14.684,14.739,14.563,14.684,517781,0
1992-04-20,14.623,14.739,14.506,14.623,423384,0
1992-04-21,14.684,14.802,14.623,14.802,465021,0
1992-04-22,14.802,14.854,14.739,14.854,512741,0
1992-04-23,14.802,14.802,14.684,14.739,427390,0
1992-04-24,14.802,14.802,14.623,14.623,353680,0
1992-04-27,14.623,14.623,14.391,14.444,368550,0
1992-04-28,14.444,14.563,14.391,14.506,536407,0
1992-04-29,14.506,14.506,14.391,14.444,768012,0
1992-04-30,14.444,14.563,14.444,14.563,708140,0
1992-05-01,14.506,14.623,14.506,14.563,342819,0
1992-05-04,14.563,14.684,14.563,14.563,501751,0
1992-05-05,14.563,14.802,14.563,14.739,673481,0
1992-05-06,14.802,14.918,14.739,14.854,791675,0
1992-05-07,14.802,14.854,14.684,14.739,703868,0
1992-05-08,14.739,14.802,14.684,14.802,955520,0
1992-05-11,14.802,14.854,14.739,14.854,217897,0
1992-05-12,14.802,14.854,14.739,14.739,341011,0
1992-05-13,14.802,14.972,14.802,14.972,256567,0
1992-05-14,14.918,14.972,14.739,14.802,762707,0
1992-05-15,14.739,14.854,14.684,14.739,424675,0
1992-05-18,14.739,14.802,14.684,14.802,391828,0
1992-05-19,14.739,14.972,14.739,14.918,532525,0
1992-05-20,14.972,15.095,14.918,15.032,416531,0
1992-05-21,14.972,14.972,14.739,14.802,403857,0
1992-05-22,14.802,14.972,14.802,14.918,181560,0
1992-05-26,14.854,14.918,14.684,14.802,331569,0
1992-05-27,14.802,14.918,14.739,14.918,174320,0
1992-05-28,14.918,15.148,14.918,15.095,333249,0
1992-05-29,15.095,15.148,15.032,15.095,315923,0
1992-06-01,15.095,15.209,14.972,15.209,425321,0
1992-06-02,15.148,15.209,15.095,15.209,204966,0
1992-06-03,15.209,15.265,15.148,15.209,267297,0
1992-06-04,15.209,15.265,15.148,15.148,605850,0
1992-06-05,15.095,15.388,15.095,15.326,582574,0
1992-06-08,15.326,15.388,15.265,15.388,985134,0
1992-06-09,15.241,15.296,15.116,15.241,668699,0
1992-06-10,15.296,15.536,15.241,15.421,1141740,0
1992-06-11,15.472,15.598,15.421,15.598,559682,0
1992-06-12,15.715,15.837,15.715,15.775,515067,0
1992-06-15,15.775,16.015,15.715,16.015,645681,0
1992-06-16,15.892,15.953,15.892,15.953,370622,0
1992-06-17,15.837,15.837,15.536,15.536,463860,0
1992-06-18,15.421,15.472,15.359,15.359,235484,0
1992-06-19,15.421,15.598,15.421,15.598,672062,0
1992-06-22,15.472,15.536,15.421,15.472,282301,0
1992-06-23,15.421,15.472,15.421,15.472,306997,0
1992-06-24,15.472,15.536,15.421,15.421,191260,0
1992-06-25,15.421,15.472,15.241,15.296,744220,0
1992-06-26,15.241,15.296,15.116,15.241,197595,0
1992-06-29,15.116,15.296,15.116,15.241,540414,0
1992-06-30,15.296,15.359,15.181,15.359,829824,0
1992-07-01,15.359,15.472,15.296,15.472,625766,0
1992-07-02,15.472,15.65,15.472,15.65,375795,0
1992-07-06,15.598,15.775,15.598,15.715,481834,0
1992-07-07,15.775,16.015,15.775,15.837,671023,0
1992-07-08,15.775,15.837,15.65,15.775,509121,0
1992-07-09,15.837,16.015,15.837,15.892,635849,0
1992-07-10,15.953,16.015,15.837,15.892,384203,0
1992-07-13,15.953,16.069,15.892,16.069,471487,0
1992-07-14,16.131,16.193,16.015,16.069,444719,0
1992-07-15,16.015,16.069,15.472,16.069,535501,0
1992-07-16,16.193,16.433,16.069,16.371,672704,0
1992-07-17,16.309,16.371,16.131,16.309,617878,0
1992-07-20,16.247,16.247,16.015,16.069,428171,0
1992-07-21,16.069,16.069,15.892,15.953,274929,0
1992-07-22,16.015,16.015,15.892,16.015,267813,0
1992-07-23,15.953,16.015,15.775,15.892,367259,0
1992-07-24,15.953,15.953,15.837,15.837,297300,0
1992-07-27,15.837,16.069,15.837,16.015,690552,0
1992-07-28,16.015,16.247,16.015,16.193,458301,0
1992-07-29,16.309,16.486,16.309,16.371,528129,0
1992-07-30,16.433,16.433,16.193,16.309,504724,0
1992-07-31,16.309,16.371,16.247,16.247,317087,0
1992-08-03,16.309,16.309,16.247,16.309,251003,0
1992-08-04,16.309,16.309,16.069,16.131,391571,0
1992-08-05,16.131,16.193,15.892,15.953,304408,0
1992-08-06,15.837,15.892,15.598,15.775,985653,0
1992-08-07,15.775,15.892,15.598,15.65,691199,0
1992-08-10,15.65,15.837,15.598,15.775,633522,0
1992-08-11,15.775,15.775,15.65,15.715,738267,0
1992-08-12,15.715,15.892,15.715,15.837,358982,0
1992-08-13,15.775,15.892,15.715,15.775,359630,0
1992-08-14,15.837,15.837,15.598,15.65,368423,0
1992-08-17,15.65,15.715,15.598,15.598,217250,0
1992-08-18,15.65,15.775,15.598,15.715,577782,0
1992-08-19,15.715,15.715,15.598,15.598,960564,0
1992-08-20,15.598,15.775,15.598,15.65,420020,0
1992-08-21,15.775,15.892,15.65,15.775,592270,0
1992-08-24,15.715,15.775,15.536,15.65,373077,0
1992-08-25,15.598,15.65,15.536,15.598,293421,0
1992-08-26,15.65,15.715,15.536,15.598,330016,0
1992-08-27,15.598,15.715,15.536,15.536,326266,0
1992-08-28,15.598,15.65,15.536,15.598,150780,0
1992-08-31,15.598,15.598,15.421,15.421,255399,0
1992-09-01,15.421,15.65,15.359,15.598,508990,0
1992-09-02,15.598,15.598,15.472,15.536,458173,0
1992-09-03,15.536,15.715,15.472,15.598,369844,0
1992-09-04,15.65,15.775,15.598,15.598,277900,0
1992-09-08,15.598,15.65,15.536,15.598,1030526,0
1992-09-09,15.505,15.744,15.442,15.505,1069967,0
1992-09-10,15.505,15.629,15.442,15.505,915175,0
1992-09-11,15.505,15.565,15.388,15.505,248158,0
1992-09-14,15.505,15.505,15.265,15.388,751979,0
1992-09-15,15.442,15.442,15.205,15.265,298980,0
1992-09-16,15.14,15.326,15.026,15.205,1380196,0
1992-09-17,15.14,15.265,15.14,15.205,255660,0
1992-09-18,15.326,15.388,15.265,15.326,550761,0
1992-09-21,15.388,15.388,15.265,15.388,186085,0
1992-09-22,15.326,15.388,15.205,15.205,374628,0
1992-09-23,15.265,15.265,15.088,15.205,636756,0
1992-09-24,15.265,15.326,15.205,15.326,306481,0
1992-09-25,15.326,15.442,15.265,15.388,397910,0
1992-09-28,15.388,15.442,15.326,15.388,451831,0
1992-09-29,15.388,15.505,15.388,15.505,201216,0
1992-09-30,15.505,15.565,15.442,15.565,293290,0
1992-10-01,15.565,15.565,15.205,15.388,712663,0
1992-10-02,15.388,15.388,15.088,15.205,407476,0
1992-10-05,15.088,15.14,14.901,15.14,788703,0
1992-10-06,15.14,15.265,15.026,15.205,497094,0
1992-10-07,15.088,15.265,15.026,15.205,1034275,0
1992-10-08,15.326,15.388,15.14,15.205,1074749,0
1992-10-09,15.14,15.14,15.026,15.088,316051,0
1992-10-12,15.14,15.205,15.088,15.205,261349,0
1992-10-13,15.205,15.265,15.14,15.205,329237,0
1992-10-14,15.205,15.326,15.14,15.205,285920,0
1992-10-15,15.205,15.388,15.14,15.388,344885,0
1992-10-16,15.388,15.388,15.205,15.205,358339,0
1992-10-19,15.205,15.388,15.205,15.388,232124,0
1992-10-20,15.388,15.388,15.205,15.265,290057,0
1992-10-21,15.265,15.265,15.088,15.205,234191,0
1992-10-22,15.205,15.205,14.963,15.026,415107,0
1992-10-23,15.026,15.088,15.026,15.026,220872,0
1992-10-26,15.026,15.088,14.963,15.026,280877,0
1992-10-27,15.088,15.14,15.026,15.088,296394,0
1992-10-28,15.026,15.14,15.026,15.14,358209,0
1992-10-29,15.14,15.326,15.14,15.326,538087,0
1992-10-30,15.326,15.326,15.205,15.265,334414,0
1992-11-02,15.326,15.442,15.265,15.388,461142,0
1992-11-03,15.326,15.326,15.088,15.205,479118,0
1992-11-04,15.14,15.265,15.088,15.088,260700,0
1992-11-05,15.088,15.14,14.963,15.088,256309,0
1992-11-06,15.088,15.088,14.901,14.963,292385,0
1992-11-09,14.963,14.963,14.538,14.723,812111,0
1992-11-10,14.723,14.723,14.538,14.538,921898,0
1992-11-11,14.598,14.663,14.484,14.663,486100,0
1992-11-12,14.663,14.839,14.598,14.839,1390282,0
1992-11-13,14.786,14.963,14.723,14.963,925004,0
1992-11-16,15.026,15.14,14.963,15.14,929140,0
1992-11-17,15.088,15.265,15.088,15.205,769953,0
1992-11-18,15.205,15.388,15.205,15.326,446146,0
1992-11-19,15.388,15.442,15.205,15.388,406958,0
1992-11-20,15.442,15.505,15.326,15.505,618392,0
1992-11-23,15.442,15.689,15.442,15.505,701674,0
1992-11-24,15.388,15.505,15.205,15.326,553088,0
1992-11-25,15.326,15.442,15.205,15.265,572227,0
1992-11-27,15.265,15.388,15.205,15.326,351353,0
1992-11-30,15.388,15.442,15.265,15.388,708011,0
1992-12-01,15.388,15.505,15.388,15.442,1588135,0
1992-12-02,15.442,15.442,15.326,15.326,516358,0
1992-12-03,15.388,15.442,15.265,15.326,258503,0
1992-12-04,15.326,15.326,15.14,15.265,460758,0
1992-12-07,15.326,15.442,15.265,15.442,533948,0
1992-12-08,15.388,15.442,15.388,15.442,1524385,0
1992-12-09,15.296,15.481,15.296,15.421,900171,0
1992-12-10,15.359,15.598,15.359,15.598,661330,0
1992-12-11,15.536,15.908,15.536,15.908,575459,0
1992-12-14,15.783,15.908,15.723,15.783,649431,0
1992-12-15,15.844,15.908,15.783,15.908,282171,0
1992-12-16,15.908,16.031,15.844,15.908,456358,0
1992-12-17,15.844,16.031,15.844,16.031,354066,0
1992-12-18,16.093,16.333,16.031,16.333,1558785,0
1992-12-21,16.269,16.333,16.154,16.154,294973,0
1992-12-22,16.208,16.333,16.093,16.333,548691,0
1992-12-23,16.269,16.518,16.269,16.394,887759,0
1992-12-24,16.394,16.518,16.394,16.455,140309,0
1992-12-28,16.455,16.455,16.333,16.394,413425,0
1992-12-29,16.394,16.641,16.394,16.394,599512,0
1992-12-30,16.394,16.518,16.394,16.455,251393,0
1992-12-31,16.455,16.518,16.154,16.208,352128,0
1993-01-04,16.208,16.269,16.154,16.208,821676,0
1993-01-05,16.208,16.208,15.908,15.969,540027,0
1993-01-06,16.031,16.093,15.908,16.093,388596,0
1993-01-07,16.093,16.093,15.536,15.598,1346834,0
1993-01-08,15.536,15.723,15.536,15.657,581407,0
1993-01-11,15.723,15.844,15.657,15.783,582962,0
1993-01-12,15.783,15.844,15.657,15.783,511315,0
1993-01-13,15.783,15.969,15.723,15.969,671669,0
1993-01-14,16.031,16.154,15.908,16.154,617363,0
1993-01-15,16.208,16.394,16.154,16.333,732191,0
1993-01-18,16.394,16.394,16.208,16.208,284498,0
1993-01-19,16.269,16.269,16.208,16.208,237941,0
1993-01-20,16.208,16.269,16.093,16.093,233415,0
1993-01-21,16.031,16.269,15.969,16.208,371396,0
1993-01-22,16.269,16.269,16.031,16.154,581279,0
1993-01-25,16.154,16.154,16.031,16.154,374757,0
1993-01-26,16.208,16.208,15.969,16.031,751329,0
1993-01-27,16.031,16.093,15.908,15.969,464635,0
1993-01-28,16.031,16.208,15.908,16.154,418080,0
1993-01-29,16.154,16.269,16.154,16.269,849480,0
1993-02-01,16.333,16.394,16.093,16.333,639730,0
1993-02-02,16.208,16.394,16.208,16.394,416917,0
1993-02-03,16.455,16.579,16.394,16.579,369974,0
1993-02-04,16.579,16.763,16.518,16.704,682145,0
1993-02-05,16.579,16.641,16.455,16.641,455582,0
1993-02-08,16.641,16.641,16.394,16.455,546879,0
1993-02-09,16.455,16.518,16.394,16.455,568866,0
1993-02-10,16.394,16.455,16.269,16.455,532396,0
1993-02-11,16.455,16.579,16.333,16.455,527223,0
1993-02-12,16.394,16.455,16.269,16.333,426357,0
1993-02-16,16.333,16.394,16.093,16.154,721717,0
1993-02-17,16.154,16.333,16.154,16.333,527872,0
1993-02-18,16.394,16.518,16.333,16.394,506793,0
1993-02-19,16.455,16.704,16.394,16.641,521920,0
1993-02-22,16.641,17.25,16.641,17.191,524764,0
1993-02-23,17.25,17.438,17.191,17.191,840300,0
1993-02-24,17.25,17.25,16.88,17.126,749132,0
1993-02-25,17.126,17.126,16.943,17.067,472912,0
1993-02-26,17.067,17.25,16.943,17.25,395064,0
1993-03-01,17.315,17.315,17.067,17.067,450666,0
1993-03-02,17.003,17.191,17.003,17.126,706974,0
1993-03-03,17.126,17.315,17.067,17.315,368550,0
1993-03-04,17.375,17.498,17.25,17.315,562658,0
1993-03-05,17.315,17.315,17.003,17.126,532008,0
1993-03-08,17.191,17.25,17.067,17.126,896554,0
1993-03-09,17.114,17.237,17.114,17.114,803961,0
1993-03-10,17.114,17.174,17.051,17.114,621108,0
1993-03-11,17.174,17.237,17.114,17.237,414977,0
1993-03-12,17.237,17.3,16.866,16.989,703483,0
1993-03-15,17.051,17.174,16.866,16.928,448601,0
1993-03-16,16.989,17.051,16.928,17.051,316697,0
1993-03-17,17.051,17.051,16.928,16.928,260700,0
1993-03-18,16.989,16.989,16.866,16.928,339455,0
1993-03-19,17.051,17.114,16.928,16.989,943884,0
1993-03-22,16.928,16.989,16.866,16.928,344369,0
1993-03-23,16.989,16.989,16.803,16.866,607531,0
1993-03-24,16.928,16.989,16.742,16.928,437222,0
1993-03-25,16.928,17.114,16.866,17.114,370622,0
1993-03-26,17.114,17.114,16.928,16.989,567956,0
1993-03-29,17.051,17.114,16.989,17.114,508474,0
1993-03-30,17.174,17.237,17.114,17.114,388983,0
1993-03-31,17.237,17.3,17.174,17.174,499159,0
1993-04-01,17.174,17.237,17.114,17.174,382908,0
1993-04-02,17.174,17.174,16.989,17.051,409418,0
1993-04-05,17.051,17.174,16.989,17.174,939745,0
1993-04-06,17.114,17.3,17.051,17.237,423125,0
1993-04-07,17.3,17.3,17.114,17.237,768140,0
1993-04-08,17.361,17.361,17.174,17.237,267037,0
1993-04-12,17.361,17.486,17.237,17.361,977247,0
1993-04-13,17.361,17.545,17.237,17.237,841205,0
1993-04-14,17.3,17.3,17.114,17.237,408900,0
1993-04-15,17.237,17.3,17.174,17.3,642058,0
1993-04-16,17.361,17.486,17.114,17.174,960051,0
1993-04-19,17.174,17.174,16.866,16.989,484679,0
1993-04-20,16.928,16.928,16.679,16.803,572359,0
1993-04-21,16.866,16.989,16.679,16.679,926297,0
1993-04-22,16.557,16.742,16.433,16.494,516358,0
1993-04-23,16.371,16.494,16.309,16.494,876639,0
1993-04-26,16.494,16.494,16.309,16.433,538862,0
1993-04-27,16.371,16.494,16.371,16.433,503044,0
1993-04-28,16.433,16.433,16.06,16.185,732707,0
1993-04-29,16.185,16.185,16,16.06,723013,0
1993-04-30,16.124,16.185,16.06,16.185,841850,0
1993-05-03,16.124,16.185,16.06,16.185,457911,0
1993-05-04,16.185,16.309,16.124,16.309,545584,0
1993-05-05,16.309,16.371,16.185,16.247,506276,0
1993-05-06,16.185,16.247,16.06,16.185,903921,0
1993-05-07,16.247,16.247,16.124,16.124,648782,0
1993-05-10,16.185,16.247,16.124,16.185,570031,0
1993-05-11,16.185,16.433,16.124,16.433,728956,0
1993-05-12,16.371,16.433,16.309,16.433,780167,0
1993-05-13,16.371,16.371,16.124,16.247,513516,0
1993-05-14,16.185,16.247,16,16.124,896424,0
1993-05-17,16.124,16.185,15.936,16.185,720036,0
1993-05-18,16.124,16.185,16.06,16.124,1322654,0
1993-05-19,16,16.557,15.752,16.309,1656806,0
1993-05-20,16.247,16.433,16.247,16.433,844053,0
1993-05-21,16.433,16.679,16.371,16.433,652273,0
1993-05-24,16.371,16.494,16.371,16.494,623175,0
1993-05-25,16.494,16.742,16.494,16.742,395709,0
1993-05-26,16.989,17.174,16.928,17.114,1512489,0
1993-05-27,17.114,17.237,17.114,17.174,341914,0
1993-05-28,17.114,17.114,16.928,17.051,521408,0
1993-06-01,17.051,17.237,16.989,17.174,399458,0
1993-06-02,17.114,17.174,17.051,17.174,963669,0
1993-06-03,17.051,17.114,16.989,17.114,324326,0
1993-06-04,17.114,17.114,16.928,17.051,900949,0
1993-06-07,17.051,17.114,16.989,17.114,409802,0
1993-06-08,17.114,17.174,16.989,17.051,573652,0
1993-06-09,17.159,17.159,16.787,16.911,794907,0
1993-06-10,16.911,16.911,16.787,16.787,638824,0
1993-06-11,16.728,16.975,16.728,16.975,1044751,0
1993-06-14,16.975,17.036,16.851,16.851,500327,0
1993-06-15,16.851,16.911,16.656,16.728,743959,0
1993-06-16,16.728,16.787,16.595,16.595,861121,0
1993-06-17,16.595,16.656,16.533,16.656,797240,0
1993-06-18,16.656,16.728,16.595,16.595,1222561,0
1993-06-21,16.533,16.728,16.533,16.656,621627,0
1993-06-22,16.728,16.851,16.656,16.851,582441,0
1993-06-23,16.851,16.851,16.595,16.595,778745,0
1993-06-24,16.656,16.728,16.595,16.728,724176,0
1993-06-25,16.728,16.728,16.533,16.595,452480,0
1993-06-28,16.595,16.787,16.595,16.787,508863,0
1993-06-29,16.787,16.911,16.728,16.851,485842,0
1993-06-30,16.787,16.851,16.595,16.787,536665,0
1993-07-01,16.787,16.851,16.656,16.851,1115096,0
1993-07-02,16.787,16.851,16.656,16.728,497094,0
1993-07-06,16.728,16.975,16.728,16.851,583090,0
1993-07-07,16.787,16.975,16.787,16.851,428557,0
1993-07-08,16.911,17.1,16.851,17.1,659254,0
1993-07-09,17.1,17.23,17.036,17.1,288766,0
1993-07-12,17.1,17.23,17.1,17.1,468513,0
1993-07-13,17.1,17.291,17.1,17.159,682794,0
1993-07-14,17.159,17.23,17.1,17.1,521537,0
1993-07-15,17.1,17.23,17.036,17.23,472654,0
1993-07-16,17.291,17.478,17.23,17.414,953580,0
1993-07-19,17.478,17.478,17.23,17.291,592010,0
1993-07-20,17.291,17.291,17.159,17.23,277643,0
1993-07-21,17.159,17.159,16.975,17.159,527999,0
1993-07-22,17.1,17.353,17.036,17.291,647099,0
1993-07-23,17.291,17.291,17.159,17.159,449891,0
1993-07-26,17.159,17.353,17.159,17.23,463341,0
1993-07-27,17.291,17.538,17.291,17.414,871335,0
1993-07-28,17.414,17.478,17.291,17.414,543780,0
1993-07-29,17.414,17.538,17.353,17.538,434375,0
1993-07-30,17.538,17.538,17.414,17.414,663138,0
1993-08-02,17.478,17.478,17.353,17.414,368295,0
1993-08-03,17.414,17.538,17.414,17.478,377346,0
1993-08-04,17.538,17.599,17.414,17.478,660550,0
1993-08-05,17.478,17.538,17.414,17.478,246863,0
1993-08-06,17.478,17.478,17.23,17.414,767365,0
1993-08-09,17.414,17.478,17.291,17.414,541835,0
1993-08-10,17.414,17.599,17.414,17.599,518559,0
1993-08-11,17.599,17.669,17.538,17.669,342560,0
1993-08-12,17.733,17.793,17.599,17.599,378123,0
1993-08-13,17.733,17.854,17.669,17.793,390150,0
1993-08-16,17.918,17.979,17.854,17.979,463860,0
1993-08-17,17.918,17.979,17.733,17.733,294192,0
1993-08-18,17.599,17.793,17.599,17.669,495799,0
1993-08-19,17.733,17.918,17.669,17.793,557999,0
1993-08-20,17.854,17.918,17.733,17.918,680596,0
1993-08-23,17.854,17.918,17.793,17.854,270272,0
1993-08-24,17.854,18.103,17.793,18.103,737366,0
1993-08-25,18.041,18.173,18.041,18.173,382130,0
1993-08-26,18.173,18.235,18.041,18.235,599512,0
1993-08-27,18.173,18.235,18.041,18.103,435669,0
1993-08-30,17.979,18.103,17.918,18.041,513127,0
1993-08-31,18.041,18.296,18.041,18.296,772281,0
1993-09-01,18.235,18.422,18.173,18.296,647621,0
1993-09-02,18.235,18.296,18.103,18.235,454937,0
1993-09-03,18.173,18.173,18.041,18.103,777971,0
1993-09-07,18.173,18.235,18.173,18.235,748614,0
1993-09-08,18.173,18.235,17.918,18.235,759733,0
1993-09-09,18.148,18.218,18.025,18.088,532785,0
1993-09-10,18.088,18.28,18.088,18.218,753397,0
1993-09-13,18.218,18.218,17.963,18.088,497738,0
1993-09-14,18.025,18.088,17.901,18.025,319546,0
1993-09-15,18.025,18.088,17.901,18.025,1578182,0
1993-09-16,18.025,18.218,17.963,18.148,599254,0
1993-09-17,17.963,18.342,17.963,18.342,1482616,0
1993-09-20,18.471,18.537,18.342,18.471,432690,0
1993-09-21,18.471,18.471,18.148,18.148,906641,0
1993-09-22,18.342,18.404,18.28,18.342,800987,0
1993-09-23,18.471,18.471,18.28,18.28,381613,0
1993-09-24,18.28,18.342,18.088,18.148,432954,0
1993-09-27,18.218,18.342,18.218,18.342,545973,0
1993-09-28,18.404,18.537,18.404,18.471,455454,0
1993-09-29,18.404,18.537,18.218,18.218,579594,0
1993-09-30,18.088,18.148,17.901,18.025,352775,0
1993-10-01,17.963,18.28,17.901,18.28,429981,0
1993-10-04,18.28,18.404,18.088,18.148,533948,0
1993-10-05,18.218,18.218,18.025,18.148,530588,0
1993-10-06,18.088,18.218,18.025,18.218,660550,0
1993-10-07,18.28,18.28,18.088,18.148,386917,0
1993-10-08,18.218,18.28,17.901,18.088,589037,0
1993-10-11,18.088,18.088,17.901,18.025,241564,0
1993-10-12,18.025,18.088,17.963,18.025,260317,0
1993-10-13,18.025,18.148,17.963,18.088,394417,0
1993-10-14,18.148,18.342,18.025,18.28,773441,0
1993-10-15,18.537,18.73,18.342,18.342,1043329,0
1993-10-18,18.471,18.471,18.342,18.471,536407,0
1993-10-19,18.404,18.471,18.28,18.28,1139800,0
1993-10-20,18.342,18.404,18.218,18.404,374373,0
1993-10-21,18.404,18.471,18.342,18.342,314629,0
1993-10-22,18.404,18.471,18.148,18.148,439029,0
1993-10-25,18.218,18.28,18.148,18.28,938323,0
1993-10-26,18.148,18.28,18.088,18.148,742408,0
1993-10-27,18.218,18.28,18.148,18.28,488427,0
1993-10-28,18.28,18.471,18.218,18.342,633394,0
1993-10-29,18.342,18.471,18.28,18.471,357949,0
1993-11-01,18.471,18.471,18.28,18.404,499422,0
1993-11-02,18.342,18.404,18.088,18.218,661064,0
1993-11-03,18.148,18.148,17.834,17.963,1043329,0
1993-11-04,17.963,17.963,17.647,17.647,1082248,0
1993-11-05,17.579,17.769,17.515,17.515,1035697,0
1993-11-08,17.515,17.647,17.257,17.391,1003498,0
1993-11-09,17.515,17.579,17.453,17.515,838231,0
1993-11-10,17.515,17.579,17.323,17.453,493214,0
1993-11-11,17.323,17.391,17.257,17.323,813143,0
1993-11-12,17.323,17.453,17.257,17.257,725466,0
1993-11-15,17.257,17.323,17.135,17.2,620979,0
1993-11-16,17.2,17.515,17.2,17.453,807583,0
1993-11-17,17.515,17.647,17.515,17.579,740336,0
1993-11-18,17.515,17.515,17.323,17.323,425968,0
1993-11-19,17.323,17.323,17.2,17.2,610505,0
1993-11-22,17.2,17.391,17.135,17.323,683696,0
1993-11-23,17.323,17.834,17.323,17.708,896554,0
1993-11-24,17.769,17.834,17.708,17.769,215958,0
1993-11-26,17.834,17.834,17.708,17.834,195013,0
1993-11-29,17.901,17.963,17.708,17.769,735297,0
1993-11-30,17.708,17.769,17.515,17.515,322260,0
1993-12-01,17.515,17.647,17.453,17.453,472654,0
1993-12-02,17.453,17.579,17.453,17.515,347214,0
1993-12-03,17.453,17.515,17.391,17.453,677747,0
1993-12-06,17.515,17.708,17.515,17.647,621627,0
1993-12-07,17.647,17.708,17.579,17.708,526709,0
1993-12-08,17.708,17.708,17.515,17.579,26289311,0
1993-12-09,17.498,17.631,17.438,17.561,656152,0
1993-12-10,17.561,17.631,17.498,17.498,1001042,0
1993-12-13,17.498,17.561,17.438,17.561,700378,0
1993-12-14,17.498,17.561,17.308,17.438,1353040,0
1993-12-15,17.438,17.498,17.308,17.438,842497,0
1993-12-16,17.498,17.631,17.498,17.561,575844,0
1993-12-17,17.631,17.885,17.561,17.885,1065570,0
1993-12-20,17.885,17.948,17.826,17.885,404890,0
1993-12-21,17.885,18.019,17.826,17.948,488558,0
1993-12-22,17.948,18.142,17.948,18.142,544814,0
1993-12-23,18.08,18.211,18.08,18.211,362863,0
1993-12-27,18.142,18.272,18.142,18.272,438642,0
1993-12-28,18.211,18.404,18.211,18.404,263934,0
1993-12-29,18.404,18.404,18.211,18.342,536016,0
1993-12-30,18.211,18.404,18.211,18.404,406183,0
1993-12-31,18.465,18.465,18.142,18.142,441873,0
1994-01-03,18.019,18.08,17.498,17.693,958365,0
1994-01-04,17.755,17.826,17.693,17.693,641796,0
1994-01-05,17.693,17.693,17.438,17.498,512351,0
1994-01-06,17.561,17.561,16.919,16.984,1145614,0
1994-01-07,17.051,17.114,16.919,16.919,953840,0
1994-01-10,16.984,17.114,16.919,17.114,756889,0
1994-01-11,17.051,17.051,16.787,16.919,502784,0
1994-01-12,16.984,17.114,16.984,16.984,685376,0
1994-01-13,16.851,16.919,16.728,16.919,393513,0
1994-01-14,16.851,17.051,16.728,17.051,503560,0
1994-01-17,16.984,16.984,16.595,16.919,530588,0
1994-01-18,17.114,17.369,16.919,17.308,1172389,0
1994-01-19,17.244,17.244,17.051,17.114,302601,0
1994-01-20,17.114,17.174,16.919,17.174,566797,0
1994-01-21,17.174,17.244,16.984,16.984,669991,0
1994-01-24,16.919,16.984,16.787,16.851,680855,0
1994-01-25,16.728,16.919,16.656,16.919,1217905,0
1994-01-26,16.919,17.174,16.919,17.174,506532,0
1994-01-27,17.174,17.498,17.174,17.438,963928,0
1994-01-28,17.498,17.561,17.308,17.369,712797,0
1994-01-31,17.369,17.561,17.308,17.498,491405,0
1994-02-01,17.369,17.369,17.114,17.244,362214,0
1994-02-02,17.244,17.369,17.174,17.308,305317,0
1994-02-03,17.308,17.369,17.174,17.174,343336,0
1994-02-04,17.174,17.174,16.728,16.728,532525,0
1994-02-07,16.656,16.656,16.401,16.595,1131265,0
1994-02-08,16.533,16.533,16.269,16.341,993283,0
1994-02-09,16.269,16.533,16.269,16.341,445756,0
1994-02-10,16.401,16.401,16.015,16.078,576109,0
1994-02-11,16.078,16.341,16.078,16.341,613480,0
1994-02-14,16.208,16.341,16.146,16.146,446788,0
1994-02-15,16.208,16.464,16.208,16.269,589946,0
1994-02-16,16.146,16.269,15.953,16.078,558907,0
1994-02-17,16.269,16.269,15.953,15.953,638824,0
1994-02-18,15.953,16.015,15.498,15.498,1041128,0
1994-02-22,15.557,16.015,15.557,15.953,938063,0
1994-02-23,16.015,16.078,15.883,15.953,716415,0
1994-02-24,15.883,16.015,15.689,15.883,1144582,0
1994-02-25,15.953,16.078,15.953,16.078,529165,0
1994-02-28,16.078,16.341,16.078,16.341,779002,0
1994-03-01,16.341,16.341,15.953,16.015,752107,0
1994-03-02,15.883,16.341,15.822,16.269,1032205,0
1994-03-03,16.269,16.269,16.146,16.269,569122,0
1994-03-04,16.269,16.595,16.269,16.533,1088714,0
1994-03-07,16.595,16.787,16.595,16.656,515067,0
1994-03-08,16.656,16.728,16.533,16.595,392603,0
1994-03-09,16.455,16.525,16.261,16.455,1130101,0
1994-03-10,16.455,16.455,15.936,16.2,1200966,0
1994-03-11,16.2,16.394,16.069,16.2,515196,0
1994-03-14,16.2,16.2,15.806,15.936,1095309,0
1994-03-15,15.936,16,15.736,15.806,1100743,0
1994-03-16,15.806,16.2,15.806,16.131,796200,0
1994-03-17,16.069,16.2,15.936,16.2,612700,0
1994-03-18,16.2,16.2,16,16,1725473,0
1994-03-21,16.069,16.069,15.806,16.069,433082,0
1994-03-22,16.069,16.324,16,16.261,511188,0
1994-03-23,16.324,16.324,16.131,16.131,549206,0
1994-03-24,16.131,16.2,15.869,15.869,534078,0
1994-03-25,16,16.069,15.806,15.869,430623,0
1994-03-28,15.936,16.2,15.869,16.131,460627,0
1994-03-29,16.2,16.2,15.869,15.869,703868,0
1994-03-30,15.869,15.869,15.209,15.209,1342957,0
1994-03-31,15.282,15.413,14.948,15.209,2043588,0
1994-04-04,15.08,15.282,14.886,14.948,774348,0
1994-04-05,15.018,15.282,15.018,15.282,1082769,0
1994-04-06,15.209,15.342,15.148,15.209,1406836,0
1994-04-07,15.209,15.282,15.08,15.282,692878,0
1994-04-08,15.209,15.282,15.018,15.148,657186,0
1994-04-11,15.08,15.209,14.948,15.209,378897,0
1994-04-12,15.209,15.282,15.148,15.209,319282,0
1994-04-13,15.148,15.209,14.948,15.018,460109,0
1994-04-14,14.948,15.148,14.886,15.08,538733,0
1994-04-15,15.08,15.282,15.018,15.08,1007380,0
1994-04-18,15.209,15.282,15.018,15.08,649040,0
1994-04-19,15.08,15.413,15.08,15.209,658610,0
1994-04-20,15.282,15.606,15.282,15.542,1562018,0
1994-04-21,15.472,15.542,15.148,15.342,1389248,0
1994-04-22,15.08,15.08,14.097,14.431,2770350,0
1994-04-25,14.36,14.36,14.035,14.229,1327308,0
1994-04-26,14.167,14.229,13.834,14.035,1152602,0
1994-04-28,14.167,14.167,13.703,13.904,1347222,0
1994-04-29,13.771,13.966,13.703,13.904,1202905,0
1994-05-02,13.771,13.834,13.639,13.703,1255925,0
1994-05-03,13.703,13.741,13.31,13.31,1755861,0
1994-05-04,13.31,13.44,13.247,13.44,1041128,0
1994-05-05,13.572,13.572,12.921,12.983,1523994,0
1994-05-06,12.921,12.954,12.458,12.527,1556844,0
1994-05-09,12.527,12.59,12.133,12.266,1533047,0
1994-05-10,12.458,12.658,12.195,12.266,2832424,0
1994-05-11,12.266,12.325,11.8,12.063,1764009,0
1994-05-12,12.325,12.325,12.002,12.063,1809659,0
1994-05-13,12.266,12.59,12.133,12.458,1755605,0
1994-05-16,12.458,12.458,12.133,12.325,932631,0
1994-05-17,12.195,12.722,12.133,12.722,1332348,0
1994-05-18,12.722,13.115,12.722,12.983,1387827,0
1994-05-19,12.983,13.176,12.921,13.115,1148720,0
1994-05-20,13.045,13.247,12.983,13.115,1521669,0
1994-05-23,13.045,13.247,12.983,13.176,991213,0
1994-05-24,13.247,13.44,13.247,13.378,898104,0
1994-05-25,13.176,13.31,13.045,13.31,680596,0
1994-05-26,13.378,13.572,13.31,13.44,1015654,0
1994-05-27,13.31,13.509,13.247,13.509,624210,0
1994-05-31,13.509,13.572,13.378,13.509,427910,0
1994-06-01,13.44,13.509,13.31,13.44,620202,0
1994-06-02,13.44,13.44,13.247,13.31,420281,0
1994-06-03,13.31,13.509,13.31,13.509,395581,0
1994-06-06,13.572,13.572,13.378,13.378,466446,0
1994-06-07,13.378,13.44,13.31,13.378,290834,0
1994-06-08,13.378,13.378,13.115,13.31,602357,0
1994-06-09,13.17,13.238,12.636,12.774,1620726,0
1994-06-10,12.837,12.837,12.636,12.706,974012,0
1994-06-13,12.706,12.906,12.636,12.906,678912,0
1994-06-14,12.969,13.17,12.969,13.107,851941,0
1994-06-15,13.107,13.17,12.906,12.969,558646,0
1994-06-16,12.969,13.038,12.636,12.706,900689,0
1994-06-17,12.774,12.774,12.433,12.433,1906388,0
1994-06-20,12.433,12.506,12.3,12.3,726764,0
1994-06-21,12.234,12.374,12.03,12.234,1156608,0
1994-06-22,12.374,12.636,12.3,12.636,1010221,0
1994-06-23,12.636,12.774,12.433,12.433,914013,0
1994-06-24,12.374,12.506,12.374,12.374,694173,0
1994-06-27,12.433,12.706,12.3,12.636,1031948,0
1994-06-28,12.574,12.774,12.574,12.706,1119882,0
1994-06-29,12.636,12.837,12.636,12.774,1296531,0
1994-06-30,12.837,12.906,12.706,12.706,1106045,0
1994-07-01,12.837,12.906,12.774,12.837,586192,0
1994-07-05,12.906,12.906,12.706,12.774,536536,0
1994-07-06,12.774,12.938,12.774,12.774,439159,0
1994-07-07,12.837,13.038,12.837,12.969,613998,0
1994-07-08,12.837,13.038,12.837,12.969,503172,0
1994-07-11,13.038,13.038,12.706,12.837,684085,0
1994-07-12,12.906,12.906,12.574,12.706,353164,0
1994-07-13,12.706,12.837,12.706,12.774,401399,0
1994-07-14,12.774,12.969,12.774,12.837,503816,0
1994-07-15,12.906,12.969,12.837,12.906,581798,0
1994-07-18,12.906,13.038,12.837,13.038,463860,0
1994-07-19,12.969,13.038,12.969,12.969,237554,0
1994-07-20,12.969,13,12.906,12.906,316309,0
1994-07-21,12.906,12.906,12.636,12.706,707103,0
1994-07-22,12.774,12.774,12.636,12.636,487525,0
1994-07-25,12.636,12.706,12.636,12.706,273505,0
1994-07-26,12.636,12.774,12.636,12.706,579984,0
1994-07-27,12.706,12.706,12.636,12.636,282171,0
1994-07-28,12.636,12.774,12.636,12.774,356525,0
1994-07-29,12.837,13.107,12.815,12.906,738526,0
1994-08-01,12.906,13.238,12.906,13.238,821805,0
1994-08-02,13.238,13.371,13.238,13.238,952161,0
1994-08-03,13.31,13.44,13.17,13.44,651237,0
1994-08-04,13.371,13.44,13.238,13.238,536665,0
1994-08-05,13.17,13.238,13.038,13.107,271177,0
1994-08-08,13.17,13.238,12.969,13.107,389504,0
1994-08-09,12.969,13.038,12.837,12.906,504207,0
1994-08-10,12.969,13.107,12.969,13.038,703868,0
1994-08-11,13.107,13.107,12.837,12.906,869008,0
1994-08-12,13.038,13.17,12.969,13.107,558520,0
1994-08-15,13.038,13.107,12.906,12.969,763226,0
1994-08-16,12.969,13.107,12.837,13.107,633911,0
1994-08-17,13.107,13.107,12.906,12.906,769436,0
1994-08-18,12.837,12.906,12.706,12.706,863062,0
1994-08-19,12.774,12.837,12.706,12.837,977760,0
1994-08-22,12.774,12.906,12.706,12.774,707620,0
1994-08-23,12.837,12.969,12.837,12.837,506276,0
1994-08-24,12.837,12.969,12.774,12.969,382780,0
1994-08-25,12.969,13.038,12.706,12.774,795558,0
1994-08-26,12.837,13.107,12.837,13.038,487652,0
1994-08-29,13.107,13.238,13.038,13.038,483130,0
1994-08-30,13.107,13.31,13.038,13.31,577782,0
1994-08-31,13.31,13.31,13.038,13.17,515327,0
1994-09-01,13.107,13.17,12.837,12.906,538862,0
1994-09-02,12.969,13.038,12.906,12.906,578949,0
1994-09-06,12.969,13.038,12.774,12.837,681370,0
1994-09-07,12.837,12.906,12.706,12.706,562658,0
1994-09-08,12.706,12.774,12.636,12.636,6064953,0
1994-09-09,12.497,12.565,12.287,12.287,1870826,0
1994-09-12,12.36,12.497,12.287,12.497,845216,0
1994-09-13,12.424,12.565,12.287,12.36,785854,0
1994-09-14,12.287,12.424,12.287,12.287,461013,0
1994-09-15,12.287,12.424,12.287,12.424,428685,0
1994-09-16,12.36,12.565,12.287,12.36,1491153,0
1994-09-19,12.36,12.424,12.36,12.424,448213,0
1994-09-20,12.287,12.424,12.154,12.154,672190,0
1994-09-21,12.154,12.36,12.087,12.287,495542,0
1994-09-22,12.287,12.497,12.225,12.225,660032,0
1994-09-23,12.154,12.225,12.018,12.087,610635,0
1994-09-26,12.154,12.225,12.087,12.154,398940,0
1994-09-27,12.087,12.36,12.087,12.36,418467,0
1994-09-28,12.36,12.497,12.36,12.424,611540,0
1994-09-29,12.424,12.497,12.36,12.497,490759,0
1994-09-30,12.497,12.636,12.36,12.424,711240,0
1994-10-03,12.424,12.497,11.816,11.946,9393050,0
1994-10-04,11.946,12.087,11.877,11.877,3646599,0
1994-10-05,11.877,11.877,11.676,11.816,1266398,0
1994-10-06,11.877,12.154,11.877,11.946,946081,0
1994-10-07,11.946,12.018,11.75,11.877,1065441,0
1994-10-10,11.946,12.018,11.877,11.877,1177428,0
1994-10-11,11.946,12.225,11.946,12.154,1359249,0
1994-10-12,12.154,12.287,12.154,12.225,414977,0
1994-10-13,12.287,12.424,12.225,12.36,808876,0
1994-10-14,12.36,12.36,12.225,12.36,642962,0
1994-10-17,12.36,12.36,12.154,12.225,542224,0
1994-10-18,12.287,12.36,12.225,12.225,659387,0
1994-10-19,12.225,12.36,12.154,12.287,449245,0
1994-10-20,12.287,12.36,12.154,12.225,567700,0
1994-10-21,12.225,12.287,12.154,12.225,714218,0
1994-10-24,12.225,12.36,12.018,12.018,732319,0
1994-10-25,12.018,12.225,11.946,12.154,836161,0
1994-10-26,12.225,12.225,12.018,12.018,443814,0
1994-10-27,12.087,12.087,11.946,12.087,566667,0
1994-10-28,12.087,12.36,12.018,12.36,866681,0
1994-10-31,12.36,12.424,12.225,12.36,624598,0
1994-11-01,12.225,12.36,12.225,12.36,660161,0
1994-11-02,12.287,12.497,12.287,12.36,802670,0
1994-11-03,12.36,12.497,12.36,12.424,424805,0
1994-11-04,12.497,12.565,12.287,12.287,574297,0
1994-11-07,12.287,12.36,12.287,12.36,411226,0
1994-11-08,12.36,12.36,12.225,12.287,540158,0
1994-11-09,12.36,12.424,12.154,12.154,588000,0
1994-11-10,12.225,12.287,12.087,12.087,511706,0
1994-11-11,12.154,12.225,12.087,12.087,370236,0
1994-11-14,12.225,12.287,12.154,12.154,429204,0
1994-11-15,12.087,12.225,12.018,12.087,647360,0
1994-11-16,12.087,12.154,12.018,12.087,470969,0
1994-11-17,12.154,12.225,12.087,12.154,679816,0
1994-11-18,12.225,12.225,12.087,12.087,720424,0
1994-11-21,12.087,12.225,12.087,12.225,554640,0
1994-11-22,12.225,12.565,12.087,12.424,1323038,0
1994-11-23,12.424,12.837,12.36,12.837,1891903,0
1994-11-25,12.837,13.107,12.767,13.045,620979,0
1994-11-28,12.976,13.107,12.976,13.045,1007380,0
1994-11-29,13.045,13.107,12.837,13.045,1184541,0
1994-11-30,13.045,13.176,12.976,13.045,655894,0
1994-12-01,12.976,13.045,12.837,12.906,678656,0
1994-12-02,12.976,13.176,12.906,13.176,660550,0
1994-12-05,13.176,13.516,13.176,13.516,1012934,0
1994-12-06,13.588,13.796,13.456,13.655,1230967,0
1994-12-07,13.516,13.588,13.516,13.588,636756,0
1994-12-08,13.516,13.516,13.316,13.316,4579749,0
1994-12-09,13.238,13.447,13.238,13.447,1554127,0
1994-12-12,13.447,13.588,13.31,13.588,1376317,0
1994-12-13,13.655,13.866,13.588,13.726,828534,0
1994-12-14,13.796,14.004,13.726,13.796,1272862,0
1994-12-15,13.796,13.866,13.726,13.796,2970661,0
1994-12-16,13.866,13.866,13.726,13.726,1795564,0
1994-12-19,13.796,13.866,13.726,13.866,451831,0
1994-12-20,13.796,13.866,13.726,13.796,378251,0
1994-12-21,13.796,13.866,13.726,13.866,526319,0
1994-12-22,13.796,13.866,13.726,13.796,344630,0
1994-12-23,13.796,13.866,13.726,13.726,188674,0
1994-12-27,13.866,13.866,13.796,13.796,240789,0
1994-12-28,13.796,13.866,13.726,13.726,346051,0
1994-12-29,13.726,13.866,13.655,13.655,508217,0
1994-12-30,13.655,13.796,13.588,13.588,372436,0
1995-01-03,13.588,13.655,13.516,13.588,474464,0
1995-01-04,13.726,13.726,13.588,13.726,280099,0
1995-01-05,13.655,13.726,13.655,13.655,330405,0
1995-01-06,13.588,13.726,13.588,13.655,325880,0
1995-01-09,13.588,13.655,13.588,13.655,533817,0
1995-01-10,13.655,13.726,13.588,13.655,509508,0
1995-01-11,13.588,13.726,13.516,13.655,549597,0
1995-01-12,13.655,13.655,13.588,13.655,247644,0
1995-01-13,13.655,13.796,13.655,13.796,485323,0
1995-01-16,13.866,14.144,13.796,14.073,675553,0
1995-01-17,14.004,14.213,13.935,14.213,780037,0
1995-01-18,14.073,14.282,13.935,13.935,510933,0
1995-01-19,13.796,13.935,13.726,13.796,488687,0
1995-01-20,13.866,13.935,13.796,13.935,962505,0
1995-01-23,13.866,14.073,13.866,14.073,504983,0
1995-01-24,14.004,14.144,14.004,14.073,705939,0
1995-01-25,14.004,14.144,13.935,14.004,696499,0
1995-01-26,14.073,14.073,13.935,14.004,1051861,0
1995-01-27,14.073,14.144,13.935,14.004,685248,0
1995-01-30,13.935,13.935,13.796,13.866,985523,0
1995-01-31,13.935,14.144,13.866,14.073,1137337,0
1995-02-01,14.144,14.144,13.935,13.935,969231,0
1995-02-02,13.866,14.073,13.866,13.935,1393130,0
1995-02-03,13.935,14.213,13.935,14.144,2292654,0
1995-02-06,14.144,14.144,14.004,14.004,671929,0
1995-02-07,14.073,14.073,14.004,14.073,1100872,0
1995-02-08,14.073,14.213,14.004,14.004,1209240,0
1995-02-09,14.004,14.073,14.004,14.004,624598,0
1995-02-10,14.073,14.073,14.004,14.004,600805,0
1995-02-13,14.004,14.073,13.935,14.004,604425,0
1995-02-14,14.004,14.073,13.935,14.004,541965,0
1995-02-15,13.935,14.004,13.866,14.004,1038154,0
1995-02-16,14.004,14.073,13.935,14.073,488300,0
1995-02-17,14.073,14.213,14.004,14.004,827888,0
1995-02-21,14.004,14.144,14.004,14.004,810169,0
1995-02-22,14.004,14.282,14.004,14.213,914917,0
1995-02-23,14.282,14.351,14.144,14.144,575459,0
1995-02-24,14.213,14.282,14.144,14.282,691199,0
1995-02-27,14.213,14.351,14.213,14.213,720295,0
1995-02-28,14.213,14.282,14.144,14.282,689645,0
1995-03-01,14.282,14.351,14.073,14.213,769174,0
1995-03-02,14.213,14.213,14.073,14.144,769565,0
1995-03-03,14.004,14.144,14.004,14.144,589946,0
1995-03-06,14.073,14.144,14.004,14.004,492958,0
1995-03-07,14.004,14.073,13.866,13.935,1043588,0
1995-03-08,14.004,14.004,13.866,14.004,1853499,0
1995-03-09,13.997,14.351,13.927,13.997,758702,0
1995-03-10,14.073,14.073,13.927,14.073,705032,0
1995-03-13,14.073,14.073,13.927,13.927,703483,0
1995-03-14,14.073,14.213,13.997,14.213,1154926,0
1995-03-15,14.144,14.213,13.997,14.073,612187,0
1995-03-16,14.073,14.282,14.073,14.144,866939,0
1995-03-17,14.213,14.282,14.073,14.073,1353299,0
1995-03-20,14.073,14.144,13.997,14.144,413814,0
1995-03-21,14.073,14.213,14.073,14.073,649299,0
1995-03-22,13.997,14.073,13.997,14.073,888793,0
1995-03-23,13.997,14.213,13.997,14.144,682923,0
1995-03-24,14.213,14.351,14.144,14.351,813272,0
1995-03-27,14.431,14.499,14.282,14.282,935995,0
1995-03-28,14.282,14.282,13.997,14.144,416145,0
1995-03-29,14.073,14.282,13.997,14.213,515196,0
1995-03-30,14.351,14.351,14.282,14.351,350449,0
1995-03-31,14.213,14.351,13.997,14.144,839391,0
1995-04-03,14.073,14.282,14.073,14.213,612187,0
1995-04-04,14.213,14.57,14.213,14.57,1414466,0
1995-04-05,14.499,14.786,14.499,14.706,620073,0
1995-04-06,14.706,14.854,14.638,14.706,1688617,0
1995-04-07,14.706,14.786,14.638,14.786,659517,0
1995-04-10,14.706,14.854,14.638,14.786,1099062,0
1995-04-11,14.786,14.854,14.638,14.638,2048377,0
1995-04-12,14.638,14.786,14.638,14.638,654601,0
1995-04-13,14.706,14.786,14.638,14.786,492569,0
1995-04-17,14.786,14.854,14.638,14.638,629388,0
1995-04-18,14.706,14.706,14.638,14.706,504207,0
1995-04-19,14.638,14.925,14.638,14.925,656671,0
1995-04-20,14.925,15.065,14.854,15.065,533690,0
1995-04-21,15.065,15.065,14.994,15.065,891766,0
1995-04-24,14.994,15.209,14.925,15.209,580242,0
1995-04-25,15.14,15.421,15.14,15.351,718483,0
1995-04-26,15.351,15.489,15.282,15.351,649169,0
1995-04-27,15.351,15.421,15.282,15.351,642186,0
1995-04-28,15.351,15.351,15.14,15.282,886983,0
1995-05-01,15.282,15.282,15.065,15.065,1449254,0
1995-05-02,15.065,15.065,14.925,15.065,565502,0
1995-05-03,15.14,15.209,15.065,15.14,388983,0
1995-05-04,15.14,15.209,15.065,15.14,470068,0
1995-05-05,15.14,15.282,15.065,15.209,960819,0
1995-05-08,15.209,15.282,15.14,15.282,253721,0
1995-05-09,15.351,15.351,15.209,15.209,478858,0
1995-05-10,15.282,15.282,14.994,15.14,933538,0
1995-05-11,15.209,15.209,15.065,15.065,299625,0
1995-05-12,15.065,15.209,14.994,15.065,464376,0
1995-05-15,15.209,15.351,15.14,15.351,679172,0
1995-05-16,15.351,15.421,15.282,15.351,437093,0
1995-05-17,15.351,15.421,15.282,15.282,324844,0
1995-05-18,15.351,15.351,15.282,15.282,1761032,0
1995-05-19,15.282,15.351,14.994,15.14,1008670,0
1995-05-22,15.209,15.351,15.14,15.351,435669,0
1995-05-23,15.351,15.421,15.14,15.282,746674,0
1995-05-24,15.351,15.489,15.209,15.351,1679178,0
1995-05-25,15.775,16.347,15.707,16.2,2354081,0
1995-05-26,16.2,16.2,16.06,16.06,848187,0
1995-05-30,16.06,16.2,16.06,16.131,721329,0
1995-05-31,16.131,16.486,16.131,16.486,805644,0
1995-06-01,16.418,16.418,16.131,16.2,1185445,0
1995-06-02,16.2,16.557,16.131,16.557,1539903,0
1995-06-05,16.557,16.704,16.486,16.634,649945,0
1995-06-06,16.704,16.704,16.557,16.634,1215837,0
1995-06-07,16.634,16.704,16.557,16.557,1323038,0
1995-06-08,16.557,16.557,16.418,16.486,382649,0
1995-06-09,16.418,16.486,16.131,16.486,1261484,0
1995-06-12,16.278,16.347,16.2,16.278,2263559,0
1995-06-13,16.418,16.704,16.418,16.704,1322781,0
1995-06-14,16.704,16.704,16.557,16.634,655246,0
1995-06-15,16.634,16.704,16.486,16.634,283593,0
1995-06-16,16.704,16.704,16.557,16.557,1368301,0
1995-06-19,16.557,16.704,16.557,16.634,197595,0
1995-06-20,16.704,16.704,16.486,16.557,1015783,0
1995-06-21,16.557,16.634,16.418,16.418,507824,0
1995-06-22,16.418,16.772,16.418,16.634,932888,0
1995-06-23,16.634,16.772,16.557,16.772,388340,0
1995-06-26,16.704,16.812,16.634,16.704,643740,0
1995-06-27,16.772,16.989,16.772,16.919,978797,0
1995-06-28,16.919,17.208,16.919,17.135,614381,0
1995-06-29,17.135,17.135,16.851,17.067,550890,0
1995-06-30,16.989,17.067,16.704,16.772,975565,0
1995-07-03,16.772,16.919,16.772,16.851,177421,0
1995-07-05,16.851,16.989,16.772,16.772,777838,0
1995-07-06,16.772,17.067,16.704,17.067,761417,0
1995-07-07,16.989,17.067,16.919,16.989,878709,0
1995-07-10,16.989,16.989,16.851,16.919,525156,0
1995-07-11,16.919,16.989,16.851,16.989,763485,0
1995-07-12,16.989,17.067,16.919,16.989,713441,0
1995-07-13,16.989,17.067,16.989,17.067,1062078,0
1995-07-14,16.989,16.989,16.772,16.851,445239,0
1995-07-17,16.851,16.989,16.772,16.851,759994,0
1995-07-18,16.919,16.989,16.772,16.989,535243,0
1995-07-19,16.919,16.989,16.704,16.919,491144,0
1995-07-20,16.919,17.067,16.919,16.989,721196,0
1995-07-21,16.989,16.989,16.851,16.919,825559,0
1995-07-24,16.919,16.989,16.851,16.919,431141,0
1995-07-25,16.919,17.135,16.919,17.135,600545,0
1995-07-26,17.135,17.208,17.067,17.067,1124152,0
1995-07-27,17.135,17.208,17.067,17.135,286694,0
1995-07-28,17.135,17.208,17.067,17.067,341652,0
1995-07-31,17.067,17.067,16.989,17.067,404761,0
1995-08-01,16.989,17.067,16.919,16.989,479246,0
1995-08-02,16.989,17.135,16.919,16.989,668567,0
1995-08-03,16.851,16.919,16.772,16.919,466965,0
1995-08-04,16.919,16.919,16.851,16.919,312946,0
1995-08-07,16.919,16.919,16.851,16.851,196434,0
1995-08-08,16.919,16.919,16.772,16.851,1426102,0
1995-08-09,16.851,16.919,16.772,16.772,259537,0
1995-08-10,16.772,16.772,16.704,16.704,864998,0
1995-08-11,16.704,16.851,16.704,16.704,738012,0
1995-08-14,16.704,16.772,16.634,16.772,465411,0
1995-08-15,16.634,16.704,16.634,16.704,674903,0
1995-08-16,16.634,16.851,16.634,16.851,1289806,0
1995-08-17,16.851,16.851,16.772,16.851,543259,0
1995-08-18,16.851,16.851,16.704,16.704,402044,0
1995-08-21,16.772,16.851,16.704,16.704,431270,0
1995-08-22,16.704,16.851,16.704,16.772,933148,0
1995-08-23,16.704,16.851,16.704,16.704,927072,0
1995-08-24,16.704,16.772,16.704,16.772,622272,0
1995-08-25,16.704,16.851,16.704,16.851,432823,0
1995-08-28,16.851,16.851,16.704,16.772,323679,0
1995-08-29,16.772,16.772,16.634,16.704,820126,0
1995-08-30,16.704,16.704,16.557,16.704,980998,0
1995-08-31,16.634,16.772,16.634,16.634,431529,0
1995-09-01,16.634,16.772,16.634,16.772,396355,0
1995-09-05,16.634,16.772,16.634,16.634,355231,0
1995-09-06,16.634,16.772,16.634,16.704,614381,0
1995-09-07,16.634,16.704,16.557,16.634,557999,0
1995-09-08,16.634,16.634,16.418,16.557,888404,0
1995-09-11,16.486,16.557,16.418,16.486,264841,0
1995-09-12,16.557,16.772,16.557,16.704,2109285,0
1995-09-13,16.696,16.919,16.696,16.919,1121306,0
1995-09-14,16.989,17.215,16.989,17.135,1219586,0
1995-09-15,17.283,17.283,17.067,17.135,1520632,0
1995-09-18,16.989,17.067,16.919,17.067,434893,0
1995-09-19,16.989,17.067,16.919,16.919,1040737,0
1995-09-20,16.989,16.989,16.919,16.989,552570,0
1995-09-21,16.989,17.067,16.919,16.919,470324,0
1995-09-22,16.843,17.067,16.843,16.989,450022,0
1995-09-25,17.067,17.067,16.989,16.989,416917,0
1995-09-26,17.067,17.283,16.989,17.215,1860998,0
1995-09-27,17.067,17.283,17.067,17.283,1602751,0
1995-09-28,17.283,17.655,17.215,17.655,1593825,0
1995-09-29,17.579,17.655,17.579,17.655,850258,0
1995-10-02,17.507,17.507,17.361,17.361,592787,0
1995-10-03,17.361,17.545,17.361,17.507,778100,0
1995-10-04,17.507,17.655,17.43,17.579,1094149,0
1995-10-05,17.579,17.616,17.507,17.507,470324,0
1995-10-06,17.579,17.579,17.43,17.507,690684,0
1995-10-09,17.507,17.655,17.43,17.655,429204,0
1995-10-10,17.579,17.87,17.579,17.725,891382,0
1995-10-11,17.725,17.801,17.655,17.655,397648,0
1995-10-12,17.725,17.801,17.507,17.507,420281,0
1995-10-13,17.579,17.579,17.283,17.361,483643,0
1995-10-16,17.361,17.43,17.215,17.215,277252,0
1995-10-17,17.215,17.215,17.135,17.135,394545,0
1995-10-18,17.215,17.43,17.215,17.43,823231,0
1995-10-19,17.43,17.655,17.283,17.579,556965,0
1995-10-20,17.579,17.725,17.507,17.725,680335,0
1995-10-23,17.655,17.87,17.579,17.725,610635,0
1995-10-24,17.801,17.801,17.655,17.801,521793,0
1995-10-25,17.801,17.948,17.725,17.948,729607,0
1995-10-26,17.87,18.019,17.87,17.948,749646,0
1995-10-27,17.725,17.801,17.507,17.655,1302865,0
1995-10-30,17.579,17.579,17.361,17.43,513127,0
1995-10-31,17.507,17.579,17.283,17.283,489204,0
1995-11-01,17.283,17.579,17.283,17.507,481704,0
1995-11-02,17.507,17.655,17.43,17.579,591108,0
1995-11-03,17.579,17.579,17.361,17.43,711759,0
1995-11-06,17.361,17.43,17.283,17.361,401139,0
1995-11-07,17.361,17.361,17.283,17.283,344630,0
1995-11-08,17.361,17.507,17.283,17.43,806291,0
1995-11-09,17.43,17.43,17.215,17.361,1412523,0
1995-11-10,17.283,17.361,17.067,17.135,2005832,0
1995-11-13,17.215,17.361,17.135,17.361,315140,0
1995-11-14,17.283,17.283,17.135,17.215,356525,0
1995-11-15,17.135,17.361,17.135,17.361,693265,0
1995-11-16,17.283,17.361,17.215,17.283,819223,0
1995-11-17,17.283,17.283,17.067,17.067,1913113,0
1995-11-20,17.067,17.579,16.843,16.843,1095309,0
1995-11-21,16.843,16.843,16.625,16.843,1160617,0
1995-11-22,16.772,16.772,16.255,16.401,1009962,0
1995-11-24,16.401,16.478,16.333,16.333,275187,0
1995-11-27,16.401,16.548,16.255,16.478,876769,0
1995-11-28,16.401,16.478,16.185,16.333,702192,0
1995-11-29,16.333,16.333,16.038,16.038,809781,0
1995-11-30,16.107,16.255,15.962,16.185,1270021,0
1995-12-01,16.185,16.478,16.185,16.255,643221,0
1995-12-04,16.255,16.401,16.185,16.333,1002334,0
1995-12-05,16.333,16.696,16.255,16.478,576236,0
1995-12-06,16.333,16.625,16.333,16.401,848187,0
1995-12-07,16.255,16.401,16.185,16.185,579077,0
1995-12-08,16.185,16.401,16.185,16.255,647749,0
1995-12-11,16.333,16.478,16.255,16.401,1011389,0
1995-12-12,16.401,16.696,16.401,16.696,1919835,0
1995-12-13,16.843,16.911,16.763,16.843,1177558,0
1995-12-14,16.843,17.067,16.763,16.843,1020178,0
1995-12-15,16.989,17.215,16.911,17.135,2122862,0
1995-12-18,17.135,17.291,16.911,16.989,583609,0
1995-12-19,16.843,17.215,16.763,17.135,590848,0
1995-12-20,16.989,16.989,16.541,16.541,1246613,0
1995-12-21,16.687,16.763,16.619,16.687,1509902,0
1995-12-22,16.763,16.843,16.541,16.619,831378,0
1995-12-26,16.619,16.687,16.541,16.619,275835,0
1995-12-27,16.619,16.911,16.541,16.843,1347478,0
1995-12-28,16.843,17.135,16.763,16.989,520888,0
1995-12-29,16.989,17.067,16.843,16.989,494767,0
1996-01-02,16.989,16.989,16.843,16.911,519981,0
1996-01-03,16.911,16.989,16.843,16.911,477307,0
1996-01-04,16.843,16.911,16.619,16.911,1307909,0
1996-01-05,16.911,16.989,16.843,16.911,825559,0
1996-01-08,16.911,16.989,16.763,16.843,198241,0
1996-01-09,16.843,16.843,16.541,16.728,795033,0
1996-01-10,16.541,16.763,16.541,16.619,1528137,0
1996-01-11,16.619,16.619,16.317,16.464,2166315,0
1996-01-12,16.541,16.541,16.317,16.464,900300,0
1996-01-15,16.541,16.619,16.394,16.464,500457,0
1996-01-16,16.541,16.763,16.464,16.763,1108245,0
1996-01-17,16.687,16.763,16.394,16.464,1031948,0
1996-01-18,16.464,16.619,16.394,16.464,564339,0
1996-01-19,16.394,16.541,16.317,16.394,806677,0
1996-01-22,16.394,16.541,16.238,16.464,1340240,0
1996-01-23,16.394,16.464,16.317,16.317,508217,0
1996-01-24,16.394,16.687,16.317,16.619,1064148,0
1996-01-25,16.619,16.687,16.541,16.541,1382137,0
1996-01-26,16.394,16.619,16.394,16.619,895648,0
1996-01-29,16.541,16.687,16.394,16.541,334414,0
1996-01-30,16.541,16.541,16.394,16.394,335706,0
1996-01-31,16.394,16.619,16.317,16.619,821805,0
1996-02-01,16.619,16.619,16.317,16.394,532396,0
1996-02-02,16.394,16.464,16.238,16.317,402563,0
1996-02-05,16.17,16.394,16.17,16.394,554899,0
1996-02-06,16.238,16.541,16.238,16.541,661845,0
1996-02-07,16.541,16.687,16.464,16.541,724688,0
1996-02-08,16.464,16.541,16.238,16.394,634429,0
1996-02-09,16.394,16.541,16.317,16.394,694173,0
1996-02-12,16.464,16.541,16.394,16.394,642442,0
1996-02-13,16.464,16.541,16.015,16.015,1092724,0
1996-02-14,16.093,16.317,15.723,15.869,1166954,0
1996-02-15,15.869,16.015,15.723,16.015,1244674,0
1996-02-16,15.944,16.015,15.792,15.944,1255794,0
1996-02-20,15.792,15.869,15.565,15.565,1279070,0
1996-02-21,15.645,15.869,15.565,15.565,1719654,0
1996-02-22,15.645,15.723,15.342,15.421,1727283,0
1996-02-23,15.565,15.645,15.342,15.498,773571,0
1996-02-26,15.421,15.421,15.116,15.197,841594,0
1996-02-27,15.197,15.498,15.197,15.421,1318256,0
1996-02-28,15.498,15.723,15.273,15.273,1375026,0
1996-02-29,15.273,15.498,14.817,15.342,719261,0
1996-03-01,15.421,15.421,15.197,15.342,718998,0
1996-03-04,15.342,15.645,15.273,15.565,691071,0
1996-03-05,15.498,15.723,15.498,15.645,2037383,0
1996-03-06,15.645,15.723,15.565,15.645,859049,0
1996-03-07,15.565,15.645,15.565,15.645,587743,0
1996-03-08,15.565,15.565,15.342,15.342,632229,0
1996-03-11,15.197,15.342,15.04,15.273,850777,0
1996-03-12,15.197,15.273,14.972,15.116,1884403,0
1996-03-13,15.19,15.19,14.963,15.032,1242988,0
1996-03-14,15.032,15.11,14.886,14.963,1319934,0
1996-03-15,14.809,14.886,14.499,14.73,5465570,0
1996-03-18,14.886,15.645,14.886,15.265,1315150,0
1996-03-19,15.342,15.498,15.11,15.265,705809,0
1996-03-20,15.265,15.498,15.265,15.342,1956172,0
1996-03-21,15.342,15.498,15.19,15.421,899395,0
1996-03-22,15.498,15.574,15.421,15.498,592270,0
1996-03-25,15.723,15.723,15.498,15.574,562396,0
1996-03-26,15.498,15.645,15.421,15.574,1186608,0
1996-03-27,15.498,15.574,15.421,15.498,509121,0
1996-03-28,15.265,15.265,14.655,14.963,1384335,0
1996-03-29,14.886,14.886,13.664,13.664,8067035,0
1996-04-01,13.664,13.887,13.664,13.82,3019157,0
1996-04-02,13.887,14.044,13.82,13.966,2534739,0
1996-04-03,13.966,14.274,13.966,14.198,2501114,0
1996-04-04,14.274,14.351,14.122,14.274,1693659,0
1996-04-08,14.044,14.198,13.966,14.122,2996916,0
1996-04-09,14.122,14.198,13.966,14.044,1591758,0
1996-04-10,14.044,14.122,13.966,14.044,1396879,0
1996-04-11,14.044,14.122,13.887,13.887,1627190,0
1996-04-12,13.966,14.122,13.887,13.966,1241053,0
1996-04-15,14.044,14.044,13.741,13.741,1918412,0
1996-04-16,13.82,14.044,13.82,13.887,1895006,0
1996-04-17,13.887,14.044,13.887,13.966,1191523,0
1996-04-18,13.966,13.966,13.741,13.82,1846255,0
1996-04-19,13.887,13.966,13.887,13.966,2679053,0
1996-04-22,14.044,14.044,13.741,13.887,1486107,0
1996-04-23,13.887,13.887,13.741,13.887,2002081,0
1996-04-24,13.887,13.887,13.664,13.741,1556585,0
1996-04-25,13.664,13.82,13.664,13.82,1258381,0
1996-04-26,13.887,13.887,13.741,13.741,849093,0
1996-04-29,13.741,13.82,13.664,13.741,1253856,0
1996-04-30,13.741,13.887,13.741,13.887,994705,0
1996-05-01,13.82,13.966,13.741,13.741,1185190,0
1996-05-02,13.741,13.82,13.588,13.588,989013,0
1996-05-03,13.664,13.741,13.509,13.509,1125057,0
1996-05-06,13.588,13.741,13.588,13.741,776160,0
1996-05-07,13.741,13.741,13.588,13.664,889833,0
1996-05-08,13.588,13.966,13.588,13.887,1407226,0
1996-05-09,13.82,13.887,13.588,13.741,1313989,0
1996-05-10,13.82,13.966,13.82,13.887,1275448,0
1996-05-13,13.887,14.044,13.887,14.044,1352394,0
1996-05-14,13.966,14.274,13.966,13.966,1005567,0
1996-05-15,13.966,14.044,13.82,13.966,892674,0
1996-05-16,13.82,13.887,13.741,13.741,1029232,0
1996-05-17,13.82,13.887,13.741,13.887,844826,0
1996-05-20,13.82,13.887,13.741,13.741,1035568,0
1996-05-21,13.741,13.82,13.664,13.741,946597,0
1996-05-22,13.664,13.887,13.664,13.82,1743059,0
1996-05-23,13.887,14.044,13.82,13.887,1122341,0
1996-05-24,13.887,14.198,13.887,14.044,975305,0
1996-05-28,14.044,14.122,13.887,14.044,1195016,0
1996-05-29,13.887,14.198,13.887,14.198,2229291,0
1996-05-30,14.198,14.274,14.044,14.198,983969,0
1996-05-31,14.198,14.274,14.044,14.198,588521,0
1996-06-03,14.044,14.198,13.966,14.198,1112511,0
1996-06-04,14.198,14.351,14.122,14.122,858274,0
1996-06-05,14.122,14.351,14.044,14.351,859567,0
1996-06-06,14.274,14.431,14.198,14.431,940002,0
1996-06-07,14.122,14.274,14.044,14.198,1089622,0
1996-06-10,14.274,14.274,14.198,14.274,486228,0
1996-06-11,14.274,14.499,14.274,14.431,2860484,0
1996-06-12,14.343,14.425,14.182,14.182,4481726,0
1996-06-13,14.182,14.343,14.182,14.266,1887379,0
1996-06-14,14.266,14.343,14.182,14.266,1516499,0
1996-06-17,14.266,14.343,14.182,14.182,1263294,0
1996-06-18,14.182,14.266,13.95,14.027,2037903,0
1996-06-19,13.95,14.027,13.874,14.027,1994969,0
1996-06-20,14.027,14.104,13.874,13.874,1608053,0
1996-06-21,13.95,14.104,13.874,14.104,1627450,0
1996-06-24,14.027,14.104,13.874,13.874,986687,0
1996-06-25,13.95,13.95,13.719,13.719,949183,0
1996-06-26,13.719,14.104,13.719,14.027,996255,0
1996-06-27,14.027,14.182,13.409,14.182,1146781,0
1996-06-28,14.182,14.577,14.104,14.499,1316574,0
1996-07-01,14.499,14.499,14.343,14.343,533300,0
1996-07-02,14.425,14.425,14.266,14.343,1198509,0
1996-07-03,14.266,14.343,14.027,14.182,1440975,0
1996-07-05,14.104,14.104,13.874,13.874,672965,0
1996-07-08,13.874,13.95,13.796,13.874,838231,0
1996-07-09,13.874,14.027,13.796,13.874,822197,0
1996-07-10,13.874,13.95,13.719,13.719,1088330,0
1996-07-11,13.719,13.796,13.487,13.564,2557237,0
1996-07-12,13.564,13.796,13.564,13.796,1359636,0
1996-07-15,13.796,13.796,13.639,13.639,1012290,0
1996-07-16,13.719,13.796,13.487,13.639,1352782,0
1996-07-17,13.719,13.796,13.564,13.639,921379,0
1996-07-18,13.639,13.639,13.409,13.564,963800,0
1996-07-19,13.487,13.564,13.17,13.17,942074,0
1996-07-22,13.255,13.332,13.014,13.093,1307133,0
1996-07-23,13.093,13.17,12.859,12.859,1225148,0
1996-07-24,12.782,12.859,12.628,12.782,1411492,0
1996-07-25,12.782,12.859,12.628,12.665,1781986,0
1996-07-26,12.782,12.782,12.55,12.55,855427,0
1996-07-29,12.55,12.628,12.316,12.316,1328470,0
1996-07-30,12.397,12.397,12.154,12.234,998326,0
1996-07-31,12.316,12.397,12.234,12.316,784824,0
1996-08-01,12.397,12.859,12.316,12.55,1207431,0
1996-08-02,12.782,12.938,12.628,12.628,893707,0
1996-08-05,12.706,12.706,12.474,12.55,523215,0
1996-08-06,12.474,12.55,12.36,12.474,1005824,0
1996-08-07,12.628,12.628,12.474,12.55,691199,0
1996-08-08,12.474,12.628,12.474,12.55,478987,0
1996-08-09,12.55,12.628,12.474,12.55,551664,0
1996-08-12,12.55,12.628,12.474,12.474,553217,0
1996-08-13,12.474,12.55,12.474,12.474,479635,0
1996-08-14,12.474,12.55,12.474,12.474,757537,0
1996-08-15,12.474,12.55,12.474,12.474,482351,0
1996-08-16,12.55,12.55,12.397,12.474,2551288,0
1996-08-19,12.474,12.474,12.316,12.397,736071,0
1996-08-20,12.397,12.55,12.397,12.474,965606,0
1996-08-21,12.474,12.55,12.474,12.474,926941,0
1996-08-22,12.474,12.628,12.474,12.628,599900,0
1996-08-23,12.55,13.014,12.55,12.938,2363264,0
1996-08-26,13.093,13.487,13.093,13.487,1611283,0
1996-08-27,13.564,13.639,13.564,13.639,653951,0
1996-08-28,13.639,14.266,13.639,14.104,3011013,0
1996-08-29,14.182,14.886,14.104,14.425,2465163,0
1996-08-30,14.266,14.266,14.104,14.104,1507188,0
1996-09-03,14.182,14.343,13.95,14.343,1577275,0
1996-09-04,14.343,14.425,14.104,14.182,2020576,0
1996-09-05,14.027,14.104,13.874,13.95,748097,0
1996-09-06,13.874,13.95,13.719,13.796,716674,0
1996-09-09,13.874,13.95,13.719,13.874,861766,0
1996-09-10,13.874,13.874,13.719,13.874,887759,0
1996-09-11,13.719,13.796,13.639,13.639,2093379,0
1996-09-12,13.711,13.874,13.632,13.632,1398434,0
1996-09-13,13.796,13.95,13.796,13.874,907287,0
1996-09-16,13.874,14.035,13.796,14.035,839391,0
1996-09-17,14.035,14.035,13.796,13.95,627188,0
1996-09-18,13.95,13.95,13.796,13.796,531751,0
1996-09-19,13.711,13.874,13.711,13.796,556965,0
1996-09-20,13.874,13.874,13.711,13.711,1166564,0
1996-09-23,13.796,13.796,13.711,13.796,881166,0
1996-09-24,13.711,13.874,13.711,13.874,948280,0
1996-09-25,13.874,13.874,13.711,13.711,503560,0
1996-09-26,13.796,13.796,13.632,13.632,761673,0
1996-09-27,13.632,13.874,13.555,13.796,1025610,0
1996-09-30,13.796,13.874,13.711,13.874,926556,0
1996-10-01,13.796,14.113,13.796,14.035,1627450,0
1996-10-02,14.035,14.274,14.035,14.274,1324200,0
1996-10-03,14.189,14.274,14.189,14.189,620588,0
1996-10-04,14.274,14.351,14.113,14.189,858014,0
1996-10-07,14.189,14.274,14.035,14.113,638176,0
1996-10-08,14.035,14.189,13.988,14.189,1116002,0
1996-10-09,14.113,14.189,14.113,14.113,1333383,0
1996-10-10,14.189,14.351,14.113,14.274,2227739,0
1996-10-11,14.351,14.514,14.274,14.431,1000654,0
1996-10-14,14.591,14.909,14.591,14.831,1461409,0
1996-10-15,14.987,15.226,14.987,15.226,2469304,0
1996-10-16,15.226,15.226,14.747,15.072,1395454,0
1996-10-17,14.987,15.072,14.831,14.831,3688110,0
1996-10-18,14.831,14.831,14.591,14.591,4106453,0
1996-10-21,14.514,14.591,13.874,14.591,3408015,0
1996-10-22,14.591,14.831,14.514,14.831,1780047,0
1996-10-23,14.747,14.831,14.671,14.747,1839787,0
1996-10-24,14.747,14.987,14.747,14.831,1405285,0
1996-10-25,14.831,14.987,14.831,14.831,2040100,0
1996-10-28,14.831,14.987,14.831,14.831,1585550,0
1996-10-29,14.831,14.987,14.747,14.831,1424163,0
1996-10-30,14.909,14.987,14.831,14.831,2189588,0
1996-10-31,14.831,14.987,14.831,14.909,1518308,0
1996-11-01,14.987,15.072,14.909,14.909,671151,0
1996-11-04,14.909,14.987,14.831,14.909,1251014,0
1996-11-05,14.909,15.148,14.909,15.072,1394938,0
1996-11-06,15.072,15.313,14.987,15.313,1158419,0
1996-11-07,15.148,15.313,15.148,15.148,1019013,0
1996-11-08,15.072,15.148,14.987,15.148,886853,0
1996-11-11,15.072,15.313,15.072,15.148,801503,0
1996-11-12,15.226,15.226,15.148,15.148,710335,0
1996-11-13,15.148,15.465,15.148,15.388,3044890,0
1996-11-14,15.388,15.465,15.313,15.313,619558,0
1996-11-15,15.388,15.465,15.072,15.226,1042290,0
1996-11-18,15.148,15.226,15.072,15.148,643221,0
1996-11-19,15.148,15.313,15.148,15.313,995091,0
1996-11-20,15.226,15.226,15.148,15.226,909481,0
1996-11-21,15.226,15.313,15.148,15.148,1061043,0
1996-11-22,15.226,15.313,15.148,15.148,1312436,0
1996-11-25,15.148,15.226,15.072,15.148,734261,0
1996-11-26,15.148,15.313,15.148,15.313,1037637,0
1996-11-27,15.313,15.313,15.148,15.313,632746,0
1996-11-29,15.313,15.388,15.226,15.388,422866,0
1996-12-02,15.313,15.388,15.226,15.388,680335,0
1996-12-03,15.313,15.465,15.148,15.226,1589300,0
1996-12-04,15.226,15.388,15.148,15.388,757278,0
1996-12-05,15.226,15.313,15.148,15.226,1130486,0
1996-12-06,15.226,15.313,15.148,15.226,1025094,0
1996-12-09,15.226,15.388,15.226,15.388,938448,0
1996-12-10,15.226,15.388,15.072,15.072,977634,0
1996-12-11,14.987,15.072,14.909,14.909,896424,0
1996-12-12,14.941,15.026,14.863,14.863,2899536,0
1996-12-13,14.701,14.778,14.701,14.701,929268,0
1996-12-16,14.701,14.778,14.538,14.538,2106312,0
1996-12-17,14.375,14.538,14.3,14.375,1566542,0
1996-12-18,14.375,14.538,14.375,14.538,736458,0
1996-12-19,14.616,14.941,14.538,14.863,990695,0
1996-12-20,15.342,15.342,14.778,14.778,2920877,0
1996-12-23,14.213,14.213,13.811,13.973,8895308,0
1996-12-24,14.051,14.051,13.811,13.887,1580123,0
1996-12-26,13.973,14.051,13.647,13.734,1046948,0
1996-12-27,13.734,13.887,13.734,13.811,798789,0
1996-12-30,13.887,13.973,13.734,13.734,5490787,0
1996-12-31,13.734,13.734,13.487,13.572,1115745,0
1997-01-02,13.734,13.811,13.487,13.647,1418348,0
1997-01-03,13.734,13.887,13.734,13.811,921508,0
1997-01-06,13.887,14.051,13.887,13.973,1129583,0
1997-01-07,13.887,14.051,13.811,13.973,1944534,0
1997-01-08,13.973,14.051,13.887,13.887,999489,0
1997-01-09,13.973,14.213,13.887,14.213,2222052,0
1997-01-10,13.973,14.136,13.973,14.136,898361,0
1997-01-13,14.136,14.213,14.051,14.136,1544688,0
1997-01-14,14.136,14.136,13.973,14.136,2328090,0
1997-01-15,14.213,14.3,14.051,14.3,2207824,0
1997-01-16,14.213,14.3,14.136,14.213,1121950,0
1997-01-17,14.136,14.213,14.136,14.136,933667,0
1997-01-20,14.136,14.136,13.973,14.051,707879,0
1997-01-21,13.973,14.051,13.887,13.887,899008,0
1997-01-22,13.887,14.375,13.887,14.3,2728841,0
1997-01-23,14.375,14.616,14.213,14.3,2656942,0
1997-01-24,14.46,14.538,14.3,14.46,3488060,0
1997-01-27,14.46,14.701,14.46,14.616,4040372,0
1997-01-28,14.701,14.863,14.701,14.701,2478097,0
1997-01-29,14.701,14.778,14.701,14.701,1182473,0
1997-01-30,14.778,14.778,14.616,14.701,1064793,0
1997-01-31,14.778,14.778,14.701,14.778,981384,0
1997-02-03,14.538,14.778,14.538,14.701,1024707,0
1997-02-04,14.701,14.778,14.701,14.701,462437,0
1997-02-05,14.701,14.778,14.46,14.616,1396106,0
1997-02-06,14.616,14.701,14.538,14.701,3302232,0
1997-02-07,14.701,14.778,14.616,14.701,1223852,0
1997-02-10,14.701,14.778,14.616,14.616,2593966,0
1997-02-11,14.701,14.778,14.616,14.778,2451584,0
1997-02-12,14.701,15.103,14.701,15.103,3037132,0
1997-02-13,15.026,15.103,14.941,15.026,3152224,0
1997-02-14,15.026,15.026,14.863,14.863,743316,0
1997-02-18,14.863,14.863,14.701,14.778,423516,0
1997-02-19,14.701,14.778,14.701,14.701,456101,0
1997-02-20,14.616,14.701,14.3,14.46,5368193,0
1997-02-21,14.46,14.616,14.375,14.538,3907435,0
1997-02-24,14.46,14.778,14.46,14.778,1064021,0
1997-02-25,14.701,14.778,14.616,14.701,843663,0
1997-02-26,14.616,14.701,14.538,14.616,592655,0
1997-02-27,14.616,14.701,14.616,14.701,1136564,0
1997-02-28,14.616,14.863,14.538,14.863,1907677,0
1997-03-03,14.701,14.778,14.538,14.616,1247262,0
1997-03-04,14.616,14.701,14.46,14.538,2365330,0
1997-03-05,14.46,14.538,14.375,14.538,1957727,0
1997-03-06,14.46,14.538,14.375,14.538,1281659,0
1997-03-07,14.538,14.616,14.46,14.538,948280,0
1997-03-10,14.538,14.701,14.538,14.701,717840,0
1997-03-11,14.616,14.941,14.616,14.863,4198524,0
1997-03-12,14.809,15.14,14.73,15.057,2183512,0
1997-03-13,14.98,15.14,14.98,15.057,2741125,0
1997-03-14,14.98,15.217,14.98,15.217,1032984,0
1997-03-17,15.14,15.305,15.14,15.305,1347738,0
1997-03-18,15.217,15.305,15.14,15.217,911940,0
1997-03-19,15.217,15.465,15.217,15.465,1240016,0
1997-03-20,15.388,15.55,15.305,15.305,3862689,0
1997-03-21,15.465,15.55,15.388,15.55,1474080,0
1997-03-24,15.55,15.715,15.465,15.629,1177558,0
1997-03-25,15.715,15.875,15.55,15.55,1724437,0
1997-03-26,15.629,15.715,15.55,15.55,907418,0
1997-03-27,15.55,15.55,15.14,15.217,5776705,0
1997-03-31,15.217,15.465,15.217,15.388,1187386,0
1997-04-01,15.305,15.388,15.217,15.388,743831,0
1997-04-02,15.305,15.305,15.181,15.305,778100,0
1997-04-03,15.217,15.217,14.893,15.14,2142127,0
1997-04-04,14.893,15.057,14.893,15.057,997031,0
1997-04-07,15.057,15.057,14.98,14.98,617104,0
1997-04-08,14.98,15.217,14.98,15.217,925777,0
1997-04-09,15.217,15.305,15.14,15.305,1013841,0
1997-04-10,15.305,15.629,15.217,15.55,2062860,0
1997-04-11,15.465,15.589,15.305,15.305,2081999,0
1997-04-14,15.305,15.388,15.14,15.14,1045656,0
1997-04-15,15.305,15.388,15.217,15.217,1802934,0
1997-04-16,15.305,15.55,15.217,15.55,1076821,0
1997-04-17,15.55,15.629,15.465,15.55,1841728,0
1997-04-18,15.55,15.629,15.465,15.55,1990831,0
1997-04-21,15.55,15.55,15.305,15.465,800732,0
1997-04-22,15.388,15.465,15.305,15.388,1006083,0
1997-04-23,15.465,15.55,15.305,15.465,1128158,0
1997-04-24,15.388,15.465,15.057,15.057,719129,0
1997-04-25,15.057,15.217,15.057,15.14,976342,0
1997-04-28,15.217,15.465,15.14,15.388,909873,0
1997-04-29,15.629,15.792,15.55,15.792,1172772,0
1997-04-30,15.715,15.792,15.465,15.715,1596671,0
1997-05-01,15.629,15.792,15.55,15.715,824524,0
1997-05-02,15.715,15.962,15.629,15.875,833318,0
1997-05-05,15.875,16.124,15.875,16.038,2529045,0
1997-05-06,16.038,16.371,16.038,16.371,3117564,0
1997-05-07,16.286,16.286,15.875,15.875,1758061,0
1997-05-08,15.715,16.038,15.629,15.875,1163722,0
1997-05-09,15.962,16.038,15.715,15.715,1010870,0
1997-05-12,15.715,15.792,15.629,15.629,694818,0
1997-05-13,15.629,15.629,15.388,15.388,640767,0
1997-05-14,15.465,15.629,15.388,15.55,1053155,0
1997-05-15,15.55,15.55,15.388,15.388,579723,0
1997-05-16,15.465,15.55,14.98,15.14,1422875,0
1997-05-19,15.14,15.388,15.057,15.388,932501,0
1997-05-20,15.388,15.388,15.057,15.057,1291613,0
1997-05-21,15.057,15.217,14.408,15.057,2188427,0
1997-05-22,15.14,15.14,14.647,14.73,1648140,0
1997-05-23,14.73,14.98,14.73,14.893,1126217,0
1997-05-27,14.73,14.809,14.647,14.73,1377222,0
1997-05-28,14.73,14.893,14.647,14.893,639342,0
1997-05-29,14.893,14.98,14.809,14.893,466574,0
1997-05-30,14.73,15.217,14.73,15.14,741502,0
1997-06-02,15.217,15.305,15.057,15.14,736589,0
1997-06-03,15.14,15.388,15.14,15.305,634817,0
1997-06-04,15.14,15.217,15.057,15.14,1790647,0
1997-06-05,15.14,15.217,15.057,15.14,1309330,0
1997-06-06,15.057,15.305,15.057,15.305,1393774,0
1997-06-09,15.305,15.388,15.217,15.388,1248032,0
1997-06-10,15.388,15.388,15.305,15.388,773183,0
1997-06-11,15.388,15.465,15.305,15.305,1280882,0
1997-06-12,15.505,15.581,15.333,15.581,3570693,0
1997-06-13,15.581,15.666,15.505,15.505,1597317,0
1997-06-16,15.505,15.581,15.421,15.505,1011645,0
1997-06-17,15.421,15.752,15.421,15.752,1087298,0
1997-06-18,15.666,15.914,15.581,15.666,1801119,0
1997-06-19,15.666,15.752,15.581,15.666,1895911,0
1997-06-20,15.752,15.914,15.666,15.837,1515981,0
1997-06-23,15.837,15.914,15.666,15.666,956036,0
1997-06-24,15.752,15.792,15.666,15.752,661845,0
1997-06-25,15.752,16.038,15.752,15.962,1310236,0
1997-06-26,15.914,16,15.792,15.875,1420157,0
1997-06-27,15.914,16.038,15.875,16,557615,0
1997-06-30,16.038,16.085,15.914,16.085,803058,0
1997-07-01,16.208,16.333,16.038,16.085,1262903,0
1997-07-02,16.162,16.418,16.124,16.418,649431,0
1997-07-03,16.541,16.541,16.455,16.494,508346,0
1997-07-07,16.494,16.541,16.208,16.247,1792072,0
1997-07-08,16.247,16.371,16.247,16.333,712663,0
1997-07-09,16.333,16.418,15.914,16.162,1140705,0
1997-07-10,16.162,16.247,16.085,16.085,1006211,0
1997-07-11,16.085,16.162,16.038,16.085,1095571,0
1997-07-14,16.038,16.247,16.038,16.162,871207,0
1997-07-15,16.208,16.371,16.162,16.333,1443564,0
1997-07-16,16.333,16.418,16.294,16.333,1939231,0
1997-07-17,16.294,16.371,16.208,16.247,1828021,0
1997-07-18,16.247,16.247,16,16.038,2084974,0
1997-07-21,16.038,16.085,15.914,15.914,1240792,0
1997-07-22,15.962,15.962,15.792,15.837,1157644,0
1997-07-23,15.837,15.875,15.707,15.752,1224500,0
1997-07-24,15.707,15.837,15.707,15.792,814434,0
1997-07-25,15.752,15.837,15.707,15.752,961986,0
1997-07-28,15.752,15.962,15.752,15.914,957203,0
1997-07-29,15.914,16.208,15.914,16.162,1046432,0
1997-07-30,16.124,16.247,16.124,16.247,1046948,0
1997-07-31,16.247,16.494,16.247,16.455,2107081,0
1997-08-01,16.418,16.418,16,16.333,1815732,0
1997-08-04,16.333,16.333,16.124,16.247,4517680,0
1997-08-05,16.208,16.247,16.085,16.124,5808904,0
1997-08-06,16.085,16.085,15.837,16,1907808,0
1997-08-07,16,16.162,15.962,15.962,2908333,0
1997-08-08,15.962,16,15.837,15.875,1826983,0
1997-08-11,15.875,16.085,15.875,15.962,6004174,0
1997-08-12,15.962,16.038,15.914,15.962,2062338,0
1997-08-13,16.038,16.038,15.837,15.837,1740860,0
1997-08-14,15.837,15.914,15.752,15.875,1589042,0
1997-08-15,15.837,15.875,15.666,15.666,1419508,0
1997-08-18,15.666,15.837,15.666,15.837,1321617,0
1997-08-19,15.792,15.875,15.707,15.875,790773,0
1997-08-20,15.914,16,15.875,15.914,1009445,0
1997-08-21,15.914,15.914,15.629,15.629,1531628,0
1997-08-22,15.542,15.752,15.542,15.752,1655252,0
1997-08-25,15.752,15.792,15.542,15.581,1669219,0
1997-08-26,15.542,15.581,15.458,15.581,1061691,0
1997-08-27,15.542,15.666,15.542,15.629,823231,0
1997-08-28,15.581,15.707,15.542,15.542,645937,0
1997-08-29,15.542,15.629,15.333,15.333,1698188,0
1997-09-02,15.333,15.581,15.333,15.505,930302,0
1997-09-03,15.505,15.707,15.458,15.581,1339849,0
1997-09-04,15.666,15.875,15.666,15.837,757669,0
1997-09-05,15.875,15.914,15.666,15.666,693656,0
1997-09-08,15.707,15.875,15.707,15.752,338811,0
1997-09-09,15.752,16,15.707,16,787540,0
1997-09-10,15.914,16.085,15.914,15.962,1016298,0
1997-09-11,15.736,15.908,15.736,15.869,937033,0
1997-09-12,15.822,16.116,15.822,16.031,1097511,0
1997-09-15,15.908,16.2,15.908,16.162,979188,0
1997-09-16,16.247,16.286,16.116,16.247,1310367,0
1997-09-17,16.286,16.371,16.031,16.078,919572,0
1997-09-18,16.116,16.2,16.031,16.078,765425,0
1997-09-19,16.031,16.078,15.953,16.031,875478,0
1997-09-22,16.031,16.116,15.992,16.031,478214,0
1997-09-23,15.992,16.2,15.992,16.031,988625,0
1997-09-24,16.031,16.116,15.783,15.822,1245708,0
1997-09-25,15.736,15.783,15.365,15.365,1643230,0
1997-09-26,15.529,15.614,15.282,15.318,1315538,0
1997-09-29,15.282,15.365,15.282,15.318,2007771,0
1997-09-30,15.282,15.657,15.234,15.574,883491,0
1997-10-01,15.614,15.908,15.614,15.783,1009186,0
1997-10-02,15.783,16.031,15.698,15.908,741372,0
1997-10-03,16.116,16.162,15.614,15.657,993152,0
1997-10-06,15.783,15.953,15.614,15.614,577270,0
1997-10-07,15.614,15.736,15.614,15.698,688222,0
1997-10-08,15.614,15.657,15.529,15.574,1267820,0
1997-10-09,15.489,15.698,15.442,15.614,776289,0
1997-10-10,15.442,15.698,15.442,15.657,806420,0
1997-10-13,15.736,15.736,15.657,15.698,236908,0
1997-10-14,15.783,15.869,15.614,15.698,685636,0
1997-10-15,15.657,15.869,15.614,15.736,1687711,0
1997-10-16,15.908,15.908,15.736,15.736,1029619,0
1997-10-17,15.736,15.908,15.698,15.908,1738407,0
1997-10-20,15.822,15.953,15.783,15.908,795424,0
1997-10-21,15.822,16.031,15.822,16.031,671802,0
1997-10-22,16.031,16.162,15.908,16.116,1825305,0
1997-10-23,16.078,16.247,16.031,16.162,1242086,0
1997-10-24,16.2,16.371,16.116,16.324,1047335,0
1997-10-27,16.162,16.409,16.116,16.116,1488822,0
1997-10-28,15.869,16.247,15.783,16.247,2966913,0
1997-10-29,16.2,16.371,16.116,16.286,1162039,0
1997-10-30,16.286,16.664,16.286,16.619,2072299,0
1997-10-31,16.787,17.208,16.704,17.165,2580257,0
1997-11-03,17.208,17.498,17.126,17.461,2195150,0
1997-11-04,17.338,17.545,17.291,17.338,3919204,0
1997-11-05,17.291,17.338,17.083,17.208,1852464,0
1997-11-06,17.083,17.208,16.995,17.165,1075138,0
1997-11-07,16.995,17.208,16.911,17.126,898752,0
1997-11-10,17.208,17.545,17.208,17.498,1841342,0
1997-11-11,17.461,17.755,17.461,17.669,1002981,0
1997-11-12,17.498,17.878,17.498,17.842,1330669,0
1997-11-13,17.793,17.793,17.631,17.669,851295,0
1997-11-14,17.717,17.927,17.631,17.927,679304,0
1997-11-17,17.927,18.134,17.878,18.134,1303123,0
1997-11-18,18.134,18.218,17.963,18.218,976987,0
1997-11-19,18.173,18.257,18.048,18.257,860863,0
1997-11-20,18.173,18.598,18.173,18.38,1739696,0
1997-11-21,18.38,18.552,18.218,18.552,1503566,0
1997-11-24,18.429,18.807,18.429,18.761,1223204,0
1997-11-25,18.761,19.055,18.722,18.931,1246739,0
1997-11-26,18.885,19.055,18.807,19.055,608951,0
1997-11-28,18.931,19.014,18.885,18.969,362473,0
1997-12-01,18.969,19.471,18.931,19.308,891510,0
1997-12-02,19.262,19.262,18.969,19.178,1800347,0
1997-12-03,19.178,19.178,19.055,19.102,696757,0
1997-12-04,19.102,19.138,18.969,19.014,1264332,0
1997-12-05,18.885,19.138,18.847,19.014,732965,0
1997-12-08,18.969,19.178,18.847,19.102,776805,0
1997-12-09,19.055,19.178,19.014,19.102,1070484,0
1997-12-10,19.055,19.178,19.055,19.178,1582703,0
1997-12-11,19.132,19.512,19.084,19.425,994962,0
1997-12-12,19.34,19.643,19.303,19.596,932888,0
1997-12-15,19.643,20.022,19.553,19.936,1716681,0
1997-12-16,19.983,19.983,19.811,19.898,825945,0
1997-12-17,19.898,20.314,19.851,20.314,1245708,0
1997-12-18,20.19,20.484,20.066,20.277,624210,0
1997-12-19,20.022,20.531,19.983,20.361,2135793,0
1997-12-22,20.4,20.741,20.314,20.655,1002076,0
1997-12-23,20.655,20.996,20.57,20.701,1065828,0
1997-12-24,20.701,20.827,20.484,20.484,1116391,0
1997-12-26,20.57,20.655,20.4,20.446,216606,0
1997-12-29,20.484,20.701,20.446,20.615,711499,0
1997-12-30,20.57,20.741,20.531,20.741,1174713,0
1997-12-31,20.701,20.871,20.57,20.57,713828,0
1998-01-02,20.655,20.785,20.277,20.701,728442,0
1998-01-05,20.785,20.785,20.022,20.361,1174713,0
1998-01-06,20.19,20.701,20.154,20.701,1794787,0
1998-01-07,20.615,20.655,20.361,20.484,1244281,0
1998-01-08,20.361,20.484,20.277,20.446,1207945,0
1998-01-09,20.446,20.615,20.022,20.19,1278427,0
1998-01-12,20.106,20.615,20.066,20.484,1448994,0
1998-01-13,20.484,20.741,20.484,20.57,1912722,0
1998-01-14,20.531,20.57,20.446,20.57,947893,0
1998-01-15,20.446,20.57,20.314,20.314,639471,0
1998-01-16,20.4,20.4,20.066,20.106,1729612,0
1998-01-20,20.022,20.106,19.811,19.983,929011,0
1998-01-21,19.983,19.983,19.729,19.936,1817547,0
1998-01-22,19.851,20.277,19.811,20.066,1392612,0
1998-01-23,20.022,20.238,20.022,20.19,965478,0
1998-01-26,20.154,20.484,20.154,20.446,841594,0
1998-01-27,20.361,20.4,20.238,20.277,1731294,0
1998-01-28,20.238,20.484,20.238,20.277,1002076,0
1998-01-29,20.238,20.484,20.238,20.238,724431,0
1998-01-30,20.238,20.4,20.19,20.238,720295,0
1998-02-02,20.314,20.446,20.277,20.4,575587,0
1998-02-03,20.314,20.4,20.19,20.314,837714,0
1998-02-04,20.19,20.277,20.022,20.066,990695,0
1998-02-05,20.022,20.19,19.898,20.19,1318256,0
1998-02-06,20.361,20.446,20.314,20.446,729864,0
1998-02-09,20.361,20.4,20.106,20.238,914269,0
1998-02-10,20.19,20.314,20.106,20.154,866030,0
1998-02-11,20.022,20.277,20.022,20.238,633652,0
1998-02-12,20.19,20.314,20.106,20.277,607658,0
1998-02-13,20.238,20.238,20.022,20.022,959788,0
1998-02-17,20.022,20.4,20.022,20.361,1030393,0
1998-02-18,20.314,20.4,20.277,20.361,1010352,0
1998-02-19,20.361,20.484,20.238,20.238,744220,0
1998-02-20,20.314,20.314,20.106,20.154,694559,0
1998-02-23,20.19,20.361,20.19,20.361,632746,0
1998-02-24,20.277,20.484,20.106,20.4,1410460,0
1998-02-25,20.361,20.484,20.314,20.361,1043458,0
1998-02-26,20.314,20.57,20.314,20.484,1546502,0
1998-02-27,20.4,20.484,20.361,20.446,589556,0
1998-03-02,20.4,20.57,20.361,20.484,1018753,0
1998-03-03,20.361,20.446,20.314,20.4,714088,0
1998-03-04,20.361,20.446,20.277,20.446,872887,0
1998-03-05,20.361,20.446,20.277,20.314,1061820,0
1998-03-06,20.314,20.57,20.314,20.484,842497,0
1998-03-09,20.361,20.615,20.361,20.615,710857,0
1998-03-10,20.701,21.041,20.655,20.996,1252432,0
1998-03-11,21.041,21.211,20.996,20.996,1191005,0
1998-03-12,21.072,21.118,20.863,20.988,835000,0
1998-03-13,20.988,21.242,20.948,21.157,1446147,0
1998-03-16,21.204,21.504,21.157,21.504,1030393,0
1998-03-17,21.42,21.592,21.42,21.592,707364,0
1998-03-18,21.592,21.884,21.592,21.884,560847,0
1998-03-19,21.846,22.063,21.761,22.063,1184284,0
1998-03-20,22.063,22.788,22.063,22.742,1696250,0
1998-03-23,22.618,22.998,22.444,22.618,2378005,0
1998-03-24,22.574,22.618,22.444,22.534,1599132,0
1998-03-25,22.534,22.618,22.444,22.534,1295233,0
1998-03-26,22.485,22.574,22.32,22.32,896036,0
1998-03-27,22.32,22.485,22.016,22.146,1686289,0
1998-03-30,22.101,22.23,22.101,22.23,915436,0
1998-03-31,22.187,22.659,22.187,22.618,1599520,0
1998-04-01,22.534,22.534,22.146,22.356,2345677,0
1998-04-02,22.356,22.574,22.32,22.534,1634044,0
1998-04-03,22.618,22.659,22.444,22.485,981384,0
1998-04-06,22.534,22.742,22.444,22.574,1776422,0
1998-04-07,22.574,22.659,22.444,22.534,1009058,0
1998-04-08,22.356,22.444,22.187,22.187,2524389,0
1998-04-09,22.269,22.402,22.23,22.32,2238859,0
1998-04-13,22.146,22.269,22.146,22.23,1479769,0
1998-04-14,22.269,22.32,22.187,22.269,1564346,0
1998-04-15,22.101,22.444,21.932,22.23,903537,0
1998-04-16,22.269,22.534,22.269,22.485,1763236,0
1998-04-17,22.534,22.618,22.485,22.618,1316960,0
1998-04-20,22.444,22.444,22.146,22.23,961858,0
1998-04-21,22.187,22.32,22.187,22.269,1023929,0
1998-04-22,22.269,22.444,22.187,22.23,1094667,0
1998-04-23,22.146,22.269,21.976,22.063,1755605,0
1998-04-24,21.976,22.187,21.976,21.976,862802,0
1998-04-27,21.932,22.101,21.846,21.976,1697282,0
1998-04-28,21.976,21.976,21.761,21.8,1846255,0
1998-04-29,21.761,21.884,21.675,21.846,940522,0
1998-04-30,21.976,22.402,21.976,22.187,3137226,0
1998-05-01,22.32,22.356,21.884,21.932,1327308,0
1998-05-04,21.932,22.101,21.592,21.714,1303769,0
1998-05-05,21.714,21.714,21.46,21.628,1054060,0
1998-05-06,21.545,21.592,21.328,21.328,1306871,0
1998-05-07,21.242,21.42,21.242,21.242,863706,0
1998-05-08,21.204,21.46,20.902,20.902,2321623,0
1998-05-11,20.948,21.328,20.863,21.072,954748,0
1998-05-12,20.988,21.242,20.988,21.157,1015267,0
1998-05-13,20.948,21.072,20.684,20.769,2720436,0
1998-05-14,20.818,21.033,20.602,20.648,1220102,0
1998-05-15,20.648,20.863,20.602,20.648,960305,0
1998-05-18,20.769,20.988,20.733,20.818,737236,0
1998-05-19,20.818,20.988,20.818,20.818,919701,0
1998-05-20,20.863,21.072,20.863,20.948,660287,0
1998-05-21,21.072,21.204,20.863,20.948,491405,0
1998-05-22,20.948,21.204,20.948,21.204,1118847,0
1998-05-26,21.118,21.118,20.769,20.818,517397,0
1998-05-27,20.818,20.988,20.733,20.769,1187127,0
1998-05-28,20.818,21.033,20.818,20.948,892411,0
1998-05-29,21.072,21.846,21.072,21.592,1149238,0
1998-06-01,21.628,22.574,21.628,22.534,2034927,0
1998-06-02,22.485,22.618,22.269,22.32,1017590,0
1998-06-03,22.269,22.659,22.269,22.356,963540,0
1998-06-04,22.269,22.32,22.101,22.187,1949835,0
1998-06-05,22.23,22.269,22.146,22.23,1483909,0
1998-06-08,22.32,22.32,22.146,22.146,1450806,0
1998-06-09,22.063,22.187,22.063,22.063,563822,0
1998-06-10,22.016,22.659,22.016,22.269,3708931,0
1998-06-11,22.348,22.96,22.348,22.782,4586864,0
1998-06-12,22.827,22.96,22.525,22.96,2106827,0
1998-06-15,22.827,22.96,22.525,22.525,1448865,0
1998-06-16,22.525,22.609,22.311,22.444,1863714,0
1998-06-17,22.393,22.444,22.133,22.225,1813019,0
1998-06-18,22.262,22.444,22.133,22.133,2058334,0
1998-06-19,22.092,22.311,21.916,22.008,2100750,0
1998-06-22,22.133,22.262,21.961,22.008,1220102,0
1998-06-23,22.008,22.178,21.961,22.092,945432,0
1998-06-24,22.092,22.092,21.792,21.961,1630942,0
1998-06-25,22.008,22.008,21.444,21.488,1021473,0
1998-06-26,21.613,21.961,21.613,21.83,1565118,0
1998-06-29,21.83,22.133,21.83,22.047,772796,0
1998-06-30,22.092,22.092,21.707,21.83,1237173,0
1998-07-01,21.961,22.008,21.83,21.916,390017,0
1998-07-02,21.875,22.178,21.875,21.961,647360,0
1998-07-06,21.961,22.092,21.961,22.047,535243,0
1998-07-07,22.008,22.092,21.916,21.961,1136047,0
1998-07-08,21.961,22.047,21.916,22.047,686411,0
1998-07-09,22.008,22.008,21.83,21.83,810041,0
1998-07-10,21.83,21.916,21.613,21.613,567956,0
1998-07-13,21.613,21.792,21.575,21.707,848578,0
1998-07-14,21.792,22.008,21.707,21.875,1158032,0
1998-07-15,21.83,22.008,21.792,21.792,1321355,0
1998-07-16,21.83,21.83,21.707,21.83,2006739,0
1998-07-17,21.83,21.875,21.744,21.875,578690,0
1998-07-20,21.792,21.916,21.744,21.83,470583,0
1998-07-21,21.83,21.961,21.744,21.792,817671,0
1998-07-22,21.707,22.092,21.707,22.008,2029106,0
1998-07-23,21.961,22.008,21.707,21.875,892283,0
1998-07-24,21.961,22.092,21.875,21.961,2032728,0
1998-07-27,21.83,21.916,21.744,21.744,1198766,0
1998-07-28,21.707,21.744,21.488,21.575,1552705,0
1998-07-29,21.529,21.661,21.227,21.396,796072,0
1998-07-30,21.444,21.792,21.444,21.613,592787,0
1998-07-31,21.396,21.444,20.663,21.057,723784,0
1998-08-03,20.964,21.707,20.964,21.488,762321,0
1998-08-04,21.444,21.707,20.927,20.927,1174972,0
1998-08-05,20.927,21.057,20.663,20.793,1990442,0
1998-08-06,20.793,21.227,20.793,21.057,946988,0
1998-08-07,20.964,21.36,20.964,21.227,775903,0
1998-08-10,21.227,21.396,21.227,21.36,1065957,0
1998-08-11,21.181,21.311,21.057,21.227,824653,0
1998-08-12,21.142,21.916,21.142,21.792,1445371,0
1998-08-13,21.707,21.961,21.575,21.707,1461018,0
1998-08-14,21.707,21.875,21.488,21.488,884268,0
1998-08-17,21.444,21.661,21.396,21.613,1026515,0
1998-08-18,21.575,21.744,21.529,21.613,783786,0
1998-08-19,21.575,21.661,21.444,21.529,655374,0
1998-08-20,21.575,21.707,21.396,21.575,1038929,0
1998-08-21,21.444,21.916,21.36,21.83,1079277,0
1998-08-24,21.83,22.008,21.792,21.83,1092984,0
1998-08-25,21.916,22.092,21.707,21.744,1064148,0
1998-08-26,21.661,22.133,21.661,21.83,909099,0
1998-08-27,21.707,22.262,21.707,22.008,1252949,0
1998-08-28,22.047,23.082,22.008,22.742,2047086,0
1998-08-31,22.567,23.045,22.225,22.225,2170319,0
1998-09-01,22.225,22.393,22.047,22.178,1779783,0
1998-09-02,22.133,22.178,21.396,21.529,2494390,0
1998-09-03,21.529,21.875,21.444,21.613,1640639,0
1998-09-04,21.744,21.916,21.444,21.575,699344,0
1998-09-08,21.613,21.916,21.613,21.744,1480285,0
1998-09-09,21.792,21.961,21.613,21.792,2448222,0
1998-09-10,21.792,22.311,21.744,21.961,3168516,0
1998-09-11,21.867,22.303,21.823,22.303,1972855,0
1998-09-14,22.303,22.517,22.17,22.348,1042550,0
1998-09-15,22.348,22.868,22.348,22.742,1098932,0
1998-09-16,22.742,23.222,22.695,22.96,1369853,0
1998-09-17,22.782,23.351,22.782,23.309,951903,0
1998-09-18,23.309,23.309,23.045,23.045,2424945,0
1998-09-21,22.868,23.045,22.742,22.827,539120,0
1998-09-22,22.782,22.998,22.782,22.998,1586845,0
1998-09-23,22.998,22.998,22.567,22.911,1957598,0
1998-09-24,22.827,22.868,22.517,22.65,1025738,0
1998-09-25,22.517,22.782,22.517,22.517,1159967,0
1998-09-28,22.517,22.695,22.348,22.695,368684,0
1998-09-29,22.695,22.96,22.65,22.782,1334678,0
1998-09-30,22.742,22.998,22.254,22.254,1074621,0
1998-10-01,22.435,22.782,22.348,22.435,1812763,0
1998-10-02,22.609,23.045,22.567,22.782,3001440,0
1998-10-05,22.742,23.919,22.742,23.74,2481070,0
1998-10-06,23.74,24.097,23.524,23.919,1707371,0
1998-10-07,24.097,24.483,23.872,24.445,1739696,0
1998-10-08,24.353,24.445,24.05,24.312,3106061,0
1998-10-09,24.219,24.219,22.782,22.911,1796079,0
1998-10-12,23.091,23.091,21.999,22.254,1021990,0
1998-10-13,22.348,22.609,21.955,22.303,842110,0
1998-10-14,22.435,23.309,22.435,22.911,1038668,0
1998-10-15,22.998,23.785,22.96,23.351,1833190,0
1998-10-16,23.74,23.74,22.742,22.96,1637533,0
1998-10-19,22.782,22.998,22.517,22.609,998973,0
1998-10-20,22.742,22.782,21.692,21.955,1074878,0
1998-10-21,22.17,22.517,21.823,22.435,2192435,0
1998-10-22,22.348,22.96,22.348,22.742,714862,0
1998-10-23,22.868,22.868,22.348,22.435,976987,0
1998-10-26,22.567,22.567,22.085,22.085,1606114,0
1998-10-27,22.219,22.219,21.999,22.17,1522317,0
1998-10-28,22.254,22.303,21.644,21.776,2249592,0
1998-10-29,21.776,21.955,21.475,21.475,1594084,0
1998-10-30,21.521,21.644,21.211,21.259,2234849,0
1998-11-02,21.388,22.477,21.344,22.435,1244674,0
1998-11-03,22.254,22.96,22.133,22.782,1211954,0
1998-11-04,23.177,23.177,22.133,22.219,1293814,0
1998-11-05,22.219,22.219,21.823,21.955,1766726,0
1998-11-06,21.999,21.999,21.736,21.867,1262131,0
1998-11-09,22.085,22.17,21.776,22.085,1090657,0
1998-11-10,22.303,22.868,22.254,22.567,910128,0
1998-11-11,22.477,22.782,22.039,22.17,1172389,0
1998-11-12,22.219,22.517,22.219,22.386,673350,0
1998-11-13,22.386,22.517,22.348,22.517,523862,0
1998-11-16,22.609,22.695,22.458,22.695,665334,0
1998-11-17,22.782,22.868,22.386,22.477,1275448,0
1998-11-18,22.386,22.386,22.133,22.17,586322,0
1998-11-19,22.254,22.254,21.999,22.039,450925,0
1998-11-20,22.303,22.303,21.999,22.219,1343861,0
1998-11-23,22.254,22.567,22.039,22.567,1049920,0
1998-11-24,22.386,22.567,22.254,22.517,991861,0
1998-11-25,22.435,22.567,22.17,22.348,845473,0
1998-11-27,22.085,22.219,22.039,22.085,277384,0
1998-11-30,21.907,21.955,21.521,21.604,1771381,0
1998-12-01,21.604,21.692,21.259,21.604,1617751,0
1998-12-02,21.56,21.736,21.521,21.736,1307390,0
1998-12-03,21.56,22.085,21.296,21.776,798146,0
1998-12-04,21.776,22.435,21.776,22.386,1292519,0
1998-12-07,22.303,22.567,22.254,22.567,556319,0
1998-12-08,22.386,22.65,22.386,22.477,1021990,0
1998-12-09,22.303,22.435,22.254,22.435,307255,0
1998-12-10,22.348,22.386,22.085,22.254,1174972,0
1998-12-11,22.248,22.47,22.162,22.47,531360,0
1998-12-14,22.295,22.47,22.21,22.248,990566,0
1998-12-15,22.427,22.56,22.295,22.56,627572,0
1998-12-16,22.47,22.56,22.341,22.56,1006211,0
1998-12-17,22.47,22.868,22.47,22.868,773960,0
1998-12-18,22.56,22.868,22.56,22.868,1233942,0
1998-12-21,22.734,23.091,22.689,22.998,495024,0
1998-12-22,22.819,22.911,22.65,22.734,593950,0
1998-12-23,22.65,22.819,22.56,22.782,326008,0
1998-12-24,22.65,22.819,22.601,22.601,150136,0
1998-12-28,22.601,22.734,22.248,22.47,667403,0
1998-12-29,22.295,22.56,22.21,22.295,805383,0
1998-12-30,22.21,22.427,22.21,22.341,518689,0
1998-12-31,22.341,22.427,22.162,22.21,558131,0
1999-01-04,21.853,22.248,21.768,21.809,3248954,0
1999-01-05,21.899,21.899,21.495,21.636,1023413,0
1999-01-06,21.768,21.809,21.545,21.675,1141219,0
1999-01-07,21.495,21.675,21.196,21.328,639471,0
1999-01-08,21.328,21.328,20.973,21.151,745121,0
1999-01-11,20.973,21.234,20.793,20.886,798146,0
1999-01-12,21.234,21.328,20.842,20.886,1480548,0
1999-01-13,20.886,21.675,20.886,21.328,2817812,0
1999-01-14,21.366,21.366,21.105,21.366,1675428,0
1999-01-15,21.46,21.592,21.234,21.46,1008928,0
1999-01-19,21.636,21.636,21.281,21.495,966640,0
1999-01-20,21.675,22.341,21.675,22.21,1678663,0
1999-01-21,22.248,22.689,22.21,22.65,1716033,0
1999-01-22,22.65,23.351,22.65,23.091,1606373,0
1999-01-25,23.091,23.351,23.045,23.351,1837202,0
1999-01-26,23.439,23.748,23.439,23.617,2773582,0
1999-01-27,23.617,23.664,23.259,23.351,2079672,0
1999-01-28,23.259,23.351,22.953,23.091,1550897,0
1999-01-29,23.091,23.091,22.21,22.51,1516368,0
1999-02-01,22.47,22.47,21.722,21.983,865388,0
1999-02-02,21.675,21.853,21.495,21.722,1302351,0
1999-02-03,21.722,22.078,21.495,21.495,1853882,0
1999-02-04,21.675,21.675,21.328,21.328,1193982,0
1999-02-05,21.234,22.032,21.234,22.032,2259938,0
1999-02-08,22.032,22.248,21.94,22.078,1601845,0
1999-02-09,22.032,22.377,21.853,22.248,1041776,0
1999-02-10,22.21,22.295,22.162,22.248,741502,0
1999-02-11,22.115,22.341,21.983,22.21,694173,0
1999-02-12,22.032,22.162,21.46,21.722,770985,0
1999-02-16,21.809,22.078,21.636,21.983,829052,0
1999-02-17,21.853,22.601,21.636,22.47,1102167,0
1999-02-18,22.47,22.998,22.47,22.734,1093631,0
1999-02-19,22.734,22.868,22.341,22.377,921125,0
1999-02-22,22.295,22.734,22.295,22.734,1213767,0
1999-02-23,22.47,22.819,22.295,22.51,1223593,0
1999-02-24,22.51,22.65,22.427,22.56,1444726,0
1999-02-25,22.47,22.56,22.248,22.427,968842,0
1999-02-26,22.427,22.427,21.94,22.21,1426102,0
1999-03-01,22.078,22.21,21.94,22.162,1032334,0
1999-03-02,22.115,22.295,22.078,22.162,1307909,0
1999-03-03,22.115,22.295,22.078,22.162,1291353,0
1999-03-04,22.248,22.56,22.115,22.47,1304547,0
1999-03-05,22.734,23.091,22.56,22.911,1827891,0
1999-03-08,22.734,22.911,22.341,22.56,1428431,0
1999-03-09,22.427,22.56,21.983,22.115,973883,0
1999-03-10,22.115,22.56,22.115,22.377,807583,0
1999-03-11,22.239,22.689,22.239,22.594,833964,0
1999-03-12,22.775,23.259,22.689,23.222,1255794,0
1999-03-15,23.129,23.177,22.902,23.082,1141476,0
1999-03-16,22.998,23.129,22.953,23.082,799953,0
1999-03-17,22.998,23.129,22.998,23.129,825816,0
1999-03-18,23.082,23.439,23.082,23.439,979964,0
1999-03-19,23.439,23.484,23.082,23.177,955520,0
1999-03-22,22.998,23.401,22.819,23.401,842110,0
1999-03-23,23.309,23.351,22.902,23.045,665334,0
1999-03-24,23.045,23.484,23.045,23.401,1166825,0
1999-03-25,23.439,23.532,23.129,23.177,1001946,0
1999-03-26,23.177,23.222,22.594,22.726,895129,0
1999-03-29,22.726,22.902,22.418,22.552,1090270,0
1999-03-30,22.51,22.51,22.108,22.108,1609994,0
1999-03-31,22.465,22.465,22.063,22.108,1957077,0
1999-04-01,22.108,22.726,22.063,22.195,1154670,0
1999-04-05,22.369,22.775,22.195,22.775,1015139,0
1999-04-06,22.642,22.726,22.286,22.465,754177,0
1999-04-07,22.286,22.418,22.154,22.286,1275319,0
1999-04-08,22.239,22.689,22.195,22.642,878451,0
1999-04-09,22.594,22.689,22.154,22.195,682794,0
1999-04-12,22.334,22.689,22.334,22.552,746159,0
1999-04-13,22.369,22.594,22.286,22.465,1060263,0
1999-04-14,22.334,22.594,21.884,21.932,2982689,0
1999-04-15,21.932,22.239,21.884,22.195,5074907,0
1999-04-16,22.154,22.369,21.932,22.369,1701935,0
1999-04-19,22.594,22.726,22.063,22.369,835901,0
1999-04-20,22.334,22.726,22.239,22.689,1264201,0
1999-04-21,22.642,22.726,22.334,22.642,758573,0
1999-04-22,22.465,22.465,21.752,22.108,874698,0
1999-04-23,22.108,22.594,22.063,22.108,673094,0
1999-04-26,22.063,22.286,21.752,22.286,359887,0
1999-04-27,22.418,22.726,22.239,22.689,1413819,0
1999-04-28,22.594,22.642,22.465,22.552,266006,0
1999-04-29,22.642,22.902,22.465,22.465,943497,0
1999-04-30,22.286,22.594,22.063,22.108,1014491,0
1999-05-03,22.154,22.819,22.108,22.819,631581,0
1999-05-04,22.689,22.726,22.418,22.465,1269632,0
1999-05-05,22.642,22.689,22.195,22.239,740982,0
1999-05-06,22.239,22.369,22.016,22.286,587872,0
1999-05-07,22.334,22.689,22.239,22.642,746288,0
1999-05-10,22.195,22.552,22.195,22.334,669346,0
1999-05-11,22.154,22.594,22.108,22.195,432823,0
1999-05-12,22.063,22.465,21.968,22.418,714218,0
1999-05-13,22.418,22.998,22.418,22.819,549853,0
1999-05-14,22.418,22.594,22.286,22.334,1254501,0
1999-05-17,22.239,22.775,22.063,22.689,637275,0
1999-05-18,22.689,22.953,22.594,22.868,854655,0
1999-05-19,22.775,23.484,22.775,23.484,1814315,0
1999-05-20,23.484,23.664,23.259,23.484,1335452,0
1999-05-21,23.439,23.709,23.439,23.439,868232,0
1999-05-24,23.439,23.841,23.401,23.794,386139,0
1999-05-25,23.756,24.196,23.756,23.794,918535,0
1999-05-26,23.794,24.15,23.794,24.15,929918,0
1999-05-27,23.973,24.017,23.532,23.709,667275,0
1999-05-28,23.532,24.066,23.532,24.017,716545,0
1999-06-01,24.017,24.017,23.532,23.841,1183119,0
1999-06-02,23.841,23.932,23.617,23.756,618263,0
1999-06-03,23.577,23.887,23.532,23.887,1065828,0
1999-06-04,23.887,23.973,23.756,23.932,831638,0
1999-06-07,23.794,23.841,23.709,23.756,686025,0
1999-06-08,23.617,23.841,23.577,23.756,764260,0
1999-06-09,23.709,23.794,23.617,23.709,872241,0
1999-06-10,23.664,23.709,23.045,23.222,737236,0
1999-06-11,23.121,23.3,22.982,23.029,2156617,0
1999-06-14,23.168,23.658,23.168,23.569,2103594,0
1999-06-15,23.569,24.066,23.524,23.841,1126606,0
1999-06-16,23.841,24.337,23.841,23.973,1031690,0
1999-06-17,23.927,24.15,23.927,24.066,1223852,0
1999-06-18,24.017,24.066,23.794,24.017,1059621,0
1999-06-21,23.927,23.927,23.617,23.701,720295,0
1999-06-22,23.701,24.066,23.701,24.066,1391189,0
1999-06-23,23.879,24.066,23.794,23.879,1071258,0
1999-06-24,23.841,24.15,23.841,23.927,1235107,0
1999-06-25,24.066,24.15,23.748,23.794,1361705,0
1999-06-28,23.794,24.066,23.794,23.927,549722,0
1999-06-29,23.879,23.879,23.658,23.794,999361,0
1999-06-30,23.841,23.879,23.3,23.3,1679695,0
1999-07-01,23.344,23.569,23.344,23.344,1132039,0
1999-07-02,23.433,23.701,23.433,23.658,1272218,0
1999-07-06,23.658,23.748,23.433,23.748,991343,0
1999-07-07,23.701,23.879,23.477,23.658,781981,0
1999-07-08,23.658,23.658,23.524,23.569,1010089,0
1999-07-09,23.524,23.658,23.433,23.658,1064923,0
1999-07-12,23.794,23.794,23.569,23.617,1518697,0
1999-07-13,23.524,23.794,23.477,23.524,482738,0
1999-07-14,23.617,23.617,23.252,23.344,412393,0
1999-07-15,23.344,23.658,23.344,23.393,523215,0
1999-07-16,23.524,23.569,23.075,23.252,632485,0
1999-07-19,23.344,23.64,23.344,23.617,1183634,0
1999-07-20,23.569,23.658,23.393,23.433,898491,0
1999-07-21,23.433,23.658,23.075,23.252,2029106,0
1999-07-22,23.121,23.393,23.075,23.207,1117296,0
1999-07-23,23.121,23.701,23.121,23.701,684218,0
1999-07-26,23.433,23.658,23.344,23.393,893062,0
1999-07-27,23.344,23.433,23.075,23.121,2249979,0
1999-07-28,23.029,23.168,22.76,23.029,1625382,0
1999-07-29,23.029,23.168,22.485,22.674,1378129,0
1999-07-30,22.718,22.851,22.674,22.718,577013,0
1999-08-02,22.718,22.851,22.451,22.627,735167,0
1999-08-03,22.627,22.897,22.627,22.76,653308,0
1999-08-04,22.851,23.121,22.804,22.945,765813,0
1999-08-05,22.897,22.897,22.451,22.627,1316314,0
1999-08-06,22.627,22.627,22.356,22.451,1378388,0
1999-08-09,22.402,22.76,22.402,22.718,541320,0
1999-08-10,22.534,22.627,22.039,22.133,917890,0
1999-08-11,22.133,22.311,21.955,22.225,1724826,0
1999-08-12,22.262,22.356,21.907,21.999,1080956,0
1999-08-13,22.085,22.133,21.592,21.776,883104,0
1999-08-16,21.776,21.816,21.592,21.776,545200,0
1999-08-17,21.816,21.816,21.553,21.684,1043458,0
1999-08-18,21.592,21.636,21.46,21.592,979964,0
1999-08-19,21.413,21.907,21.366,21.816,938191,0
1999-08-20,21.907,22.534,21.776,22.402,672062,0
1999-08-23,22.311,22.485,22.039,22.485,732837,0
1999-08-24,22.356,22.718,22.262,22.627,442520,0
1999-08-25,22.534,23.121,22.534,23.121,620979,0
1999-08-26,22.851,22.945,22.534,22.627,586966,0
1999-08-27,22.451,22.674,22.262,22.356,449764,0
1999-08-30,22.262,22.356,21.955,21.955,442002,0
1999-08-31,22.133,22.225,21.684,21.776,664815,0
1999-09-01,21.816,21.955,21.728,21.955,1261484,0
1999-09-02,21.553,21.816,21.504,21.684,753656,0
1999-09-03,21.907,22.262,21.86,22.178,505626,0
1999-09-07,21.907,22.085,21.189,21.328,1182602,0
1999-09-08,21.328,21.553,21.142,21.553,870302,0
1999-09-09,21.553,21.636,21.281,21.553,1125057,0
1999-09-10,21.592,21.636,21.189,21.281,948925,0
1999-09-13,21.041,21.181,20.632,20.769,1203421,0
1999-09-14,20.726,20.726,20.23,20.314,1087684,0
1999-09-15,20.314,20.593,20.277,20.277,1512100,0
1999-09-16,20.314,20.455,20.045,20.182,672447,0
1999-09-17,20.182,20.277,19.958,20.138,1187516,0
1999-09-20,20.138,20.138,19.362,19.41,1006986,0
1999-09-21,19.278,19.362,18.914,18.953,1193594,0
1999-09-22,19.138,19.278,18.869,18.869,1369722,0
1999-09-23,18.999,19.093,18.638,18.775,1055355,0
1999-09-24,18.821,19.138,18.413,18.506,1030264,0
1999-09-27,18.506,18.821,18.413,18.552,724688,0
1999-09-28,18.552,18.552,18.142,18.413,953707,0
1999-09-29,18.598,18.775,18.458,18.506,580371,0
1999-09-30,18.552,18.914,18.506,18.775,987332,0
1999-10-01,18.73,18.869,18.552,18.73,1438392,0
1999-10-04,18.775,19.362,18.775,19.093,868360,0
1999-10-05,19.138,19.278,18.73,18.953,1080570,0
1999-10-06,18.953,19.232,18.683,18.869,1428560,0
1999-10-07,18.775,19.232,18.365,18.552,431399,0
1999-10-08,18.506,18.775,18.235,18.365,817930,0
1999-10-11,18.552,18.598,18.048,18.142,528776,0
1999-10-12,18.19,18.365,18.142,18.28,802799,0
1999-10-13,18.321,18.365,18.002,18.142,928105,0
1999-10-14,18.142,18.321,17.87,18.002,835901,0
1999-10-15,18.002,18.002,1.7777,17.826,848446,0
1999-10-18,17.918,18.142,1.7777,17.956,680855,0
1999-10-19,17.826,18.048,16.735,16.781,1357180,0
1999-10-20,16.781,16.829,15.783,16.099,5154823,0
1999-10-21,16.278,16.781,15.962,16.278,1631591,0
1999-10-22,16.278,16.418,16.146,16.418,733485,0
1999-10-25,16.238,16.238,15.875,16.008,1175360,0
1999-10-26,15.962,16.053,15.465,15.783,2942989,0
1999-10-27,15.783,16.008,15.689,16.008,4443580,0
1999-10-28,16.008,16.238,15.962,16.146,3383830,0
1999-10-29,16.238,16.919,16.193,16.641,2235366,0
1999-11-01,16.735,16.919,16.557,16.873,2046176,0
1999-11-02,16.641,16.96,16.641,16.873,1418476,0
1999-11-03,16.781,17.142,16.781,16.936,2735564,0
1999-11-04,17.323,17.323,16.96,17.051,2357312,0
1999-11-05,17.323,17.599,17.142,17.369,1862678,0
1999-11-08,17.274,17.414,17.237,17.274,1427008,0
1999-11-09,17.142,17.274,17.1,17.191,861121,0
1999-11-10,17.1,17.191,17.051,17.1,2212737,0
1999-11-11,17.051,17.142,17.003,17.051,1900695,0
1999-11-12,17.1,17.323,17.1,17.237,1333903,0
1999-11-15,17.142,17.191,17.003,17.1,1679826,0
1999-11-17,17.142,17.191,17.003,17.051,1094537,0
1999-11-18,17.051,17.1,16.873,16.919,775126,0
1999-11-19,16.873,16.96,16.687,16.735,1956690,0
1999-11-22,16.687,16.687,16.324,16.371,1269113,0
1999-11-23,16.418,16.51,16.146,16.238,1151306,0
1999-11-24,16.193,16.324,16.146,16.193,689779,0
1999-11-26,16.099,16.238,16.053,16.053,335578,0
1999-11-29,16.008,16.238,15.83,16.053,2859581,0
1999-11-30,15.921,16.371,15.875,16.238,1183769,0
1999-12-01,16.324,16.464,16.008,16.099,1464513,0
1999-12-02,16.053,16.324,16.053,16.146,1050827,0
1999-12-03,16.053,16.324,16.008,16.008,1444339,0
1999-12-06,16.146,16.278,16.053,16.146,1507703,0
1999-12-07,16.146,16.324,15.962,15.962,1010610,0
1999-12-08,15.962,16.099,15.598,15.783,971817,0
1999-12-09,15.875,15.921,15.783,15.83,582185,0
1999-12-10,15.783,15.875,15.421,15.421,1096738,0
1999-12-13,15.413,15.505,15.226,15.273,2925533,0
1999-12-14,15.132,15.645,15.088,15.55,1800347,0
1999-12-15,15.458,15.689,15.458,15.598,1230704,0
1999-12-16,15.55,15.715,15.505,15.598,1522703,0
1999-12-17,15.458,16.008,15.458,15.822,3638841,0
1999-12-20,15.458,15.689,15.132,15.365,1180660,0
1999-12-21,15.181,15.645,15.181,15.365,1334419,0
1999-12-22,15.181,15.318,15.132,15.181,677489,0
1999-12-23,15.318,15.458,15.273,15.413,468256,0
1999-12-27,15.365,15.55,15.181,15.226,819999,0
1999-12-28,15.132,15.273,14.994,15.04,734906,0
1999-12-29,15.04,15.132,14.901,15.04,622918,0
1999-12-30,14.948,15.088,14.948,15.04,620722,0
1999-12-31,14.994,15.181,14.994,15.088,305317,0
2000-01-03,14.994,14.994,14.492,14.538,787798,0
2000-01-04,14.584,15.365,14.492,15.226,2073079,0
2000-01-05,15.273,16.471,15.273,16.238,3949464,0
2000-01-06,16.099,16.471,16.053,16.378,1368301,0
2000-01-07,16.378,16.649,16.238,16.378,1219972,0
2000-01-10,16.008,16.286,15.869,16.053,702448,0
2000-01-11,15.914,16.146,15.689,15.822,971943,0
2000-01-12,15.822,16.425,15.822,16.193,1102814,0
2000-01-13,16.146,16.238,16.053,16.193,1116782,0
2000-01-14,16.193,16.193,15.689,16.053,1752632,0
2000-01-18,16.193,16.193,15.869,16.099,3133602,0
2000-01-19,16.286,16.471,16.146,16.471,1556585,0
2000-01-20,16.425,16.425,16.053,16.193,1295233,0
2000-01-21,16.146,16.649,15.914,16.518,2347100,0
2000-01-24,16.564,16.696,16.378,16.471,1686289,0
2000-01-25,16.425,16.471,15.73,15.914,1335971,0
2000-01-26,15.775,16.238,15.645,16.193,2031566,0
2000-01-27,16.146,16.378,15.55,15.869,1873796,0
2000-01-28,15.869,15.914,15.505,15.55,1744222,0
2000-01-31,15.962,16.193,15.689,16.146,1451063,0
2000-02-01,16.193,16.378,16.053,16.333,1447572,0
2000-02-02,16.333,16.425,16.193,16.238,1958630,0
2000-02-03,16.286,16.88,16.286,16.742,1067900,0
2000-02-04,16.837,16.837,16.099,16.378,785467,0
2000-02-07,16.378,16.425,16.193,16.378,590587,0
2000-02-08,16.286,16.518,16.238,16.238,666628,0
2000-02-09,16.238,16.518,16.238,16.238,887372,0
2000-02-10,16.193,16.333,15.645,15.73,660418,0
2000-02-11,15.689,16.053,15.505,15.962,1048888,0
2000-02-14,15.869,16.378,15.73,16.099,775513,0
2000-02-15,16.333,16.378,15.914,16.053,1731809,0
2000-02-16,16.053,16.238,16.008,16.053,787672,0
2000-02-17,16.099,17.019,15.914,17.019,2220109,0
2000-02-18,16.837,16.928,16.425,16.564,1651113,0
2000-02-22,16.193,16.742,16.193,16.518,1098286,0
2000-02-23,16.378,16.378,16.008,16.099,839521,0
2000-02-24,16.099,16.099,15.088,15.318,1662236,0
2000-02-25,15.226,15.226,14.723,14.769,1078242,0
2000-02-28,14.901,15.365,14.63,15.273,1100743,0
2000-02-29,15.226,15.273,14.817,15.181,1044232,0
2000-03-01,15.132,15.181,14.538,14.678,1630553,0
2000-03-02,14.901,15.55,14.901,15.458,1234845,0
2000-03-03,15.458,16.099,15.365,16.008,2509649,0
2000-03-06,16.008,16.008,15.458,15.505,1802156,0
2000-03-07,15.505,15.775,14.901,14.901,2638703,0
2000-03-08,14.901,15.55,14.854,14.948,1952812,0
2000-03-09,15.088,15.413,14.948,15.181,2355116,0
2000-03-10,15.181,15.645,15.088,15.645,5190256,0
2000-03-13,15.489,15.629,15.209,15.581,3771777,0
2000-03-14,15.581,15.723,15.165,15.536,1390023,0
2000-03-15,15.489,16.611,15.351,16.378,1345025,0
2000-03-16,16.425,17.222,16.425,16.887,1589562,0
2000-03-17,16.887,16.936,15.869,16.611,2660304,0
2000-03-20,16.146,16.704,15.914,15.962,1032726,0
2000-03-21,15.629,16.099,15.629,15.869,1987723,0
2000-03-22,15.869,15.914,15.442,15.767,669214,0
2000-03-23,15.723,16.008,15.536,15.723,1278556,0
2000-03-24,15.767,16.238,15.442,15.914,843922,0
2000-03-27,15.869,16.193,15.767,15.822,1081863,0
2000-03-28,15.581,15.869,15.581,15.629,895908,0
2000-03-29,15.674,15.914,15.581,15.723,1372308,0
2000-03-30,15.822,15.914,15.723,15.869,1245191,0
2000-03-31,15.869,15.869,15.396,15.674,1132295,0
2000-04-03,15.723,16.008,15.581,15.914,1129452,0
2000-04-04,15.962,16.518,15.914,16.378,1983980,0
2000-04-05,16.193,16.748,16.099,16.146,1621501,0
2000-04-06,16.333,16.333,15.723,15.822,1090399,0
2000-04-07,15.674,16.008,15.536,15.767,912458,0
2000-04-10,15.396,16.518,15.396,16.518,993283,0
2000-04-11,16.146,16.887,16.146,16.794,1461018,0
2000-04-12,17.076,17.87,16.984,17.545,1882978,0
2000-04-13,17.165,18.056,17.165,17.963,2476289,0
2000-04-14,17.87,18.38,17.498,17.594,1518567,0
2000-04-17,17.684,18.103,17.076,18.103,1434639,0
2000-04-18,18.103,18.242,17.733,17.733,1117944,0
2000-04-19,1.7777,17.963,17.361,17.87,1320193,0
2000-04-20,17.918,18.573,17.918,18.334,1328083,0
2000-04-24,18.148,19.504,18.148,19.504,2160627,0
2000-04-25,19.504,20.346,19.41,20.207,2332742,0
2000-04-26,20.207,20.719,20.16,20.624,1716681,0
2000-04-27,20.531,20.577,20.022,20.253,2169673,0
2000-04-28,20.16,20.207,19.362,19.362,1123632,0
2000-05-01,19.362,19.596,19.316,19.454,845216,0
2000-05-02,19.454,19.873,19.271,19.316,1217643,0
2000-05-03,19.132,19.132,18.807,18.993,605720,0
2000-05-04,18.713,19.643,18.573,19.454,1719267,0
2000-05-05,19.41,19.41,18.946,19.084,1177171,0
2000-05-08,18.993,20.066,18.993,19.41,1169412,0
2000-05-09,19.547,19.547,19.084,19.271,1194498,0
2000-05-10,19.41,19.827,19.41,19.547,1208723,0
2000-05-11,19.547,19.975,19.41,19.827,745380,0
2000-05-12,19.735,19.827,19.362,19.504,2006349,0
2000-05-15,19.504,19.827,19.41,19.454,973107,0
2000-05-16,19.547,19.643,18.897,19.316,965736,0
2000-05-17,19.132,19.178,18.334,18.854,685766,0
2000-05-18,18.667,19.316,18.667,19.039,1018753,0
2000-05-19,18.946,19.41,18.713,19.039,722235,0
2000-05-22,19.084,19.827,19.084,19.782,826722,0
2000-05-23,19.41,19.643,19.271,19.454,659123,0
2000-05-24,19.271,20.113,19.271,19.687,943106,0
2000-05-25,19.687,19.687,19.132,19.223,945432,0
2000-05-26,19.41,19.827,19.41,19.504,609857,0
2000-05-30,19.687,19.687,19.039,19.223,773312,0
2000-05-31,19.223,19.596,19.178,19.362,601711,0
2000-06-01,19.687,19.687,19.223,19.454,1256314,0
2000-06-02,19.454,19.504,19.178,19.271,1450417,0
2000-06-05,19.41,19.41,18.429,18.52,591494,0
2000-06-06,18.148,19.362,18.148,19.316,858530,0
2000-06-07,19.362,19.41,19.039,19.084,538862,0
2000-06-08,18.667,19.084,18.667,19.039,717966,0
2000-06-09,19.132,19.504,19.084,19.362,627444,0
2000-06-12,19.362,19.735,19.362,19.643,1716420,0
2000-06-13,19.634,20.154,19.496,19.774,2362359,0
2000-06-14,19.819,19.819,19.023,19.115,642442,0
2000-06-15,19.255,19.966,19.255,19.873,829824,0
2000-06-16,19.966,20.106,19.496,19.612,1337782,0
2000-06-19,19.209,19.729,19.069,19.404,1045006,0
2000-06-20,19.348,19.496,19.115,19.303,897200,0
2000-06-21,19.255,19.587,19.255,19.404,1406187,0
2000-06-22,19.542,19.634,19.303,19.587,1543005,0
2000-06-23,19.446,19.774,19.446,19.678,1222821,0
2000-06-26,19.678,19.873,19.542,19.819,838099,0
2000-06-27,19.729,19.774,19.023,19.115,1387827,0
2000-06-28,19.163,19.873,18.598,19.796,1162167,0
2000-06-29,19.587,19.873,19.209,19.255,732837,0
2000-06-30,19.209,19.819,18.314,18.598,2087428,0
2000-07-03,18.784,19.303,18.737,19.115,765425,0
2000-07-05,19.163,19.729,18.829,18.978,721329,0
2000-07-06,18.978,19.348,18.931,19.255,847024,0
2000-07-07,19.163,19.729,18.978,19.678,1677624,0
2000-07-10,19.678,19.966,19.542,19.678,1061820,0
2000-07-11,19.634,19.873,19.446,19.873,698570,0
2000-07-12,19.729,19.774,19.404,19.446,1046690,0
2000-07-13,19.446,19.587,19.163,19.446,533948,0
2000-07-14,19.496,19.819,19.209,19.303,810815,0
2000-07-17,19.255,19.873,19.209,19.587,1049149,0
2000-07-18,19.774,19.966,19.348,19.634,744089,0
2000-07-19,19.774,20.298,19.678,20.245,1296143,0
2000-07-20,20.769,20.818,19.819,19.966,1006470,0
2000-07-21,20.013,20.298,19.729,19.873,763873,0
2000-07-24,19.678,19.774,19.496,19.634,529554,0
2000-07-25,19.587,20.154,19.587,19.919,874311,0
2000-07-26,19.873,20.013,19.446,19.496,1129197,0
2000-07-27,19.634,19.966,19.542,19.634,817800,0
2000-07-28,19.542,20.058,19.542,19.966,692878,0
2000-07-31,20.013,20.198,19.446,19.542,1016429,0
2000-08-01,19.819,20.484,19.729,20.198,2022900,0
2000-08-02,20.298,20.863,20.245,20.863,1598484,0
2000-08-03,21.242,21.991,21.242,21.768,2693150,0
2000-08-04,21.613,21.761,20.719,21.475,1543394,0
2000-08-07,21.189,21.853,21.098,21.816,993668,0
2000-08-08,21.668,21.761,21.38,21.761,885560,0
2000-08-09,21.613,21.714,21.428,21.513,495799,0
2000-08-10,21.428,21.613,21.049,21.344,1787026,0
2000-08-11,21.38,21.761,21.38,21.567,835388,0
2000-08-14,21.142,21.948,21.142,21.714,1095309,0
2000-08-15,21.521,22.23,21.475,22.039,1078373,0
2000-08-16,22.085,22.139,21.853,21.86,839782,0
2000-08-17,21.761,22.039,21.668,21.809,668438,0
2000-08-18,21.809,21.991,21.714,21.816,551019,0
2000-08-21,21.714,21.809,21.567,21.714,640767,0
2000-08-22,21.521,21.668,21.521,21.613,532396,0
2000-08-23,21.521,21.714,21.475,21.714,677489,0
2000-08-24,21.668,21.714,21.287,21.38,518170,0
2000-08-25,21.38,21.38,20.956,21.098,463988,0
2000-08-28,21.142,21.853,21.049,21.567,633911,0
2000-08-29,21.567,21.714,21.336,21.38,328465,0
2000-08-30,21.142,21.761,21.142,21.475,601840,0
2000-08-31,21.336,22.085,21.336,21.86,1119882,0
2000-09-01,21.991,22.085,21.668,21.816,535112,0
2000-09-05,21.714,22.277,21.714,22.23,810427,0
2000-09-06,22.328,22.751,22.277,22.609,1526327,0
2000-09-07,22.659,22.843,22.609,22.702,1571585,0
2000-09-08,22.659,23.129,22.659,23.061,2045660,0
2000-09-11,23.037,23.981,23.037,23.894,2491030,0
2000-09-12,23.835,24.025,22.89,23.36,4325255,0
2000-09-13,23.549,23.731,23.02,23.114,3544053,0
2000-09-14,22.689,22.734,22.115,22.402,1223333,0
2000-09-15,21.545,22.115,21.444,21.592,3219338,0
2000-09-18,21.636,21.636,20.879,21.105,1687066,0
2000-09-19,20.927,20.927,19.303,19.735,2104373,0
2000-09-20,19.634,19.735,17.01,17.4,5692394,0
2000-09-21,17.493,17.918,17.01,17.684,3938341,0
2000-09-22,18.019,19.827,18.019,19.827,3707380,0
2000-09-25,20.879,20.879,19.634,20.113,2873545,0
2000-09-26,20.113,20.879,20.066,20.827,2026007,0
2000-09-27,20.207,20.4,18.396,19.362,5385783,0
2000-09-28,19.446,19.827,18.545,18.775,5094559,0
2000-09-29,18.878,18.969,18.396,18.458,2080577,0
2000-10-02,18.489,19.014,18.019,18.878,2038163,0
2000-10-03,18.878,19.014,18.305,18.489,1780691,0
2000-10-04,18.489,18.683,17.87,18.155,2135793,0
2000-10-05,18.35,18.638,17.826,18.019,1561890,0
2000-10-06,18.11,19.062,18.11,18.878,2472666,0
2000-10-09,18.775,19.348,18.638,19.108,1615425,0
2000-10-10,19.255,20.306,19.163,19.496,1781340,0
2000-10-11,19.782,20.593,19.446,20.492,3781480,0
2000-10-12,20.4,20.64,19.634,20.492,1738793,0
2000-10-13,20.4,21.592,20.4,21.396,1972986,0
2000-10-16,21.592,22.162,21.259,21.636,1553221,0
2000-10-17,21.684,21.875,21.396,21.83,1971950,0
2000-10-18,21.784,22.356,21.352,21.495,1324723,0
2000-10-19,21.444,21.592,21.063,21.495,2600817,0
2000-10-20,21.304,21.495,19.827,21.211,1903801,0
2000-10-23,21.211,22.254,21.11,22.162,1604563,0
2000-10-24,22.254,22.494,21.784,22.254,1783145,0
2000-10-25,21.924,22.254,20.973,21.018,1802544,0
2000-10-26,21.063,21.304,20.539,20.684,1110957,0
2000-10-27,20.446,21.11,20.113,20.684,1761295,0
2000-10-30,20.593,20.879,20.539,20.684,1670900,0
2000-10-31,20.684,20.733,20.207,20.539,1296015,0
2000-11-01,20.733,21.545,20.492,21.396,2574825,0
2000-11-02,21.592,21.592,20.827,21.11,955650,0
2000-11-03,20.733,21.259,20.4,20.684,858274,0
2000-11-06,20.879,21.352,20.64,20.777,555546,0
2000-11-07,20.927,20.927,20.066,20.253,807063,0
2000-11-08,20.446,20.593,19.919,20.355,675423,0
2000-11-09,20.446,20.64,20.113,20.446,476922,0
2000-11-10,20.492,21.11,20.446,20.684,517526,0
2000-11-13,20.64,21.444,20.64,21.11,1194239,0
2000-11-14,20.927,20.927,20.306,20.593,629125,0
2000-11-15,20.593,21.495,20.593,21.352,1176265,0
2000-11-16,21.157,21.444,21.063,21.352,601970,0
2000-11-17,21.728,22.115,21.592,21.83,1483652,0
2000-11-20,21.924,22.071,21.545,21.83,879482,0
2000-11-21,21.592,21.684,21.063,21.259,1498653,0
2000-11-22,21.259,21.495,21.211,21.352,1033756,0
2000-11-24,21.259,21.304,20.777,21.304,341138,0
2000-11-27,21.157,21.157,20.733,20.733,939487,0
2000-11-28,20.827,21.063,20.684,21.063,989147,0
2000-11-29,20.927,21.592,20.927,21.063,1121561,0
2000-11-30,21.11,21.352,20.827,20.927,3126750,0
2000-12-01,20.973,21.018,20.446,20.539,1642065,0
2000-12-04,20.446,20.777,20.253,20.446,1508217,0
2000-12-05,20.446,20.446,19.827,20.066,1087167,0
2000-12-06,20.022,20.113,19.303,19.446,1136564,0
2000-12-07,19.542,19.735,18.969,19.014,1797631,0
2000-12-08,18.59,18.59,17.918,17.971,2573532,0
2000-12-11,16.772,17.631,16.154,16.728,4080718,0
2000-12-12,16.919,16.967,16.44,16.494,2880921,0
2000-12-13,16.625,16.772,16.333,16.385,3893598,0
2000-12-14,16.478,17.878,16.478,17.693,4212750,0
2000-12-15,18.173,18.651,18.126,18.606,3813678,0
2000-12-18,18.606,18.651,18.08,18.264,2505509,0
2000-12-19,17.107,17.979,16.967,17.308,2802166,0
2000-12-20,16.967,17.208,16.047,16.193,10327101,0
2000-12-21,14.499,14.839,13.144,14.113,9219378,0
2000-12-22,15.373,16.093,14.499,15.513,8797288,0
2000-12-26,15.513,15.513,14.693,15.318,2628235,0
2000-12-27,14.693,15.373,14.693,15.373,3149641,0
2000-12-28,15.08,15.226,14.886,15.032,3138776,0
2000-12-29,14.933,15.557,14.886,15.465,2037515,0
2001-01-02,15.173,15.373,14.987,15.125,2550381,0
2001-01-03,15.318,16.193,13.144,13.144,7409068,0
2001-01-04,10.44,10.826,6.8669,9.2818,29747236,0
2001-01-05,8.6988,10.053,8.5523,9.758,12404183,0
2001-01-08,9.713,11.018,9.3244,10.826,10730052,0
2001-01-09,10.246,10.532,9.573,10.44,7694988,0
2001-01-10,10.395,10.826,9.373,10.487,7716459,0
2001-01-11,9.861,9.861,8.9395,9.52,8287390,0
2001-01-12,9.573,9.666,8.8471,8.9395,8941084,0
2001-01-16,8.9395,8.9395,7.3464,8.4597,10277702,0
2001-01-17,8.3598,8.3598,7.2999,7.439,9887939,0
2001-01-18,7.439,7.8255,6.4801,7.5396,13035770,0
2001-01-19,7.0061,8.3129,6.72,7.8799,10175671,0
2001-01-22,7.6401,8.6988,7.4935,7.5396,6949736,0
2001-01-23,7.6401,7.733,7.0061,7.3928,4642857,0
2001-01-24,7.439,7.8799,7.3464,7.6868,8975742,0
2001-01-25,9.2818,10.053,8.1196,10.053,15406142,0
2001-01-26,9.905,10.532,9.4259,9.666,9975362,0
2001-01-29,10.634,10.866,10.402,10.841,7862067,0
2001-01-30,11.408,11.978,11.29,11.775,9661122,0
2001-01-31,11.833,11.833,10.44,11.018,8988930,0
2001-02-01,10.634,11.29,9.758,11.067,6970431,0
2001-02-02,11.602,11.716,10.44,10.626,5016581,0
2001-02-05,10.594,10.895,10.053,10.519,3093257,0
2001-02-06,10.519,10.519,9.861,9.991,4405304,0
2001-02-07,10.053,10.362,9.952,9.977,5490533,0
2001-02-08,9.977,10.021,9.635,9.991,3121060,0
2001-02-09,10.013,10.224,9.984,10.092,3072823,0
2001-02-12,10.092,10.934,8.599,9.704,8966431,0
2001-02-13,9.4339,9.977,9.38,9.512,2418481,0
2001-02-14,9.4339,9.984,9.296,9.666,3061702,0
2001-02-15,9.666,10.013,9.628,9.928,2525295,0
2001-02-16,9.899,10.554,9.899,10.053,3927476,0
2001-02-20,10.092,10.354,9.952,10.046,2810568,0
2001-02-21,9.977,10.634,9.899,10.1,3465169,0
2001-02-22,10.168,11.253,10.068,11.253,5640406,0
2001-02-23,11.174,11.516,10.153,10.594,4669111,0
2001-02-26,10.942,11.408,10.751,10.802,4331717,0
2001-02-27,10.902,10.974,10.671,10.866,2230066,0
2001-02-28,10.826,10.866,10.678,10.795,2387570,0
2001-03-01,10.795,10.826,10.519,10.817,2026135,0
2001-03-02,10.817,11.211,10.526,11.211,2056007,0
2001-03-05,11.369,11.408,11.089,11.408,3254774,0
2001-03-06,11.408,11.408,10.982,11.135,1823884,0
2001-03-07,11.059,11.327,11.059,11.253,1625898,0
2001-03-08,11.253,11.319,11.097,11.159,1507317,0
2001-03-09,11.103,11.282,10.982,11.111,1284632,0
2001-03-12,11.097,11.282,11.025,11.228,1658611,0
2001-03-13,11.174,11.198,10.982,11.011,1428820,0
2001-03-14,10.634,10.826,9.936,10.131,3166968,0
2001-03-15,10.053,10.139,9.82,9.991,2354210,0
2001-03-16,9.2818,9.3573,8.3207,8.8313,5052408,0
2001-03-19,9.2027,9.3878,8.8231,9.1642,2723020,0
2001-03-20,9.062,9.2331,8.8148,8.8148,1661717,0
2001-03-21,8.8231,9.3322,8.8231,9.0862,2754575,0
2001-03-22,9.0005,9.0778,8.4293,8.654,2824021,0
2001-03-23,8.3515,8.5291,8.0499,8.2359,3451336,0
2001-03-26,9.666,11.369,9.512,10.634,7511231,0
2001-03-27,10.634,10.95,10.207,10.207,5069473,0
2001-03-28,10.634,10.663,10.168,10.207,2802034,0
2001-03-29,10.005,10.053,9.689,9.758,2351497,0
2001-03-30,9.628,9.628,8.9002,9.1555,3314128,0
2001-04-02,8.5836,9.1882,8.5836,9.0862,2378134,0
2001-04-03,8.9323,9.2401,8.5836,8.9158,2274295,0
2001-04-04,8.8927,9.0091,8.6988,9.0091,3051486,0
2001-04-05,8.9323,8.9323,8.6295,8.8,1957727,0
2001-04-06,8.8,8.9239,5.0649,5.0649,11145678,0
2001-04-09,5.0264,5.9931,5.0264,5.3356,9231662,0
2001-04-10,5.7997,6.8822,5.7997,6.5729,8467399,0
2001-04-11,6.4956,6.6425,6.202,6.5421,3367534,0
2001-04-12,6.5729,6.9212,6.5192,6.6889,2990708,0
2001-04-16,6.9985,7.0371,6.6196,6.8359,3359261,0
2001-04-17,6.7663,6.9134,6.72,6.8822,2458701,0
2001-04-18,6.9596,7.0371,6.8903,6.9907,3856096,0
2001-04-19,6.9985,6.9985,6.7428,6.7509,2429470,0
2001-04-20,6.7663,6.9596,6.6273,6.8822,2945187,0
2001-04-23,6.9596,6.9907,6.8127,6.9519,2878331,0
2001-04-24,6.9596,7.0371,6.8822,6.9751,2047473,0
2001-04-25,6.9212,6.9212,6.7354,6.8048,2718754,0
2001-04-26,6.8048,6.8048,6.6811,6.7587,1570033,0
2001-04-27,6.7663,6.9519,6.7663,6.9134,969231,0
2001-04-30,6.9596,6.9985,6.8127,6.9365,1646463,0
2001-05-01,7.0757,7.0757,6.8903,6.9596,1833969,0
2001-05-02,6.9596,6.9907,6.8516,6.9288,2010744,0
2001-05-03,6.8746,6.9054,6.7587,6.8516,869915,0
2001-05-04,6.8437,6.9596,6.8203,6.9596,1637533,0
2001-05-07,6.9596,7.0139,6.9134,6.9596,832542,0
2001-05-08,6.9596,6.9596,6.9054,6.9212,812625,0
2001-05-09,6.9443,7.0371,6.8746,6.9596,8483825,0
2001-05-10,6.9671,7.1838,6.9288,7.0371,3098297,0
2001-05-11,7.1142,8.1893,7.0757,8.1816,6896975,0
2001-05-14,8.1893,9.2818,8.1816,9.1245,7978840,0
2001-05-15,8.9323,9.2477,8.8927,8.9323,4116538,0
2001-05-16,8.5836,8.7545,8.4293,8.5069,1991090,0
2001-05-17,8.4988,9.0394,8.2741,9.0243,1642065,0
2001-05-18,9.0243,9.0546,8.8554,9.0005,1992379,0
2001-05-21,9.0778,9.0778,8.5523,8.6295,1500979,0
2001-05-22,8.7062,8.8695,8.5686,8.6839,1530722,0
2001-05-23,8.763,8.9002,8.6611,8.6611,1443564,0
2001-05-24,8.763,8.8397,8.6693,8.7062,1318515,0
2001-05-25,8.6295,8.6457,8.4212,8.4758,867715,0
2001-05-29,8.4293,8.5836,8.1973,8.545,1448477,0
2001-05-30,8.521,8.599,8.3667,8.5141,880388,0
2001-05-31,8.5069,8.9002,8.5069,8.8148,864998,0
2001-06-01,8.8554,9.0862,8.5836,9.0091,3234726,0
2001-06-04,8.9699,9.0005,8.6988,8.8148,1029101,0
2001-06-05,8.776,8.8,8.4678,8.6988,1175618,0
2001-06-06,8.599,8.6916,8.4371,8.5605,876249,0
2001-06-07,8.5686,9.4726,8.5686,9.2401,2817295,0
2001-06-08,9.1642,9.2159,8.8927,9.1555,887759,0
2001-06-11,9.0862,9.3652,8.8927,8.8927,853488,0
2001-06-12,8.8927,9.2818,8.7383,9.2818,1244026,0
2001-06-13,9.2027,9.2027,8.7062,8.7225,1553095,0
2001-06-14,8.7309,8.8148,8.5836,8.6376,876119,0
2001-06-15,8.6376,9.0862,8.6376,8.8927,1951645,0
2001-06-18,8.9699,9.0951,8.8777,9.0394,1949451,0
2001-06-19,8.9699,9.2643,8.9463,9.2643,1986952,0
2001-06-20,9.2643,9.4259,8.9781,9.3488,1009703,0
2001-06-21,9.0862,9.1718,8.8064,9.1245,1118330,0
2001-06-22,9.047,9.2401,8.9781,9.2401,883754,0
2001-06-25,9.273,9.273,9.0091,9.047,788058,0
2001-06-26,9.0091,9.38,8.9239,9.3107,1386923,0
2001-06-27,9.2331,9.3488,9.0862,9.1642,847281,0
2001-06-28,9.273,9.697,9.2401,9.4339,1399077,0
2001-06-29,9.2401,9.4339,8.6611,8.6611,1539903,0
2001-07-02,9.047,9.666,9.0177,9.666,1254501,0
2001-07-03,9.512,9.767,9.4259,9.713,504207,0
2001-07-05,9.713,10.307,9.658,10.301,1600548,0
2001-07-06,10.301,10.766,10.068,10.402,2858803,0
2001-07-09,10.44,10.99,10.362,10.902,2767640,0
2001-07-10,10.751,10.758,10.362,10.478,1376448,0
2001-07-11,10.487,11.097,10.487,10.634,2437490,0
2001-07-12,10.594,10.875,10.446,10.611,1740472,0
2001-07-13,10.44,11.12,10.44,11.059,2039195,0
2001-07-16,11.211,11.87,11.135,11.602,4142399,0
2001-07-17,11.559,11.668,11.452,11.534,1685251,0
2001-07-18,11.528,11.709,11.528,11.676,2203943,0
2001-07-19,11.659,11.908,11.651,11.908,2098162,0
2001-07-20,11.833,11.833,11.521,11.602,1679695,0
2001-07-23,11.559,11.568,10.889,11.018,2024066,0
2001-07-24,11.059,11.097,10.246,10.626,1991347,0
2001-07-25,10.594,10.934,10.44,10.826,2169806,0
2001-07-26,10.685,11.211,10.594,11.211,1873023,0
2001-07-27,11.135,11.443,10.875,11.443,2027171,0
2001-07-30,11.369,11.534,11.075,11.516,1007895,0
2001-07-31,11.435,11.833,11.29,11.502,2363134,0
2001-08-01,11.485,11.791,11.211,11.639,1067773,0
2001-08-02,11.716,11.955,11.716,11.94,906899,0
2001-08-03,11.863,12.011,11.521,11.791,1274026,0
2001-08-06,11.8,11.8,11.534,11.651,580763,0
2001-08-07,11.87,12.259,11.782,12.242,1295106,0
2001-08-08,12.063,12.266,12.046,12.141,1163590,0
2001-08-09,12.141,12.482,12.046,12.374,1777067,0
2001-08-10,12.217,12.628,12.179,12.397,1118460,0
2001-08-13,12.397,12.467,12.36,12.409,636366,0
2001-08-14,12.433,12.527,12.417,12.467,599254,0
2001-08-15,12.474,12.519,12.382,12.382,1493091,0
2001-08-16,12.374,12.55,12.308,12.417,1070484,0
2001-08-17,12.294,12.514,12.294,12.424,1350970,0
2001-08-20,12.374,12.983,12.374,12.983,1729997,0
2001-08-21,12.859,13.061,12.722,12.789,1222692,0
2001-08-22,12.76,12.914,12.681,12.681,875215,0
2001-08-23,12.722,12.914,12.489,12.606,1176396,0
2001-08-24,12.606,12.822,12.542,12.822,1468778,0
2001-08-27,12.798,12.976,12.729,12.876,1035050,0
2001-08-28,12.722,12.961,12.722,12.954,1037378,0
2001-08-29,12.798,12.852,12.649,12.698,619688,0
2001-08-30,12.743,12.929,12.474,12.621,766847,0
2001-08-31,12.722,12.806,12.565,12.681,929659,0
2001-09-04,12.565,13.053,12.534,12.798,912718,0
2001-09-05,12.681,12.774,12.45,12.76,720683,0
2001-09-06,12.76,12.76,12.397,12.606,919572,0
2001-09-07,12.606,12.867,12.527,12.767,1227988,0
2001-09-10,12.644,12.89,12.621,12.837,1525551,0
2001-09-17,12.45,12.489,11.639,11.87,1305326,0
2001-09-18,11.863,11.87,11.485,11.8,1297691,0
2001-09-19,11.849,12.104,11.135,11.211,1573396,0
2001-09-20,11.018,12.45,10.751,10.81,3207054,0
2001-09-21,11.833,13.496,11.833,13.144,3418874,0
2001-09-24,13.107,13.138,12.69,12.736,4013342,0
2001-09-25,12.736,12.876,11.931,12.141,2605990,0
2001-09-26,11.987,12.141,11.833,11.987,1865779,0
2001-09-27,12.025,12.141,11.782,11.816,1094667,0
2001-09-28,11.791,11.908,11.602,11.753,4403750,0
2001-10-01,11.753,11.833,11.609,11.782,1951645,0
2001-10-02,11.625,11.753,11.568,11.639,3442019,0
2001-10-03,12.76,13.603,12.489,13.603,4984125,0
2001-10-04,13.531,13.896,13.007,13.339,3041788,0
2001-10-05,13.378,13.842,12.969,13.805,3321499,0
2001-10-08,13.612,14.113,13.531,14.113,1403862,0
2001-10-09,13.973,14.073,13.927,13.973,775771,0
2001-10-10,13.927,14.616,13.805,14.577,1290581,0
2001-10-11,14.523,15.08,14.499,14.762,2378655,0
2001-10-12,14.762,14.994,14.655,14.769,1911686,0
2001-10-15,14.706,14.925,14.706,14.802,1750301,0
2001-10-16,14.73,14.98,14.723,14.918,1000524,0
2001-10-17,14.817,15.072,14.778,14.987,849480,0
2001-10-18,14.886,15.11,14.809,14.925,1570551,0
2001-10-19,14.901,15.458,14.831,15.318,1181952,0
2001-10-22,15.318,15.465,15.288,15.429,1239113,0
2001-10-23,15.429,15.542,15.318,15.342,1933933,0
2001-10-24,15.234,15.388,15.001,15.333,1280621,0
2001-10-25,15.273,15.429,14.693,14.73,2023675,0
2001-10-26,14.693,14.693,13.927,14.073,2320071,0
2001-10-29,13.88,14.058,13.664,13.805,796072,0
2001-10-30,13.805,14.027,13.734,14.027,807326,0
2001-10-31,13.874,14.073,13.726,13.966,798146,0
2001-11-01,13.919,14.113,13.572,14.004,1161395,0
2001-11-02,13.919,13.95,13.496,13.866,1049149,0
2001-11-05,13.842,14.382,13.842,14.198,1190362,0
2001-11-06,14.113,14.189,13.78,14.189,920863,0
2001-11-07,14.189,14.189,13.788,13.919,1309462,0
2001-11-08,13.919,13.958,13.138,13.531,1767498,0
2001-11-09,13.842,14.035,13.572,13.919,2069586,0
2001-11-12,13.805,13.904,13.456,13.639,763873,0
2001-11-13,13.496,14.104,13.496,13.997,889700,0
2001-11-14,13.997,14.035,13.689,13.927,814565,0
2001-11-15,13.943,14.02,13.655,13.764,1081604,0
2001-11-16,13.771,14.189,13.771,14.152,1693530,0
2001-11-19,14.035,14.237,13.647,14.104,882847,0
2001-11-20,14.035,14.189,13.919,14.027,836420,0
2001-11-21,13.919,13.919,13.68,13.858,431141,0
2001-11-23,13.764,13.988,13.572,13.943,284884,0
2001-11-26,13.919,14.051,13.625,13.805,615674,0
2001-11-27,13.919,14.229,13.78,13.88,1157517,0
2001-11-28,13.912,14.229,13.842,14.189,2030660,0
2001-11-29,14.189,14.382,14.012,14.113,1274154,0
2001-11-30,14.035,14.351,13.958,14.152,1406448,0
2001-12-03,14.152,14.375,13.997,14.221,1352525,0
2001-12-04,13.919,14.416,13.805,14.399,1080311,0
2001-12-05,14.46,14.825,14.46,14.794,1240016,0
2001-12-06,14.616,14.616,14.399,14.523,1109407,0
2001-12-07,14.616,14.901,14.453,14.802,1176396,0
2001-12-10,14.802,14.918,14.577,14.901,1446018,0
2001-12-11,14.909,15.04,14.693,14.839,998973,0
2001-12-12,14.809,15.116,14.523,15.11,1422614,0
2001-12-13,15.001,15.173,14.769,15.009,985653,0
2001-12-14,14.925,15.157,14.817,14.963,1169021,0
2001-12-17,14.863,14.941,14.382,14.778,1069063,0
2001-12-18,14.778,15.08,14.468,15.08,1249069,0
2001-12-19,15.001,15.273,14.901,15.234,1348514,0
2001-12-20,15.08,15.157,14.893,15.001,941297,0
2001-12-21,15.032,15.217,14.925,15.04,1516627,0
2001-12-24,14.925,15.265,14.925,15.009,357949,0
2001-12-26,15.009,15.458,15.009,15.326,796849,0
2001-12-27,15.181,15.442,15.181,15.351,685506,0
2001-12-28,15.313,15.465,15.08,15.11,1134880,0
2001-12-31,15.08,15.234,14.794,14.878,1017077,0
2002-01-02,14.769,15.08,14.693,15.04,1962512,0
2002-01-03,14.863,15.116,14.778,15.04,1058844,0
2002-01-04,14.925,15.217,14.817,15.116,1447572,0
2002-01-07,15.116,15.273,14.954,15.173,691199,0
2002-01-08,15.04,15.351,14.693,14.817,2091699,0
2002-01-09,14.693,15.209,14.693,15.095,2875746,0
2002-01-10,15.148,15.226,14.701,15.065,1998203,0
2002-01-11,14.693,14.854,14.584,14.684,1535509,0
2002-01-14,14.693,15.125,14.616,15.088,1219844,0
2002-01-15,14.925,15.14,14.854,15.009,1213767,0
2002-01-16,14.987,15.095,14.701,14.769,837972,0
2002-01-17,14.73,14.925,14.655,14.87,1059104,0
2002-01-18,14.73,15.273,14.693,15.173,2560079,0
2002-01-22,15.116,15.465,14.98,15.429,2902382,0
2002-01-23,15.623,15.657,15.472,15.481,2370376,0
2002-01-24,15.429,16.162,15.429,16.069,2018373,0
2002-01-25,16.069,16.154,15.707,15.759,1727801,0
2002-01-28,15.657,16.038,15.623,15.908,2150923,0
2002-01-29,16.047,16.269,15.93,16.162,2786258,0
2002-01-30,16.085,16.238,15.853,16.078,1455849,0
2002-01-31,16.047,16.625,15.93,16.625,1730905,0
2002-02-01,16.471,16.571,16.317,16.471,1751467,0
2002-02-04,16.394,16.564,16.317,16.525,1171221,0
2002-02-05,16.433,17.01,16.401,16.903,1197600,0
2002-02-06,16.829,17.244,16.781,17.244,2044495,0
2002-02-07,17.076,17.315,16.781,16.894,1604175,0
2002-02-08,16.742,16.866,15.165,16.185,5673901,0
2002-02-11,16.047,16.278,15.93,16.116,1535251,0
2002-02-12,15.853,16.269,15.736,16.124,1414724,0
2002-02-13,16.008,16.502,15.908,16.238,1764009,0
2002-02-14,16.124,16.502,16.047,16.486,999615,0
2002-02-15,16.354,16.502,15.814,16.047,993668,0
2002-02-19,15.73,16.193,15.73,15.908,1103071,0
2002-02-20,15.969,15.969,15.472,15.921,1244154,0
2002-02-21,15.736,15.914,15.318,15.465,2158685,0
2002-02-22,15.318,15.992,15.318,15.992,1011389,0
2002-02-25,15.814,15.9,15.581,15.698,1346575,0
2002-02-26,15.505,16.085,15.505,16.015,1139800,0
2002-02-27,16.047,16.433,15.969,16.124,1547794,0
2002-02-28,16.124,16.471,16.022,16.401,1496711,0
2002-03-01,16.433,17.01,16.409,17.01,1743449,0
2002-03-04,16.936,17.43,16.829,17.43,1715385,0
2002-03-05,17.43,1.7777,17.174,17.763,2135793,0
2002-03-06,17.669,17.769,17.345,17.486,2061827,0
2002-03-07,17.4,17.655,17.291,17.478,1493997,0
2002-03-08,17.478,17.631,16.781,16.936,1776939,0
2002-03-11,16.742,16.859,16.341,16.548,2380076,0
2002-03-12,16.502,16.625,16.302,16.385,1109796,0
2002-03-13,16.394,16.394,16.162,16.17,904442,0
2002-03-14,16.146,16.294,16.099,16.2,1540545,0
2002-03-15,16.224,16.471,16.2,16.302,1692757,0
2002-03-18,16.255,16.821,16.255,16.763,1053671,0
2002-03-19,16.664,17.165,16.664,17.165,956558,0
2002-03-20,17.01,17.2,16.821,17.019,2369472,0
2002-03-21,16.975,17.507,16.975,17.493,1192562,0
2002-03-22,17.4,17.631,17.338,17.493,1331444,0
2002-03-25,17.538,17.693,17.438,17.594,1055482,0
2002-03-26,17.594,17.708,17.515,17.655,2369729,0
2002-03-27,17.669,18.134,17.669,18.019,2503957,0
2002-03-28,18.134,18.296,17.784,18.218,1670642,0
2002-04-01,18.218,18.257,17.893,18.249,836420,0
2002-04-02,18.056,18.155,17.793,17.854,1356791,0
2002-04-03,17.826,17.826,17.47,17.594,1614001,0
2002-04-04,17.478,17.669,17.283,17.33,3361327,0
2002-04-05,17.515,17.733,17.515,17.594,1500719,0
2002-04-08,17.599,17.647,17.407,17.561,753397,0
2002-04-09,17.57,17.616,17.361,17.478,712146,0
2002-04-10,17.553,18.117,17.478,18.095,2326147,0
2002-04-11,18.095,18.155,17.639,17.639,1530074,0
2002-04-12,17.826,18.01,17.639,18.01,1361187,0
2002-04-15,17.901,17.956,17.655,17.702,1580508,0
2002-04-16,17.784,18.019,17.747,17.893,1020439,0
2002-04-17,17.747,17.971,17.623,17.769,2018244,0
2002-04-18,17.763,17.885,17.631,17.854,830345,0
2002-04-19,17.747,17.854,17.708,17.854,627058,0
2002-04-22,17.784,18.056,1.7777,17.901,979964,0
2002-04-23,18.095,18.257,17.863,18.095,1654222,0
2002-04-24,18.064,18.182,17.91,18.173,1133977,0
2002-04-25,18.019,18.173,17.863,18.148,1335713,0
2002-04-26,18.056,18.148,17.979,18.095,910910,0
2002-04-29,18.056,18.056,17.755,17.755,1122984,0
2002-04-30,17.901,18.19,17.87,18.173,1612192,0
2002-05-01,18.095,18.249,17.901,18.164,805770,0
2002-05-02,18.173,18.264,18.056,18.204,923324,0
2002-05-03,18.257,18.28,18.11,18.249,1733363,0
2002-05-06,18.249,18.342,18.126,18.155,1509644,0
2002-05-07,18.249,18.288,18.064,18.095,893321,0
2002-05-08,18.103,18.365,18.073,18.314,1760259,0
2002-05-09,18.288,18.329,17.987,18.019,1150273,0
2002-05-10,18.025,18.264,17.863,17.979,738139,0
2002-05-13,18.019,18.321,17.941,18.288,825037,0
2002-05-14,18.134,18.242,17.677,17.747,1590986,0
2002-05-15,17.708,17.708,16.478,16.486,5244568,0
2002-05-16,16.471,16.625,15.806,16.238,4367416,0
2002-05-17,15.853,16.224,15.853,16.008,2551030,0
2002-05-20,16.085,16.354,15.944,16.154,1496711,0
2002-05-21,16.238,16.278,15.93,16.162,1117814,0
2002-05-22,16.162,16.464,16.124,16.464,2315286,0
2002-05-23,16.464,16.859,16.409,16.859,1462829,0
2002-05-24,17.01,17.142,16.803,16.936,1820005,0
2002-05-28,16.936,17.114,16.803,16.995,1139020,0
2002-05-29,16.821,16.975,16.518,16.781,1046690,0
2002-05-30,16.781,17.12,16.781,16.936,1406187,0
2002-05-31,16.951,17.01,16.425,16.625,1795303,0
2002-06-03,16.781,16.821,16.269,16.294,979833,0
2002-06-04,16.261,16.425,15.969,16.294,1206524,0
2002-06-05,16.317,16.347,15.806,16.047,1549342,0
2002-06-06,16.047,16.124,15.637,15.666,1303123,0
2002-06-07,15.542,15.657,15.429,15.529,2097774,0
2002-06-10,15.581,15.689,15.256,15.65,1384721,0
2002-06-11,15.623,15.723,15.209,15.249,1915436,0
2002-06-12,15.234,16.031,15.234,15.93,2507580,0
2002-06-13,15.869,16.099,15.775,15.892,1550897,0
2002-06-14,15.853,16.06,15.542,15.869,1238208,0
2002-06-17,15.892,16.781,15.861,16.713,1956301,0
2002-06-18,16.713,16.975,16.449,16.728,1934966,0
2002-06-19,16.587,16.812,16.317,16.385,1043588,0
2002-06-20,16.238,16.781,16.154,16.154,1214155,0
2002-06-21,15.623,16.124,15.623,15.892,2056523,0
2002-06-24,15.657,15.73,15.318,15.326,1926815,0
2002-06-25,15.388,15.505,14.901,14.963,1942206,0
2002-06-26,14.189,14.46,13.927,13.927,4908083,0
2002-06-27,13.927,13.927,13.069,13.107,3316070,0
2002-06-28,12.681,13.834,12.644,13.834,3470730,0
2002-07-01,13.689,13.726,13.293,13.417,1717455,0
2002-07-02,13.417,13.487,12.433,12.514,2852856,0
2002-07-03,12.527,13.061,12.527,12.715,2769966,0
2002-07-05,12.774,13.061,12.774,13.045,748225,0
2002-07-08,12.876,13.007,12.722,12.983,1445763,0
2002-07-09,12.89,13.038,12.574,12.574,1690943,0
2002-07-10,12.606,12.621,11.753,11.808,2166189,0
2002-07-11,11.768,12.179,11.485,12.104,1960957,0
2002-07-12,12.112,12.112,11.408,11.585,1730384,0
2002-07-15,11.369,11.946,10.532,11.946,2934583,0
2002-07-16,11.833,11.857,11.143,11.299,1793365,0
2002-07-17,11.485,11.709,11.111,11.384,1859445,0
2002-07-18,11.568,11.585,10.685,10.779,1430889,0
2002-07-19,10.586,10.663,10.046,10.34,2128942,0
2002-07-22,10.332,10.547,9.52,9.62,2157779,0
2002-07-23,9.666,9.861,8.7545,8.8064,2548963,0
2002-07-24,8.4293,9.542,8.2276,9.503,4139038,0
2002-07-25,9.4339,9.828,9.1401,9.742,2072945,0
2002-07-26,9.704,9.704,9.1322,9.3166,1852847,0
2002-07-29,9.4726,9.643,9.4339,9.628,1908457,0
2002-07-30,9.635,10.703,9.512,10.594,2195278,0
2002-07-31,10.594,10.826,10.246,10.751,2394688,0
2002-08-01,8.5069,8.7696,6.1864,7.5473,25237836,0
2002-08-02,7.5473,7.5705,6.6889,6.8127,11205807,0
2002-08-05,6.8048,6.8127,6.1864,6.4185,6858958,0
2002-08-06,6.4569,6.9212,6.4569,6.6738,6307033,0
2002-08-07,6.8437,7.2689,6.8048,7.238,5088482,0
2002-08-08,7.5009,7.5009,7.2304,7.4621,2881692,0
2002-08-09,7.4621,8.0422,7.3464,8.0422,2740350,0
2002-08-12,8.0422,8.1893,7.6633,8.112,3141747,0
2002-08-13,8.1196,8.3905,7.9649,8.1354,4384353,0
2002-08-14,8.1354,8.1816,7.6555,8.1816,3343098,0
2002-08-15,8.1816,8.8851,8.0965,8.7383,4309864,0
2002-08-16,8.6988,8.8148,8.4293,8.7062,2573919,0
2002-08-19,8.6295,8.776,8.4678,8.6988,1106691,0
2002-08-20,8.5686,8.6611,8.2124,8.3598,1733619,0
2002-08-21,8.3598,8.3598,8.019,8.1816,2321881,0
2002-08-22,8.1973,9.0778,8.1973,8.9086,2088206,0
2002-08-23,9.4726,9.62,9.3166,9.373,4336895,0
2002-08-26,9.589,9.783,9.55,9.758,2414601,0
2002-08-27,9.853,9.861,9.1642,9.2245,1738144,0
2002-08-28,9.1642,9.38,8.8231,8.9942,1854657,0
2002-08-29,8.7383,9.1642,8.6611,9.0862,1188289,0
2002-08-30,8.8148,8.9699,8.7225,8.776,2529692,0
2002-09-03,8.8148,9.2401,8.7062,8.9781,2773198,0
2002-09-04,9.2818,9.38,9.0862,9.2027,2518962,0
2002-09-05,9.2027,9.2477,8.9699,9.2331,1518436,0
2002-09-06,9.2643,9.2818,8.9867,9.1401,2245454,0
2002-09-09,9.1401,9.1555,8.7383,9.0546,1368428,0
2002-09-10,9.2818,9.582,9.2818,9.55,3014632,0
2002-09-11,9.704,9.991,9.704,9.952,3546898,0
2002-09-12,9.952,10.053,9.565,9.742,3112267,0
2002-09-13,9.742,10.005,9.628,9.912,1965354,0
2002-09-16,9.837,9.837,9.526,9.589,1613871,0
2002-09-17,9.861,9.875,9.2892,9.3573,2027685,0
2002-09-18,9.2818,9.899,9.2818,9.837,2694313,0
2002-09-19,9.704,9.758,9.373,9.373,3173431,0
2002-09-20,9.1245,9.3166,8.6916,8.7225,5038829,0
2002-09-23,8.5686,9.047,8.3207,8.3207,3216236,0
2002-09-24,8.3207,8.3983,8.019,8.3207,3786135,0
2002-09-25,8.3515,9.0712,8.3515,8.776,2506417,0
2002-09-26,8.8927,9.296,8.8148,9.2818,1978804,0
2002-09-27,9.2566,9.2643,8.5069,8.5911,2242350,0
2002-09-30,8.3983,8.776,8.3129,8.7062,2083677,0
2002-10-01,8.6916,8.8851,8.4678,8.8619,2249722,0
2002-10-02,8.8148,9.0394,8.6295,8.8927,1149111,0
2002-10-03,8.8927,9.0862,8.3905,8.4132,1814056,0
2002-10-04,8.4293,8.4293,8.0578,8.1973,1464385,0
2002-10-07,8.1973,8.1973,7.6325,7.6325,1845864,0
2002-10-08,7.7021,7.9339,7.1142,7.238,3289037,0
2002-10-09,7.0371,7.0371,6.5806,6.6889,2920489,0
2002-10-10,6.6118,7.2689,6.3798,7.145,2771385,0
2002-10-11,7.153,7.2149,7.0448,7.1066,3265245,0
2002-10-14,6.7279,6.9985,6.6889,6.9596,2889450,0
2002-10-15,7.1142,7.1142,6.8048,6.8669,3447972,0
2002-10-16,6.8048,6.8048,6.3178,6.3332,3121186,0
2002-10-17,6.3798,7.153,6.3798,7.1142,2125194,0
2002-10-18,6.8822,7.3464,6.8437,7.3464,3150672,0
2002-10-21,7.2921,8.0887,7.153,8.0422,3904457,0
2002-10-22,8.0499,8.3129,7.6709,7.8255,1673614,0
2002-10-23,7.8489,8.2741,7.8102,8.2741,1157775,0
2002-10-24,8.3515,8.4212,8.0809,8.1354,1467225,0
2002-10-25,8.1816,8.3053,7.8489,8.259,1178202,0
2002-10-28,8.4212,8.4827,8.1816,8.3129,1125186,0
2002-10-29,8.4212,8.4293,8.0267,8.3515,1069577,0
2002-10-30,8.4293,8.6988,8.2434,8.6988,1286702,0
2002-10-31,8.6222,8.6611,8.3053,8.3905,1286702,0
2002-11-01,8.4678,8.8313,8.4293,8.763,1250880,0
2002-11-04,8.8148,9.0328,8.776,8.9942,2126871,0
2002-11-05,9.1245,9.2331,8.9781,9.1949,2084714,0
2002-11-06,9.1401,9.3488,8.9942,9.3166,2104503,0
2002-11-07,9.3166,9.3166,8.9002,9.1718,1814830,0
2002-11-08,9.1796,9.1796,8.6693,8.6988,1278037,0
2002-11-11,8.7062,8.9323,8.4758,8.7696,1036217,0
2002-11-12,8.8471,9.1026,8.6988,8.7917,2292527,0
2002-11-13,8.8,9.1796,8.654,8.9699,2189848,0
2002-11-14,8.8148,9.3244,8.8148,9.3019,1656546,0
2002-11-15,9.2027,9.704,9.2027,9.704,2018891,0
2002-11-18,9.666,9.666,9.1949,9.2892,2512492,0
2002-11-19,9.3166,9.729,9.2477,9.65,1632752,0
2002-11-20,9.666,9.798,9.4726,9.713,1494514,0
2002-11-21,9.861,10.519,9.804,10.378,3420298,0
2002-11-22,10.323,10.634,10.315,10.532,1757931,0
2002-11-25,10.539,10.895,10.246,10.656,1705944,0
2002-11-26,10.402,10.817,10.402,10.571,1752889,0
2002-11-27,10.495,10.519,10.27,10.431,1229543,0
2002-11-29,10.402,10.734,10.292,10.678,724048,0
2002-12-02,10.671,10.766,10.362,10.378,1939751,0
2002-12-03,10.378,10.431,9.977,10.123,1322908,0
2002-12-04,10.053,10.059,9.689,9.689,2043588,0
2002-12-05,9.82,10.131,9.783,10.013,948408,0
2002-12-06,9.742,9.97,9.729,9.936,1025094,0
2002-12-09,9.899,10.046,9.79,9.977,906377,0
2002-12-10,9.899,10.192,9.828,10.192,1285279,0
2002-12-11,10.131,10.387,10.013,10.246,1043200,0
2002-12-12,10.246,10.634,10.246,10.554,1491023,0
2002-12-13,10.562,10.642,10.332,10.34,1643745,0
2002-12-16,10.284,10.671,10.2,10.671,1545982,0
2002-12-17,10.634,10.967,10.594,10.751,2325890,0
2002-12-18,10.671,10.909,10.671,10.766,1462829,0
2002-12-19,10.772,10.826,10.547,10.634,3725485,0
2002-12-20,10.554,10.902,10.44,10.44,4000412,0
2002-12-23,10.519,10.772,10.44,10.603,1738664,0
2002-12-24,10.362,10.554,10.362,10.502,849222,0
2002-12-26,10.532,10.663,10.454,10.594,1144709,0
2002-12-27,10.519,10.619,10.446,10.539,814956,0
2002-12-30,10.478,10.577,10.402,10.554,910910,0
2002-12-31,10.532,10.779,10.519,10.751,826849,0
2003-01-02,10.826,11.299,10.826,11.299,1930437,0
2003-01-03,11.253,11.384,11.059,11.135,1362091,0
2003-01-06,11.059,11.775,11.059,11.676,2740092,0
2003-01-07,11.683,11.683,11.174,11.369,1886732,0
2003-01-08,11.369,11.753,11.369,11.691,1556585,0
2003-01-09,11.659,11.791,11.602,11.782,1601845,0
2003-01-10,11.775,11.87,11.602,11.782,1422227,0
2003-01-13,11.791,11.791,11.477,11.477,1654481,0
2003-01-14,11.552,11.782,11.485,11.782,1914275,0
2003-01-15,11.782,11.791,11.552,11.659,1785216,0
2003-01-16,11.716,11.753,11.639,11.742,1585681,0
2003-01-17,11.617,11.716,10.832,11.528,1737500,0
2003-01-21,11.602,11.676,11.399,11.427,1365844,0
2003-01-22,11.391,11.391,10.982,11.198,1847418,0
2003-01-23,11.135,11.336,11.135,11.143,1159580,0
2003-01-24,11.075,11.15,10.758,10.826,1531628,0
2003-01-27,10.671,10.85,10.44,10.478,1493610,0
2003-01-28,10.554,10.817,10.532,10.648,1229027,0
2003-01-29,10.44,10.626,10.362,10.454,1412396,0
2003-01-30,10.408,10.577,10.348,10.378,1047982,0
2003-01-31,10.246,10.671,10.246,10.671,1733101,0
2003-02-03,10.663,10.81,10.611,10.81,1147295,0
2003-02-04,10.519,10.671,10.44,10.478,1428952,0
2003-02-05,10.487,10.71,10.431,10.431,1517791,0
2003-02-06,10.362,10.502,10.207,10.284,1307004,0
2003-02-07,10.362,10.402,10.028,10.053,1635082,0
2003-02-10,10.092,10.348,10.068,10.323,1349677,0
2003-02-11,10.348,10.362,10.021,10.161,1603271,0
2003-02-12,10.161,10.207,9.682,9.75,2244549,0
2003-02-13,9.675,9.736,9.2643,9.658,5085895,0
2003-02-14,9.704,10.131,9.682,10.131,2060920,0
2003-02-18,10.131,10.131,9.55,10,2934712,0
2003-02-19,9.936,9.936,9.0394,9.2818,6998363,0
2003-02-20,9.512,9.811,9.4974,9.811,4312319,0
2003-02-21,9.899,10.076,9.736,9.905,1526713,0
2003-02-24,9.905,9.936,9.682,9.682,1433606,0
2003-02-25,9.742,10.168,9.65,10.139,2426110,0
2003-02-26,10.139,10.139,9.697,9.875,2806430,0
2003-02-27,10.092,10.408,9.991,10.2,2030533,0
2003-02-28,10.315,10.315,9.844,9.861,2577151,0
2003-03-03,10.131,10.183,9.811,9.868,1914145,0
2003-03-04,9.742,9.82,9.628,9.666,2269639,0
2003-03-05,9.666,10.084,9.666,10.084,2628235,0
2003-03-06,10.092,10.168,9.861,10.028,1677885,0
2003-03-07,9.783,10.161,9.721,10.092,1433348,0
2003-03-10,10.092,10.1,9.82,9.868,2083677,0
2003-03-11,9.899,9.984,9.704,9.783,2355376,0
2003-03-12,9.82,9.952,9.75,9.936,2451716,0
2003-03-13,10.053,10.053,9.853,9.977,1916343,0
2003-03-14,10.131,10.27,10.005,10.053,2207046,0
2003-03-17,10.084,10.34,10.053,10.168,1936258,0
2003-03-18,10.168,10.292,10.053,10.207,1925008,0
2003-03-19,10.131,10.27,10.092,10.262,1002463,0
2003-03-20,10.262,10.301,10.123,10.183,1391189,0
2003-03-21,10.362,10.611,10.246,10.562,1674391,0
2003-03-24,10.44,10.446,10.092,10.246,1598097,0
2003-03-25,10.362,10.395,10.168,10.207,1870567,0
2003-03-26,10.207,10.408,10.139,10.168,2014623,0
2003-03-27,10.021,10.463,10.021,10.395,1344635,0
2003-03-28,10.332,10.671,10.323,10.478,1532921,0
2003-03-31,10.402,10.562,10.27,10.402,1311792,0
2003-04-01,10.402,10.571,10.37,10.519,1589042,0
2003-04-02,10.634,10.71,10.619,10.71,1296531,0
2003-04-03,10.71,10.817,10.671,10.703,1506152,0
2003-04-04,10.703,10.787,10.603,10.751,1110573,0
2003-04-07,10.751,10.826,10.619,10.619,1874316,0
2003-04-08,10.611,10.685,10.502,10.502,1292779,0
2003-04-09,10.532,10.982,10.502,10.895,2841607,0
2003-04-10,10.895,11.135,10.859,11.111,2766474,0
2003-04-11,11.135,11.219,11.059,11.111,2335848,0
2003-04-14,11.075,11.485,11.075,11.29,1787154,0
2003-04-15,11.29,11.399,11.228,11.391,1332608,0
2003-04-16,11.399,11.399,11.103,11.198,2103855,0
2003-04-17,11.198,11.29,11.111,11.253,1483909,0
2003-04-21,11.26,11.408,11.26,11.336,1326402,0
2003-04-22,11.336,11.593,11.26,11.576,1446537,0
2003-04-23,11.502,11.559,11.327,11.42,1115226,0
2003-04-24,11.369,11.908,11.369,11.87,2065833,0
2003-04-25,11.87,11.87,11.414,11.559,1361579,0
2003-04-28,11.639,11.849,11.631,11.753,1471883,0
2003-04-29,11.833,11.833,11.443,11.485,2167089,0
2003-04-30,11.493,11.742,11.452,11.585,2473572,0
2003-05-01,11.521,11.593,11.307,11.408,1937810,0
2003-05-02,11.369,11.617,11.369,11.602,1855956,0
2003-05-05,11.602,11.742,11.585,11.742,1828409,0
2003-05-06,11.87,12.104,11.824,11.964,2831904,0
2003-05-07,11.964,11.964,11.659,11.791,1660042,0
2003-05-08,11.617,11.916,11.617,11.734,1205620,0
2003-05-09,11.734,11.978,11.676,11.886,1039189,0
2003-05-12,12.104,12.112,11.742,11.753,1935870,0
2003-05-13,11.791,12.118,11.775,12.112,1794397,0
2003-05-14,12.141,12.274,11.964,12.266,1918798,0
2003-05-15,12.3,12.636,12.179,12.628,1954233,0
2003-05-16,12.527,12.822,12.489,12.822,2373611,0
2003-05-19,12.822,12.822,12.527,12.527,2172128,0
2003-05-20,12.489,12.722,12.489,12.681,1495807,0
2003-05-21,12.852,12.852,12.621,12.752,1629129,0
2003-05-22,12.752,13.1,12.698,12.897,2481459,0
2003-05-23,12.837,13.509,12.837,13.293,3273134,0
2003-05-27,12.76,13.107,12.722,13.038,3213777,0
2003-05-28,12.992,13.316,12.852,13.277,2438138,0
2003-05-29,13.209,13.31,12.76,12.798,2616208,0
2003-05-30,12.798,13.144,12.798,13.144,1714481,0
2003-06-02,13.144,13.238,12.954,13.045,1474724,0
2003-06-03,13.077,13.176,12.954,13.17,1433220,0
2003-06-04,13.17,13.588,13.131,13.523,1596157,0
2003-06-05,13.261,13.355,13.209,13.316,2105279,0
2003-06-06,13.378,13.572,13.323,13.378,1694438,0
2003-06-09,13.417,13.464,13.247,13.371,1066344,0
2003-06-10,13.612,13.95,13.572,13.919,5941970,0
2003-06-11,13.958,13.958,13.703,13.887,2139803,0
2003-06-12,13.919,14.136,13.912,14.097,2750050,0
2003-06-13,13.997,14.113,13.866,14.113,2482235,0
2003-06-16,14.555,14.847,14.555,14.847,3423660,0
2003-06-17,14.73,14.786,14.607,14.616,2745908,0
2003-06-18,14.46,14.655,14.343,14.453,1771122,0
2003-06-19,14.416,15.234,14.308,15.001,5660840,0
2003-06-20,16.394,16.656,16.008,16.634,18956664,0
2003-06-23,17.003,17.019,16.471,16.571,7638091,0
2003-06-24,16.51,16.548,16.333,16.401,2983079,0
2003-06-25,16.378,16.51,16.278,16.371,2389512,0
2003-06-26,16.238,16.579,16.078,16.579,4302622,0
2003-06-27,16.579,16.625,16.385,16.51,2929282,0
2003-06-30,16.625,16.625,16.324,16.354,3068944,0
2003-07-01,16.238,16.625,16.116,16.603,2950618,0
2003-07-02,16.548,16.96,16.548,16.843,3337148,0
2003-07-03,16.821,16.821,16.533,16.625,888017,0
2003-07-07,16.664,16.951,16.634,16.936,1859316,0
2003-07-08,16.859,16.975,16.794,16.936,1607926,0
2003-07-09,16.781,17.051,16.772,16.873,2796090,0
2003-07-10,16.88,16.88,16.486,16.595,2999500,0
2003-07-11,16.564,16.859,16.564,16.851,1677624,0
2003-07-14,16.894,17.126,16.687,16.772,2109670,0
2003-07-15,16.772,16.936,16.625,16.728,2132045,0
2003-07-16,16.587,16.625,16.294,16.418,1750172,0
2003-07-17,16.378,16.378,16.031,16.124,2546116,0
2003-07-18,16.394,16.625,16.363,16.548,2093765,0
2003-07-21,16.394,16.518,16.255,16.394,2010872,0
2003-07-22,16.385,16.821,16.333,16.781,1744870,0
2003-07-23,16.664,16.772,16.433,16.486,1403605,0
2003-07-24,16.486,16.894,16.238,16.704,3324344,0
2003-07-25,16.664,16.866,16.471,16.756,1355886,0
2003-07-28,16.704,16.821,16.571,16.679,1394938,0
2003-07-29,16.587,16.679,16.425,16.455,2597196,0
2003-07-30,16.433,16.464,16.247,16.317,2415246,0
2003-07-31,16.333,16.672,16.269,16.587,2070492,0
2003-08-01,16.486,16.625,16.333,16.347,2125450,0
2003-08-04,16.394,16.425,16.078,16.401,2358997,0
2003-08-05,16.317,16.579,16.217,16.261,2350075,0
2003-08-06,16.085,16.394,16.038,16.162,2662889,0
2003-08-07,16.085,16.17,15.953,16.047,2547409,0
2003-08-08,16.162,16.224,16.015,16.154,1161654,0
2003-08-11,16.124,16.354,16.085,16.232,893967,0
2003-08-12,16.208,16.557,16.17,16.548,976599,0
2003-08-13,16.625,16.803,16.494,16.704,1305709,0
2003-08-14,16.641,16.656,16.471,16.548,1238597,0
2003-08-15,16.541,16.704,16.394,16.51,840428,0
2003-08-18,16.494,16.704,16.478,16.603,827626,0
2003-08-19,16.603,17.043,16.603,16.728,2835398,0
2003-08-20,16.728,16.967,16.728,16.851,2493096,0
2003-08-21,16.704,17.438,16.548,17.135,6585837,0
2003-08-22,17.183,17.183,16.928,16.936,1933800,0
2003-08-25,16.873,17.036,16.866,16.984,997806,0
2003-08-26,16.984,17.043,16.821,17.01,1370756,0
2003-08-27,16.859,17.01,16.843,17.01,1244803,0
2003-08-28,16.936,16.984,16.787,16.96,1696118,0
2003-08-29,16.821,17.15,16.821,17.142,1547146,0
2003-09-02,17.215,17.498,17.135,17.478,1980226,0
2003-09-03,17.361,17.885,17.3,17.784,3747208,0
2003-09-04,17.863,18.01,17.784,17.987,2903676,0
2003-09-05,17.987,18.429,17.941,18.211,3717728,0
2003-09-08,18.173,18.365,18.126,18.305,2529045,0
2003-09-09,18.249,18.296,18.117,18.19,1832547,0
2003-09-10,18.173,18.211,17.994,18.095,2484044,0
2003-09-11,18.249,18.249,17.842,17.927,2905876,0
2003-09-12,17.927,17.927,17.684,17.863,2224893,0
2003-09-15,17.769,17.87,17.639,17.677,1527359,0
2003-09-16,17.669,18.019,17.647,17.941,2342183,0
2003-09-17,17.979,18.08,17.901,17.91,1390544,0
2003-09-18,17.956,18.365,17.934,18.358,1616460,0
2003-09-19,18.35,18.404,18.134,18.19,1306871,0
2003-09-22,18.19,18.272,17.987,18.264,1427785,0
2003-09-23,18.264,18.52,18.173,18.52,1888672,0
2003-09-24,18.48,18.529,17.934,18.033,2728707,0
2003-09-25,18.056,18.08,17.893,17.987,2049928,0
2003-09-26,17.987,18.148,17.878,18.103,1668055,0
2003-09-29,18.211,18.48,18.197,18.404,2254250,0
2003-09-30,18.404,18.559,18.08,18.48,3421462,0
2003-10-01,18.48,18.705,18.388,18.698,2573145,0
2003-10-02,18.676,18.745,18.52,18.737,1409423,0
2003-10-03,18.737,19.023,18.737,18.829,1897982,0
2003-10-06,18.829,19.062,18.745,19.031,1505763,0
2003-10-07,18.922,18.962,18.691,18.869,1881944,0
2003-10-08,18.869,18.978,18.798,18.905,1859835,0
2003-10-09,18.905,19.055,18.821,18.905,3209382,0
2003-10-10,18.905,18.905,18.643,18.705,1534860,0
2003-10-13,18.705,18.869,18.676,18.829,1280104,0
2003-10-14,18.829,18.878,18.713,18.878,1190620,0
2003-10-15,18.905,18.946,18.529,18.567,1897982,0
2003-10-16,18.567,18.798,18.559,18.752,1410460,0
2003-10-17,18.885,18.897,18.713,18.752,1764398,0
2003-10-20,18.752,18.821,18.659,18.769,770729,0
2003-10-21,18.752,18.922,18.722,18.769,1358989,0
2003-10-22,18.769,18.769,18.559,18.713,1244674,0
2003-10-23,18.713,18.829,18.638,18.769,1225148,0
2003-10-24,18.769,18.869,18.683,18.752,1170057,0
2003-10-27,18.752,18.862,18.713,18.73,1235491,0
2003-10-28,18.73,18.905,18.713,18.838,1407095,0
2003-10-29,18.838,19.048,18.807,18.978,1601586,0
2003-10-30,18.978,19.138,18.946,19.138,1141089,0
2003-10-31,19.138,19.232,18.897,18.905,1135918,0
2003-11-03,18.905,19.062,18.829,18.869,1775786,0
2003-11-04,18.869,18.869,18.567,18.567,2218287,0
2003-11-05,18.567,18.698,18.365,18.573,1351358,0
2003-11-06,18.559,18.713,18.48,18.691,849607,0
2003-11-07,18.691,18.775,18.529,18.761,1110053,0
2003-11-10,18.713,18.862,18.372,18.814,1248427,0
2003-11-11,18.814,18.814,18.559,18.651,2046176,0
2003-11-12,18.698,18.698,18.537,18.622,1437226,0
2003-11-13,18.581,18.614,18.489,18.598,1390282,0
2003-11-14,18.559,18.752,18.497,18.59,1332608,0
2003-11-17,18.59,18.598,18.197,18.422,1675686,0
2003-11-18,18.422,18.552,18.117,18.173,2217908,0
2003-11-19,18.559,19.487,18.559,18.752,10857559,0
2003-11-20,18.598,19.216,18.559,18.905,5667564,0
2003-11-21,18.829,19.147,18.829,19.084,5898133,0
2003-11-24,19.084,19.425,19.084,19.396,5191677,0
2003-11-25,19.216,19.425,19.216,19.425,2408264,0
2003-11-26,19.348,19.643,19.132,19.643,2118593,0
2003-11-28,19.561,19.605,19.388,19.425,1781724,0
2003-12-01,19.487,19.943,19.487,19.912,2146657,0
2003-12-02,19.873,20.004,19.712,19.819,1387179,0
2003-12-03,19.782,20.121,19.75,19.943,1604304,0
2003-12-04,19.912,20.022,19.712,19.742,2275199,0
2003-12-05,19.742,19.758,19.651,19.651,4387063,0
2003-12-08,19.651,20.013,19.643,20.013,1181179,0
2003-12-09,20.066,20.154,19.774,19.843,2762592,0
2003-12-10,19.843,19.906,19.766,19.796,1437355,0
2003-12-11,19.789,19.99,19.782,19.966,2784703,0
2003-12-12,19.889,19.99,19.843,19.99,1474468,0
2003-12-15,19.951,20.214,19.796,20.066,2870829,0
2003-12-16,20.531,20.849,20.499,20.608,8032633,0
2003-12-17,20.492,20.663,20.422,20.648,4431814,0
2003-12-18,20.684,21.42,20.499,20.948,5426646,0
2003-12-19,20.777,21.151,20.632,21.063,4863731,0
2003-12-22,21.011,21.157,20.918,21.151,2594095,0
2003-12-23,21.189,21.42,21.133,21.42,2395594,0
2003-12-24,21.42,21.46,21.242,21.38,601454,0
2003-12-26,21.344,21.451,21.344,21.38,309971,0
2003-12-29,21.42,21.553,21.38,21.529,1022379,0
2003-12-30,21.444,21.636,21.38,21.599,1200319,0
2003-12-31,21.56,21.62,21.444,21.475,1380326,0
2004-01-02,21.451,21.495,20.996,21.057,2731687,0
2004-01-05,21.227,21.344,21.049,21.151,4483019,0
2004-01-06,20.918,21.018,20.827,20.98,2958508,0
2004-01-07,20.98,21.118,20.834,20.956,2644268,0
2004-01-08,20.879,21.125,20.801,21.003,2354728,0
2004-01-09,20.956,21.181,20.927,21.003,1912594,0
2004-01-12,21.003,21.189,20.939,20.973,1376057,0
2004-01-13,20.98,21.125,20.834,20.918,1557103,0
2004-01-14,20.956,21.181,20.863,21.181,1162555,0
2004-01-15,21.151,21.151,20.886,20.948,1165659,0
2004-01-16,20.973,20.996,20.871,20.879,1849616,0
2004-01-20,20.879,21.057,20.793,20.918,2585297,0
2004-01-21,20.948,21.189,20.893,21.189,1898887,0
2004-01-22,21.125,21.259,21.018,21.157,1137082,0
2004-01-23,21.227,21.266,20.879,20.956,2698319,0
2004-01-26,20.956,20.996,20.632,20.879,1319032,0
2004-01-27,20.801,20.956,20.499,20.57,2686945,0
2004-01-28,20.608,20.918,20.577,20.669,1564217,0
2004-01-29,21.11,21.189,20.719,20.879,2374383,0
2004-01-30,20.801,20.933,20.701,20.762,1634565,0
2004-02-02,20.818,21.033,20.663,20.71,1611283,0
2004-02-03,20.719,20.973,20.507,20.933,2234467,0
2004-02-04,20.801,20.834,20.593,20.71,2071915,0
2004-02-05,20.71,20.762,20.469,20.677,2026007,0
2004-02-06,20.57,20.933,20.492,20.933,1150532,0
2004-02-09,20.856,21.125,20.741,21.125,1253206,0
2004-02-10,21.11,21.296,21.072,21.259,1186480,0
2004-02-11,21.437,21.652,21.311,21.62,1829314,0
2004-02-12,21.504,21.575,21.259,21.328,1093244,0
2004-02-13,21.328,21.575,21.151,21.36,1487787,0
2004-02-17,21.366,21.714,21.36,21.652,1321485,0
2004-02-18,21.575,21.644,21.287,21.444,1646331,0
2004-02-19,21.42,21.916,21.38,21.444,1842765,0
2004-02-20,21.483,21.483,20.91,21.118,2371020,0
2004-02-23,21.125,21.274,21.118,21.204,1157903,0
2004-02-24,21.151,21.251,20.927,21.098,1892420,0
2004-02-25,21.11,21.405,20.777,21.304,1275319,0
2004-02-26,21.266,21.675,21.196,21.567,2122732,0
2004-02-27,21.189,21.916,21.189,21.784,2161011,0
2004-03-01,21.707,22.286,21.675,22.133,2743843,0
2004-03-02,21.961,22.154,21.668,21.728,2173297,0
2004-03-03,21.7,21.846,21.536,21.575,2505252,0
2004-03-04,21.553,21.599,21.46,21.529,1845093,0
2004-03-05,21.495,21.809,21.437,21.736,1832032,0
2004-03-08,21.652,21.7,21.444,21.467,1302865,0
2004-03-09,21.38,21.46,21.211,21.344,1393130,0
2004-03-10,21.304,21.46,21.09,21.151,1828924,0
2004-03-11,20.801,21.304,20.793,20.809,2722503,0
2004-03-12,21.072,21.396,21.049,21.296,2085103,0
2004-03-15,21.189,21.366,21.041,21.311,1501756,0
2004-03-16,21.809,22.21,21.692,21.932,4270943,0
2004-03-17,21.961,22.695,21.961,22.674,4127143,0
2004-03-18,22.618,22.682,22.348,22.435,2013982,0
2004-03-19,22.386,22.534,22.092,22.195,1790001,0
2004-03-22,22.039,22.101,21.809,21.999,2036867,0
2004-03-23,22.108,22.311,21.991,22.277,1834486,0
2004-03-24,22.162,22.477,22.162,22.328,1651372,0
2004-03-25,22.328,22.517,22.269,22.517,1384852,0
2004-03-26,22.465,22.567,22.262,22.402,1033627,0
2004-03-29,22.348,22.485,22.187,22.485,1668186,0
2004-03-30,22.543,22.579,22.427,22.517,1896173,0
2004-03-31,22.427,22.579,22.269,22.402,2756902,0
2004-04-01,22.427,23.005,22.427,22.627,3474999,0
2004-04-02,22.659,22.775,22.427,22.734,2203297,0
2004-04-05,22.65,23.168,22.65,23.145,2102046,0
2004-04-06,23.045,23.121,22.945,23.091,2111484,0
2004-04-07,23.091,23.098,22.859,22.968,1728833,0
2004-04-08,23.02,23.16,22.953,23.106,1711249,0
2004-04-12,23.16,23.445,22.682,22.76,2886090,0
2004-04-13,22.659,22.775,21.714,21.999,5882229,0
2004-04-14,21.652,22.078,21.366,21.999,3961097,0
2004-04-15,22.502,22.543,22.032,22.054,3764407,0
2004-04-16,22.311,22.334,22.054,22.162,2262653,0
2004-04-19,22.154,22.154,21.961,22.101,1624867,0
2004-04-20,22.039,22.295,21.744,21.744,1699610,0
2004-04-21,21.744,21.892,21.583,21.792,1902118,0
2004-04-22,21.722,22.154,21.692,22.032,2005963,0
2004-04-23,22.039,22.039,21.816,21.892,1647751,0
2004-04-26,21.924,22.178,21.768,21.948,2354210,0
2004-04-27,21.999,22.024,21.536,21.7,2502926,0
2004-04-28,21.652,21.83,21.592,21.792,2284381,0
2004-04-29,21.809,21.907,21.352,21.46,2933032,0
2004-04-30,21.575,21.575,21.227,21.281,2494001,0
2004-05-03,21.281,21.56,21.072,21.56,1870697,0
2004-05-04,21.846,21.867,21.483,21.752,2347875,0
2004-05-05,21.768,21.809,21.575,21.583,2030012,0
2004-05-06,21.513,21.545,21.157,21.344,3643498,0
2004-05-07,21.151,21.189,20.547,20.748,2870311,0
2004-05-10,20.492,20.608,20.03,20.282,5737006,0
2004-05-11,20.298,20.648,20.298,20.499,2225411,0
2004-05-12,20.499,20.554,20.182,20.554,2292139,0
2004-05-13,20.531,20.602,20.338,20.57,3161275,0
2004-05-14,20.57,21.22,20.531,20.988,3265116,0
2004-05-17,20.842,20.849,20.376,20.438,2034408,0
2004-05-18,20.602,20.769,20.469,20.484,2253733,0
2004-05-19,20.608,20.726,20.522,20.593,1839014,0
2004-05-20,20.593,20.827,20.522,20.655,1116002,0
2004-05-21,20.655,20.842,20.484,20.585,2184031,0
2004-05-24,20.793,21.018,20.726,20.988,1739696,0
2004-05-25,21.172,21.792,21.105,21.792,5422249,0
2004-05-26,21.652,21.752,21.46,21.575,2541846,0
2004-05-27,21.692,22.154,21.668,22.024,3181581,0
2004-05-28,22.024,22.23,21.8,22.039,1887764,0
2004-06-01,21.809,22.054,21.636,21.752,3464911,0
2004-06-02,21.884,22.078,21.784,22.032,1640770,0
2004-06-03,22.039,22.063,21.668,21.761,2579996,0
2004-06-04,21.809,21.875,21.604,21.644,1571457,0
2004-06-07,21.776,22.039,21.752,22.024,1181825,0
2004-06-08,21.961,22.016,21.768,21.924,1668315,0
2004-06-09,21.884,21.999,21.722,21.838,2360936,0
2004-06-10,21.809,21.94,21.728,21.884,1860737,0
2004-06-14,21.884,21.884,21.545,21.583,1202905,0
2004-06-15,21.846,21.867,21.545,21.7,2029883,0
2004-06-16,21.675,21.816,21.644,21.714,1129452,0
2004-06-17,21.768,22.225,21.684,22.146,1637926,0
2004-06-18,21.961,22.133,21.838,22.071,2357960,0
2004-06-21,22.016,22.21,21.932,21.983,1612706,0
2004-06-22,21.983,22.032,21.752,21.853,1630165,0
2004-06-23,21.853,22.124,21.761,22.124,1396106,0
2004-06-24,22.078,22.386,21.976,22.195,2240022,0
2004-06-25,22.178,22.286,21.867,21.907,1527101,0
2004-06-28,21.976,22.187,21.809,21.83,1041256,0
2004-06-29,21.83,21.907,21.575,21.575,1803322,0
2004-06-30,21.536,21.728,21.319,21.604,2731816,0
2004-07-01,21.62,21.707,21.266,21.495,1895524,0
2004-07-02,21.613,21.961,21.592,21.924,1438003,0
2004-07-06,21.884,21.961,21.692,21.846,1448217,0
2004-07-07,21.853,22.078,21.784,22.063,1620599,0
2004-07-08,22.063,22.108,21.652,21.736,2162304,0
2004-07-09,21.744,21.768,21.599,21.668,1485071,0
2004-07-12,21.628,21.707,21.536,21.684,1277264,0
2004-07-13,21.668,21.707,21.488,21.613,781981,0
2004-07-14,21.495,21.976,21.46,21.776,1349807,0
2004-07-15,21.846,22.054,21.692,21.976,1364033,0
2004-07-16,22.17,22.32,22.039,22.286,2015401,0
2004-07-19,22.239,22.386,22.219,22.277,1447182,0
2004-07-20,22.195,22.411,22.078,22.348,2049153,0
2004-07-21,22.361,22.411,21.784,21.784,1176524,0
2004-07-22,21.675,21.846,21.613,21.7,1356016,0
2004-07-23,21.707,21.884,21.521,21.792,1541971,0
2004-07-26,21.736,21.907,21.475,21.575,1207688,0
2004-07-27,21.652,21.652,21.428,21.613,1505249,0
2004-07-28,21.495,21.644,21.266,21.583,2436457,0
2004-07-29,21.604,21.792,21.545,21.707,2460249,0
2004-07-30,21.62,22.092,21.62,22.071,1757542,0
2004-08-02,22.133,22.225,21.83,21.961,2294983,0
2004-08-03,21.884,21.94,21.513,21.675,3676733,0
2004-08-04,21.536,21.792,21.413,21.7,1954752,0
2004-08-05,21.736,21.816,21.38,21.405,1426622,0
2004-08-06,21.405,21.899,21.405,21.728,2343992,0
2004-08-09,21.728,21.853,21.536,21.613,2381883,0
2004-08-10,21.768,21.983,21.714,21.924,2275973,0
2004-08-11,21.823,21.899,21.728,21.83,1377610,0
2004-08-12,21.768,21.916,21.652,21.892,2295112,0
2004-08-13,21.924,21.983,21.768,21.907,2260453,0
2004-08-16,21.916,21.999,21.684,21.884,1725860,0
2004-08-17,21.968,22.054,21.846,22.016,1419767,0
2004-08-18,21.94,22.369,21.94,22.328,2286581,0
2004-08-19,22.17,22.23,22.024,22.108,1412396,0
2004-08-20,22.108,22.23,22.039,22.23,1031560,0
2004-08-23,22.187,22.21,21.976,22.071,1608829,0
2004-08-24,22.108,22.254,21.976,21.991,941428,0
2004-08-25,21.976,22.115,21.924,22.071,1063242,0
2004-08-26,22.039,22.187,22.024,22.101,652920,0
2004-08-27,22.115,22.133,22.016,22.024,1007117,0
2004-08-30,21.948,22.204,21.907,22.124,1394162,0
2004-08-31,22.039,22.609,22.016,22.574,3544829,0
2004-09-01,22.552,22.689,22.517,22.682,2717848,0
2004-09-02,22.695,22.76,22.579,22.734,2358219,0
2004-09-03,22.734,22.775,22.567,22.618,1486366,0
2004-09-07,22.734,22.804,22.642,22.718,1576889,0
2004-09-08,22.579,22.65,22.418,22.458,1990055,0
2004-09-09,22.525,22.642,22.485,22.552,1749267,0
2004-09-10,22.51,22.702,22.334,22.668,1476796,0
2004-09-13,22.634,22.702,22.56,22.689,1520632,0
2004-09-14,22.711,22.726,22.594,22.668,1798020,0
2004-09-15,22.618,23.091,22.579,22.968,12729936,0
2004-09-16,22.813,23.061,22.788,23.045,3113559,0
2004-09-17,23.045,23.114,23.005,23.098,3732079,0
2004-09-20,23.005,23.114,22.968,23.02,1231095,0
2004-09-21,22.968,23.129,22.945,23.106,1531110,0
2004-09-22,22.968,23.082,22.89,23.005,1946604,0
2004-09-23,23.005,23.045,22.902,22.99,2081999,0
2004-09-24,22.945,23.384,22.911,23.245,3786522,0
2004-09-27,23.277,23.351,23.114,23.309,2771385,0
2004-09-28,23.259,23.439,23.207,23.417,2238473,0
2004-09-29,23.417,23.417,23.252,23.351,1737111,0
2004-09-30,23.3,23.508,23.168,23.508,2974804,0
2004-10-01,23.562,23.966,23.445,23.556,1919190,0
2004-10-04,23.585,23.835,23.569,23.725,3725744,0
2004-10-05,23.764,23.856,23.701,23.817,1706981,0
2004-10-06,23.701,23.932,23.585,23.872,2305460,0
2004-10-07,23.872,23.957,23.771,23.817,1722367,0
2004-10-08,23.841,23.902,23.785,23.803,1245447,0
2004-10-11,23.803,23.872,23.693,23.817,1373215,0
2004-10-12,23.709,23.973,23.585,23.949,2111484,0
2004-10-13,23.949,24.142,23.693,23.794,1947637,0
2004-10-14,23.678,23.894,23.532,23.785,3129333,0
2004-10-15,23.785,23.973,23.785,23.902,2311664,0
2004-10-18,23.919,24.017,23.817,23.966,1586199,0
2004-10-19,23.973,24.09,23.835,23.894,2081351,0
2004-10-20,23.932,24.097,23.671,24.017,2334684,0
2004-10-21,24.05,24.181,23.872,24.057,1559039,0
2004-10-22,24.167,24.436,24.142,24.251,4523111,0
2004-10-25,24.373,24.622,24.251,24.55,2888934,0
2004-10-26,24.699,24.831,24.608,24.746,2715909,0
2004-10-27,24.784,24.847,24.668,24.798,2057301,0
2004-10-28,24.762,24.806,24.361,24.668,3488188,0
2004-10-29,24.668,24.855,24.513,24.777,2732983,0
2004-11-01,24.892,25.171,24.699,25.101,3762339,0
2004-11-02,24.98,24.986,24.414,24.414,3736476,0
2004-11-03,24.707,25.015,24.622,24.899,3285161,0
2004-11-04,24.899,25.512,24.777,25.473,4696780,0
2004-11-05,25.402,25.41,25.124,25.286,3397537,0
2004-11-08,25.186,25.479,25.186,25.442,1776422,0
2004-11-09,25.496,25.533,25.373,25.388,1726248,0
2004-11-10,25.286,25.433,25.232,25.232,1708661,0
2004-11-11,25.256,25.582,25.24,25.55,1783017,0
2004-11-12,25.573,26.151,25.426,26.037,3099074,0
2004-11-15,25.93,26.167,25.93,26.052,1942206,0
2004-11-16,25.944,26.406,25.944,26.176,2408910,0
2004-11-17,26.176,26.315,26.129,26.231,3036223,0
2004-11-18,26.176,26.276,25.706,25.706,3184293,0
2004-11-19,25.714,26.037,25.518,25.789,2521417,0
2004-11-22,25.714,26.276,25.697,26.276,2164891,0
2004-11-23,26.159,26.499,26.06,26.392,1537834,0
2004-11-24,26.392,26.649,26.386,26.406,1221656,0
2004-11-26,26.406,26.579,26.292,26.3,380193,0
2004-11-29,26.292,26.378,25.734,26.176,2474994,0
2004-11-30,26.044,26.284,25.714,25.719,1882462,0
2004-12-01,25.015,25.541,24.98,25.294,2957345,0
2004-12-02,25.373,25.458,24.653,24.863,3872129,0
2004-12-03,24.939,25.094,24.863,24.971,3079806,0
2004-12-06,24.863,25.055,24.784,25,2342311,0
2004-12-07,24.921,25.046,24.66,24.668,2072687,0
2004-12-08,24.675,24.746,24.436,24.55,1970529,0
2004-12-09,24.436,24.63,24.421,24.599,1538871,0
2004-12-10,24.436,24.591,24.353,24.474,1803967,0
2004-12-13,24.474,24.839,24.474,24.731,2212220,0
2004-12-14,24.823,25,24.784,24.855,1763750,0
2004-12-15,24.899,25.249,24.839,25.131,2009063,0
2004-12-16,25.209,25.649,25.179,25.473,5255950,0
2004-12-17,25.325,25.533,25.286,25.356,3932519,0
2004-12-20,25.479,25.603,25.45,25.55,2248562,0
2004-12-21,25.597,26.069,25.597,26.069,3438271,0
2004-12-22,26.254,26.284,25.891,25.93,2217395,0
2004-12-23,25.858,25.921,25.674,25.796,1338943,0
2004-12-27,25.921,26.084,25.657,25.657,1168249,0
2004-12-28,25.597,25.789,25.533,25.766,3211838,0
2004-12-29,25.597,25.898,25.55,25.814,1061175,0
2004-12-30,25.759,25.944,25.727,25.774,877153,0
2004-12-31,25.751,25.93,25.69,25.734,1158675,0
2005-01-03,25.636,25.844,25.433,25.533,2767894,0
2005-01-04,25.518,25.665,25.341,25.341,1769055,0
2005-01-05,25.272,25.402,25.031,25.031,2660304,0
2005-01-06,25.039,25.094,24.839,24.863,2961096,0
2005-01-07,24.872,25.023,24.683,24.683,2842124,0
2005-01-10,24.616,25.294,24.616,25.179,3785098,0
2005-01-11,25.131,25.209,24.839,24.963,1731425,0
2005-01-12,25.015,25.28,24.907,25.264,1729093,0
2005-01-13,25.156,25.627,25.156,25.442,2013591,0
2005-01-14,25.426,25.903,25.426,25.83,2517796,0
2005-01-18,25.751,26.06,25.582,25.967,1747715,0
2005-01-19,25.903,26.238,25.903,26.116,2390031,0
2005-01-20,26.022,26.06,25.714,25.944,2963936,0
2005-01-21,26.06,26.47,25.975,26.292,5086542,0
2005-01-24,26.254,26.679,26.254,26.6,3138514,0
2005-01-25,26.585,26.864,26.345,26.47,1871473,0
2005-01-26,26.431,26.757,26.431,26.641,1677494,0
2005-01-27,26.499,26.864,26.292,26.725,2367016,0
2005-01-28,26.679,26.781,26.431,26.757,1571329,0
2005-01-31,26.872,27.081,26.794,27.065,2636250,0
2005-02-01,27.143,27.298,26.941,27.043,3944028,0
2005-02-02,27.143,27.374,27.026,27.251,2810697,0
2005-02-03,27.183,27.259,26.889,27.102,2917125,0
2005-02-04,27.134,27.452,27.097,27.452,2206145,0
2005-02-07,27.305,27.515,27.305,27.39,1320709,0
2005-02-08,27.298,27.837,27.228,27.807,1938070,0
2005-02-09,27.713,27.886,27.374,27.415,3175503,0
2005-02-10,27.465,27.794,27.35,27.713,1719524,0
2005-02-11,27.569,27.9,27.515,27.654,1747845,0
2005-02-14,27.662,27.837,27.662,27.823,2036609,0
2005-02-15,27.829,27.932,27.7,27.73,1534473,0
2005-02-16,27.706,27.823,27.498,27.823,2086007,0
2005-02-17,27.762,27.979,27.685,27.837,2622933,0
2005-02-18,27.837,27.878,27.452,27.801,3443831,0
2005-02-22,27.771,27.801,26.989,27.013,3269515,0
2005-02-23,27.219,27.313,26.903,27.065,2918290,0
2005-02-24,27.065,27.429,26.903,27.336,2995880,0
2005-02-25,27.259,27.491,27.005,27.459,3804109,0
2005-02-28,27.452,27.685,27.174,27.204,3862817,0
2005-03-01,27.183,27.744,27.065,27.576,3724577,0
2005-03-02,27.545,27.584,27.275,27.421,3062481,0
2005-03-03,27.553,27.706,27.322,27.529,2624353,0
2005-03-04,27.515,27.823,27.474,27.706,3016310,0
2005-03-07,27.721,27.829,27.645,27.685,5707784,0
2005-03-08,27.685,27.685,27.452,27.545,2904970,0
2005-03-09,27.483,27.483,26.964,27.035,8188721,0
2005-03-10,27.065,27.342,26.98,27.336,3574315,0
2005-03-11,27.342,27.407,27.051,27.081,1736464,0
2005-03-14,27.183,27.553,27.143,27.537,2681900,0
2005-03-15,27.654,27.801,27.313,27.537,2293176,0
2005-03-16,27.452,27.613,27.235,27.366,2653705,0
2005-03-17,27.421,27.621,27.16,27.452,2148339,0
2005-03-18,27.259,27.452,27.089,27.089,5691877,0
2005-03-21,27.102,27.298,26.949,27.12,3955539,0
2005-03-22,27.081,27.174,26.515,26.566,3731173,0
2005-03-23,26.572,26.572,26.06,26.4,3489353,0
2005-03-24,26.486,26.801,26.486,26.679,4103090,0
2005-03-28,26.524,26.781,26.406,26.679,2579996,0
2005-03-29,26.457,26.462,25.781,25.805,6911330,0
2005-03-30,25.903,26.208,25.844,26.193,2997819,0
2005-03-31,26.246,26.413,26.137,26.369,3047346,0
2005-04-01,26.566,26.919,26.254,26.486,2898246,0
2005-04-04,26.579,26.881,26.44,26.856,2425078,0
2005-04-05,26.848,27.12,26.848,27.026,3005060,0
2005-04-06,27.051,27.143,26.794,26.826,2165281,0
2005-04-07,26.856,27.134,26.794,26.949,2163986,0
2005-04-08,26.872,27.026,26.757,26.781,1221783,0
2005-04-11,26.773,27.19,26.749,27.065,1809915,0
2005-04-12,27.081,27.39,26.98,27.336,3097132,0
2005-04-13,27.358,27.374,27.051,27.051,1950871,0
2005-04-14,26.989,27.143,26.794,26.848,3558407,0
2005-04-15,26.741,26.972,26.378,26.378,2396496,0
2005-04-18,26.431,26.794,26.292,26.716,2134503,0
2005-04-19,26.6,27.013,26.6,26.972,1864100,0
2005-04-20,26.911,27.058,26.664,26.664,1623052,0
2005-04-21,26.6,27.097,26.585,26.964,2556460,0
2005-04-22,26.972,27.374,26.919,27.305,2228515,0
2005-04-25,27.374,27.694,27.291,27.438,3211838,0
2005-04-26,27.438,27.452,26.741,26.741,3010234,0
2005-04-27,26.801,26.957,26.6,26.788,6176292,0
2005-04-28,26.757,26.933,26.566,26.616,2269898,0
2005-04-29,26.679,26.903,26.508,26.848,3055367,0
2005-05-02,26.833,27.204,26.833,27.126,2299773,0
2005-05-03,27.102,27.452,27.017,27.336,3050709,0
2005-05-04,27.336,27.771,27.251,27.744,3002477,0
2005-05-05,27.183,27.685,27.167,27.606,4606390,0
2005-05-06,27.491,27.869,27.465,27.706,3693547,0
2005-05-09,27.721,27.778,27.39,27.606,3090411,0
2005-05-10,27.415,27.529,27.282,27.298,3124029,0
2005-05-11,27.282,27.358,27.126,27.336,2732204,0
2005-05-12,27.415,27.465,27.111,27.242,2406714,0
2005-05-13,27.242,27.259,26.123,26.757,3577546,0
2005-05-16,26.826,27.242,26.566,27.228,2573016,0
2005-05-17,27.183,27.837,27.097,27.721,3577675,0
2005-05-18,27.823,27.837,27.421,27.537,2623318,0
2005-05-19,27.606,27.801,27.515,27.762,2528657,0
2005-05-20,27.762,27.823,27.654,27.762,2753281,0
2005-05-23,27.762,27.785,27.654,27.762,1865136,0
2005-05-24,27.645,27.762,27.569,27.694,2152348,0
2005-05-25,27.592,27.721,27.529,27.545,1413691,0
2005-05-26,27.621,27.94,27.553,27.771,2170319,0
2005-05-27,27.606,28.033,27.606,27.953,1756250,0
2005-05-31,27.893,28.102,27.645,27.662,3962522,0
2005-06-01,27.662,28.155,27.56,27.837,2702331,0
2005-06-02,27.837,27.925,27.73,27.829,2500985,0
2005-06-03,27.886,27.979,27.771,27.816,2371796,0
2005-06-06,27.953,28.102,27.816,28.047,2297568,0
2005-06-07,28.18,28.496,28.047,28.077,2156098,0
2005-06-08,28.202,28.27,28.024,28.085,1349032,0
2005-06-09,28.041,28.312,27.9,28.262,1570033,0
2005-06-10,28.225,28.588,28.171,28.465,1860093,0
2005-06-13,28.38,28.75,28.371,28.651,2323691,0
2005-06-14,28.465,28.651,28.427,28.536,2392748,0
2005-06-15,28.566,28.611,28.071,28.133,2687462,0
2005-06-16,28.187,28.187,27.893,28.033,1715255,0
2005-06-17,28.225,28.257,28.041,28.077,3761691,0
2005-06-20,27.916,28.596,27.907,28.457,2635990,0
2005-06-21,28.35,28.768,28.333,28.696,2478097,0
2005-06-22,28.792,28.929,28.668,28.899,1942855,0
2005-06-23,28.921,29.309,28.851,28.975,2718623,0
2005-06-24,28.929,29.069,28.611,28.651,1959665,0
2005-06-27,28.642,28.807,28.465,28.711,1677494,0
2005-06-28,28.611,28.991,28.588,28.937,3372969,0
2005-06-29,29.038,29.106,28.859,29.03,1396235,0
2005-06-30,29.014,29.316,28.937,29.03,2053551,0
2005-07-01,29.129,29.346,29.075,29.33,2250110,0
2005-07-05,29.33,29.533,29.208,29.309,2031176,0
2005-07-06,29.238,29.41,28.734,28.75,2421713,0
2005-07-07,28.611,28.937,28.519,28.859,2077082,0
2005-07-08,28.859,29.178,28.759,29.17,2553357,0
2005-07-11,29.361,29.361,29.113,29.208,2312181,0
2005-07-12,29.154,29.286,29.092,29.17,2017342,0
2005-07-13,29.229,29.377,29.185,29.316,1945182,0
2005-07-14,29.33,29.464,28.689,28.908,2295241,0
2005-07-15,28.768,28.921,28.703,28.835,2216098,0
2005-07-18,28.768,28.921,28.696,28.727,1830092,0
2005-07-19,28.819,28.914,28.543,28.859,1815478,0
2005-07-20,28.826,29.301,28.826,29.221,2136182,0
2005-07-21,29.154,29.221,28.441,28.543,1921776,0
2005-07-22,28.676,28.811,28.588,28.66,2315157,0
2005-07-25,28.611,28.937,28.611,28.711,2361323,0
2005-07-26,28.727,28.921,28.62,28.844,1934709,0
2005-07-27,29.038,29.113,28.826,28.884,2680089,0
2005-07-28,29.022,29.193,28.851,29.083,1981000,0
2005-07-29,29.162,29.316,29.098,29.098,2096480,0
2005-08-01,29.17,29.17,28.72,28.768,1544557,0
2005-08-02,28.859,29.501,28.859,29.386,1987209,0
2005-08-03,29.252,29.912,29.193,29.279,2988249,0
2005-08-04,29.229,29.244,28.884,28.959,2830222,0
2005-08-05,28.807,28.826,28.333,28.642,2365724,0
2005-08-08,28.703,28.866,27.529,27.636,4740490,0
2005-08-09,27.636,28.11,27.636,27.993,4662644,0
2005-08-10,28.38,28.683,28.249,28.35,3529570,0
2005-08-11,28.42,28.642,28.35,28.604,3041918,0
2005-08-12,28.536,28.807,28.487,28.743,2401281,0
2005-08-15,28.436,28.811,28.387,28.62,2268988,0
2005-08-16,28.703,28.792,28.457,28.465,2379556,0
2005-08-17,28.27,28.487,28.102,28.326,1862289,0
2005-08-18,28.341,28.35,28.094,28.148,3044115,0
2005-08-19,28.341,28.341,28.194,28.241,2348394,0
2005-08-22,28.326,28.427,28.187,28.279,2740350,0
2005-08-23,28.288,28.42,28.163,28.333,2212220,0
2005-08-24,28.38,28.908,28.357,28.496,2464130,0
2005-08-25,28.572,28.826,28.504,28.819,1652022,0
2005-08-26,28.727,28.951,28.689,28.75,1573784,0
2005-08-29,28.496,29.014,28.496,28.983,2068294,0
2005-08-30,28.929,29.038,28.596,28.819,1672582,0
2005-08-31,28.884,29.046,28.734,29.014,2460767,0
2005-09-01,29.083,29.65,28.945,29.616,2194892,0
2005-09-02,29.501,29.717,29.369,29.377,2192306,0
2005-09-06,29.386,29.687,29.352,29.457,2893333,0
2005-09-07,29.477,29.812,29.432,29.804,1841599,0
2005-09-08,29.695,29.846,29.316,29.324,3225160,0
2005-09-09,29.361,29.828,29.309,29.763,2226960,0
2005-09-12,29.772,29.855,29.324,29.415,1595896,0
2005-09-13,29.41,29.524,29.293,29.377,1611803,0
2005-09-14,29.448,29.664,29.346,29.47,1066475,0
2005-09-15,29.541,29.804,29.47,29.664,1208334,0
2005-09-16,29.789,29.94,29.557,29.88,2596808,0
2005-09-19,29.846,29.99,29.712,29.763,2639226,0
2005-09-20,29.747,29.956,29.695,29.772,2100623,0
2005-09-21,29.772,30.007,29.477,29.516,3135670,0
2005-09-22,29.656,29.656,29.075,29.185,3280508,0
2005-09-23,29.185,29.557,29.154,29.524,2571334,0
2005-09-26,29.524,30.15,29.524,30.02,3561641,0
2005-09-27,30.049,30.12,29.695,29.82,2508099,0
2005-09-28,29.889,30.306,29.889,30.252,1751467,0
2005-09-29,30.02,30.622,29.94,30.554,3053034,0
2005-09-30,30.561,30.655,30.228,30.352,1823108,0
2005-10-03,30.43,30.924,30.43,30.856,1981260,0
2005-10-04,30.779,31.01,30.197,30.228,2410076,0
2005-10-05,30.174,30.236,29.137,29.145,2194634,0
2005-10-06,29.113,29.193,28.341,28.866,2157393,0
2005-10-07,28.998,29.464,28.859,29.346,2163465,0
2005-10-10,29.386,29.516,28.929,29.054,1902376,0
2005-10-11,28.998,29.301,28.819,28.914,1450547,0
2005-10-12,28.998,29.369,28.711,28.929,2715909,0
2005-10-13,28.611,28.627,27.662,27.953,2713326,0
2005-10-14,28.11,28.38,27.907,28.008,2240800,0
2005-10-17,28.016,28.635,27.961,28.552,1983198,0
2005-10-18,28.536,28.627,27.94,27.97,2752246,0
2005-10-19,27.932,28.094,27.576,28.064,3838508,0
2005-10-20,28.071,28.42,27.498,27.621,2923204,0
2005-10-21,27.753,28.102,27.706,27.916,1466710,0
2005-10-24,27.721,28.496,27.694,28.465,2591116,0
2005-10-25,28.42,28.689,28.008,28.187,2017985,0
2005-10-26,27.993,28.001,27.498,27.576,5199048,0
2005-10-27,27.629,27.993,27.259,27.654,2629267,0
2005-10-28,27.762,28.008,27.654,27.893,2189720,0
2005-10-31,27.993,28.371,27.953,28.133,3347621,0
2005-11-01,27.993,28.126,27.771,27.986,1918154,0
2005-11-02,28.008,28.187,27.7,27.829,2078636,0
2005-11-03,27.753,27.893,27.366,27.498,2835653,0
2005-11-04,27.584,27.606,27.342,27.474,2167865,0
2005-11-07,27.474,27.598,27.017,27.322,2891783,0
2005-11-08,26.749,27.407,26.749,27.235,2477836,0
2005-11-09,27.102,27.654,27.102,27.465,2082775,0
2005-11-10,27.452,27.553,26.933,27.342,2054195,0
2005-11-11,27.275,27.366,26.919,27.102,1971691,0
2005-11-14,27.102,27.275,26.957,27.035,3080971,0
2005-11-15,27.065,27.275,26.833,26.949,2111355,0
2005-11-16,26.919,27.081,26.708,26.872,2417060,0
2005-11-17,27.065,27.753,27.017,27.662,2382659,0
2005-11-18,28.024,28.024,27.336,27.662,2557623,0
2005-11-21,27.878,28.249,27.762,28.225,2623966,0
2005-11-22,28.077,28.217,27.993,28.126,2640518,0
2005-11-23,28.041,28.768,28.041,28.683,2585042,0
2005-11-25,28.75,29.098,28.683,29.054,733094,0
2005-11-28,28.959,28.998,28.696,28.72,1795564,0
2005-11-29,28.734,29.062,28.727,28.768,1512876,0
2005-11-30,28.604,28.642,28.364,28.441,8038972,0
2005-12-01,28.504,28.696,28.317,28.387,4211843,0
2005-12-02,28.225,28.38,28.155,28.38,2219333,0
2005-12-05,27.816,28.387,27.816,28.27,1810303,0
2005-12-06,28.371,28.604,28.35,28.404,1503566,0
2005-12-07,28.38,28.552,27.9,28.008,1391062,0
2005-12-08,28.148,28.792,28.117,28.58,2554654,0
2005-12-09,27.953,28.908,27.953,28.734,1591113,0
2005-12-12,28.768,28.921,28.357,28.364,1568222,0
2005-12-13,28.427,28.792,28.234,28.72,1819744,0
2005-12-14,28.866,29.154,28.859,28.967,1427658,0
2005-12-15,29.038,29.229,28.668,28.991,2225931,0
2005-12-16,28.991,29.154,28.959,29.006,2829189,0
2005-12-19,28.884,29.038,28.784,28.859,1811726,0
2005-12-20,28.807,28.983,28.611,28.914,1055613,0
2005-12-21,28.959,29.075,28.635,28.668,1423129,0
2005-12-22,28.844,29.038,28.62,28.929,2498917,0
2005-12-23,28.967,29.293,28.768,29.014,1539514,0
2005-12-27,28.937,29.346,28.929,29.083,1588006,0
2005-12-28,28.866,28.983,28.457,28.604,4402717,0
2005-12-29,28.566,29.014,28.566,28.807,1373733,0
2005-12-30,28.689,28.835,28.604,28.703,1544818,0
2006-01-03,28.703,29.022,28.341,28.975,2525816,0
2006-01-04,28.975,29.038,28.58,28.983,2155323,0
2006-01-05,28.945,29.145,28.635,28.851,1744096,0
2006-01-06,29.113,29.221,28.929,29.193,1623183,0
2006-01-09,29.106,29.137,28.727,28.875,1723142,0
2006-01-10,28.8,29.244,28.696,28.768,2653064,0
2006-01-11,28.768,28.768,28.457,28.572,2534610,0
2006-01-12,28.566,28.967,28.566,28.835,1371793,0
2006-01-13,28.908,28.991,28.572,28.844,2409040,0
2006-01-17,28.844,29.44,28.807,29.394,2500595,0
2006-01-18,29.424,29.548,29.238,29.33,1755861,0
2006-01-19,29.301,29.324,29.022,29.075,2462320,0
2006-01-20,29.075,29.145,28.75,28.768,3996144,0
2006-01-23,28.875,29.098,28.851,28.945,1500204,0
2006-01-24,28.951,29.457,28.951,29.424,2138640,0
2006-01-25,29.424,29.424,28.811,29.062,2189331,0
2006-01-26,29.137,29.215,28.72,28.734,1973764,0
2006-01-27,28.734,29.022,28.703,28.866,1820005,0
2006-01-30,28.908,29.17,28.826,28.937,1431668,0
2006-01-31,28.921,29.098,28.727,28.851,1724437,0
2006-02-01,28.851,29.208,28.819,29.106,1613225,0
2006-02-02,29.106,29.106,28.457,28.511,1740088,0
2006-02-03,28.357,28.58,28.234,28.449,1807979,0
2006-02-06,28.357,28.696,28.341,28.611,1200703,0
2006-02-07,28.689,28.811,28.627,28.727,1902248,0
2006-02-08,28.768,28.776,28.071,28.187,2490770,0
2006-02-09,28.163,28.689,28.155,28.449,2054712,0
2006-02-10,28.38,28.734,28.38,28.572,1606761,0
2006-02-13,28.472,28.572,28.404,28.42,1218679,0
2006-02-14,28.396,28.496,28.094,28.11,2738537,0
2006-02-15,28.071,28.472,28.033,28.396,2308949,0
2006-02-16,28.364,28.75,28.262,28.734,1585035,0
2006-02-17,28.768,29.369,28.768,29.113,2456629,0
2006-02-21,29.113,29.339,29.113,29.185,2088076,0
2006-02-22,29.293,29.432,29.129,29.377,2342051,0
2006-02-23,29.244,29.339,28.998,29.17,1382137,0
2006-02-24,29.252,29.464,29.145,29.361,1063758,0
2006-02-27,29.541,29.835,29.509,29.747,1886990,0
2006-02-28,29.61,29.772,29.261,29.424,3833463,0
2006-03-01,29.464,29.772,29.33,29.741,2015010,0
2006-03-02,29.616,30.197,29.493,30.19,2765052,0
2006-03-03,30.007,30.315,29.889,30.057,2551030,0
2006-03-06,30.042,30.074,29.477,29.548,2633535,0
2006-03-07,29.424,29.557,29.201,29.509,3102179,0
2006-03-08,29.533,30.066,29.394,29.948,3408920,0
2006-03-09,29.889,30.212,29.855,30.166,2137608,0
2006-03-10,30.113,30.451,30.081,30.398,2373222,0
2006-03-13,30.422,30.538,30.298,30.507,3073344,0
2006-03-14,30.531,30.932,30.466,30.924,2397790,0
2006-03-15,30.802,31.18,30.671,31.132,2764274,0
2006-03-16,31.288,31.426,31.155,31.255,2852726,0
2006-03-17,31.358,31.458,31.04,31.132,2596293,0
2006-03-20,31.132,31.132,30.614,30.738,2709958,0
2006-03-21,30.779,30.962,30.622,30.697,2154029,0
2006-03-22,30.622,30.98,30.482,30.901,2645299,0
2006-03-23,30.829,31.219,30.73,31.189,3917523,0
2006-03-24,31.087,31.349,30.98,31.196,3109034,0
2006-03-27,31.196,31.296,31.055,31.196,2659272,0
2006-03-28,31.087,31.264,30.962,31.055,2849881,0
2006-03-29,30.692,30.971,30.622,30.638,3052391,0
2006-03-30,30.622,30.697,30.212,30.46,2749144,0
2006-03-31,30.439,30.507,30.02,30.081,2863201,0
2006-04-03,30.236,30.515,30.158,30.43,3393271,0
2006-04-04,30.422,31.095,30.289,31.024,2675561,0
2006-04-05,30.932,31.621,30.924,31.534,3110065,0
2006-04-06,31.397,31.434,30.482,30.63,7341309,0
2006-04-07,30.531,30.561,30.135,30.315,2983594,0
2006-04-10,30.39,30.893,30.359,30.599,1801383,0
2006-04-11,30.697,30.73,30.205,30.321,1459853,0
2006-04-12,30.315,30.445,30.128,30.244,1491666,0
2006-04-13,30.081,30.197,29.78,29.855,2387570,0
2006-04-17,29.864,30.096,29.695,30.013,1980226,0
2006-04-18,29.964,30.59,29.905,30.538,2567069,0
2006-04-19,30.59,30.692,30.345,30.499,1360928,0
2006-04-20,30.39,30.794,30.374,30.46,2694184,0
2006-04-21,30.582,30.692,30.345,30.569,2089497,0
2006-04-24,30.582,30.622,30.345,30.445,2442662,0
2006-04-25,30.451,30.482,29.926,30.205,2041523,0
2006-04-26,30.182,30.337,29.919,30.042,2266923,0
2006-04-27,29.855,30.569,29.812,30.174,4543155,0
2006-04-28,30.39,30.878,30.197,30.807,2871995,0
2006-05-01,30.856,30.924,30.228,30.337,2470338,0
2006-05-02,30.451,30.821,30.274,30.721,3512888,0
2006-05-03,30.523,30.706,30.43,30.607,1907936,0
2006-05-04,30.582,30.747,30.49,30.515,1185061,0
2006-05-05,31.203,31.627,31.01,31.55,3287746,0
2006-05-08,30.158,31.246,30.113,30.856,4678549,0
2006-05-09,30.582,30.893,30.499,30.647,3101660,0
2006-05-10,30.59,31.148,30.561,31.132,3115886,0
2006-05-11,30.901,30.924,30.359,30.43,2369081,0
2006-05-12,30.315,30.582,30.212,30.39,2765825,0
2006-05-15,30.398,30.546,30.158,30.352,2379687,0
2006-05-16,30.507,30.507,29.964,29.972,3776307,0
2006-05-17,29.828,30.244,29.641,29.65,3578841,0
2006-05-18,29.732,30.166,29.687,29.934,3020578,0
2006-05-19,30.197,30.345,29.926,30.144,2779273,0
2006-05-22,29.934,30.607,29.919,30.359,2654225,0
2006-05-23,30.475,30.523,29.812,29.82,2469045,0
2006-05-24,29.763,30.445,29.703,30.398,2873417,0
2006-05-25,30.475,30.763,30.298,30.755,1976605,0
2006-05-26,30.924,30.971,30.569,30.932,2004407,0
2006-05-30,30.94,30.94,30.244,30.374,2349943,0
2006-05-31,30.39,31.046,30.374,30.685,3563837,0
2006-06-01,30.763,31.04,30.638,31.001,1767371,0
2006-06-02,31.046,31.441,30.893,31.203,2081093,0
2006-06-05,31.203,31.441,30.856,31.046,2452492,0
2006-06-06,31.163,31.24,30.679,31.046,2480038,0
2006-06-07,31.046,31.333,30.886,31.01,1525809,0
2006-06-08,31.064,31.534,30.87,31.473,2681253,0
2006-06-09,31.397,31.55,31.219,31.349,1502659,0
2006-06-12,31.49,31.613,31.064,31.171,1647881,0
2006-06-13,30.94,31.211,30.415,30.445,4584924,0
2006-06-14,30.315,30.422,29.812,30.049,3654490,0
2006-06-15,30.12,30.466,29.905,30.366,2749402,0
2006-06-16,30.236,30.451,30.049,30.228,3020968,0
2006-06-19,30.315,30.407,29.981,30.345,2088982,0
2006-06-20,30.212,30.531,30.174,30.359,2363134,0
2006-06-21,30.26,30.599,30.174,30.22,1668444,0
2006-06-22,30.096,30.236,29.956,30.144,1413172,0
2006-06-23,30.081,30.582,30.049,30.228,1137468,0
2006-06-26,30.158,30.39,30.013,30.315,1454941,0
2006-06-27,30.359,30.561,30.19,30.22,1454941,0
2006-06-28,30.15,30.482,30.09,30.166,2708281,0
2006-06-29,29.926,30.174,29.616,30.013,3158173,0
2006-06-30,30.081,30.422,30.034,30.374,2655388,0
2006-07-03,30.274,30.738,30.205,30.73,585676,0
2006-07-05,30.582,30.901,30.466,30.607,1480285,0
2006-07-06,30.582,30.59,30.22,30.345,1117687,0
2006-07-07,30.289,30.838,30.289,30.721,1301578,0
2006-07-10,30.802,30.909,30.59,30.655,1123375,0
2006-07-11,30.638,30.886,30.554,30.779,1411753,0
2006-07-12,30.87,31.087,30.599,30.647,1859316,0
2006-07-13,30.685,31.103,30.655,30.87,2257222,0
2006-07-14,30.779,30.916,30.439,30.692,1429856,0
2006-07-17,30.714,31.001,30.663,30.779,1899795,0
2006-07-18,30.932,31.38,30.847,31.333,2320458,0
2006-07-19,31.372,31.65,31.203,31.534,2349295,0
2006-07-20,31.497,31.705,31.426,31.527,1290840,0
2006-07-21,31.696,31.696,31.28,31.413,2339985,0
2006-07-24,31.405,31.976,31.38,31.929,1317607,0
2006-07-25,31.876,31.983,31.621,31.76,2347488,0
2006-07-26,31.643,32.146,31.636,32.044,2111355,0
2006-07-27,32.076,32.432,31.884,31.897,1638445,0
2006-07-28,31.976,32.371,31.922,32.277,1339977,0
2006-07-31,32.2,32.432,32.152,32.231,1264976,0
2006-08-01,32.168,32.585,32.037,32.455,1550121,0
2006-08-02,32.379,32.702,32.231,32.446,2613363,0
2006-08-03,32.014,32.268,31.558,31.774,3095064,0
2006-08-04,31.805,32.092,31.497,31.728,2750439,0
2006-08-07,31.728,31.798,31.24,31.273,1029619,0
2006-08-08,31.426,31.897,31.388,31.627,1204068,0
2006-08-09,31.745,32.224,31.667,31.869,1773707,0
2006-08-10,31.876,32.26,31.705,32.176,2162173,0
2006-08-11,32.131,32.146,31.952,31.961,1189843,0
2006-08-14,31.897,32.185,31.853,32.125,1682667,0
2006-08-15,32.362,32.518,32.185,32.379,1443174,0
2006-08-16,32.478,32.478,31.944,32,1958115,0
2006-08-17,31.937,32.014,31.636,31.897,1061433,0
2006-08-18,31.891,32.323,31.869,32.277,1673486,0
2006-08-21,32.277,32.656,32.248,32.455,1529172,0
2006-08-22,32.402,32.764,32.371,32.648,1513911,0
2006-08-23,32.532,32.557,31.542,31.821,2213257,0
2006-08-24,31.937,32.092,31.861,31.929,1400110,0
2006-08-25,31.774,32.092,31.722,32.023,782366,0
2006-08-28,32.044,32.471,31.97,32.402,1096217,0
2006-08-29,32.402,32.446,32.168,32.339,1034405,0
2006-08-30,32.41,32.41,31.944,31.97,723784,0
2006-08-31,31.97,32.518,31.937,32.425,1009186,0
2006-09-01,32.295,32.41,32.137,32.168,1078502,0
2006-09-05,32.192,32.209,31.682,31.937,1242988,0
2006-09-06,31.861,31.891,31.55,31.682,1880654,0
2006-09-07,31.705,31.845,31.49,31.745,1904578,0
2006-09-08,31.861,32.014,31.798,31.937,1858799,0
2006-09-11,31.937,32.168,31.836,31.929,1507188,0
2006-09-12,31.952,31.952,31.59,31.682,1530980,0
2006-09-13,31.636,32.092,31.627,32.085,1727412,0
2006-09-14,32.023,32.308,31.736,31.828,898361,0
2006-09-15,31.976,32.168,31.821,31.929,1577664,0
2006-09-18,31.853,31.944,31.49,31.581,1006600,0
2006-09-19,31.621,31.905,31.534,31.767,1467614,0
2006-09-20,31.937,32.092,31.789,31.905,1044232,0
2006-09-21,31.914,31.937,31.643,31.714,1497487,0
2006-09-22,31.736,32.146,31.722,32.131,1591886,0
2006-09-25,32.323,32.873,32.146,32.602,2234077,0
2006-09-26,32.619,32.619,32.346,32.393,1456623,0
2006-09-27,32.286,32.873,32.286,32.827,1465547,0
2006-09-28,32.71,32.857,32.478,32.557,2158165,0
2006-09-29,32.648,32.672,32.067,32.209,2181314,0
2006-10-02,32.286,32.735,32.224,32.478,1776549,0
2006-10-03,32.478,32.656,32.085,32.548,2147562,0
2006-10-04,32.565,32.796,32.425,32.796,1049792,0
2006-10-05,32.672,32.819,32.425,32.502,1205876,0
2006-10-06,32.308,32.548,32.209,32.362,1598615,0
2006-10-09,32.286,32.463,32.248,32.393,700896,0
2006-10-10,32.417,32.578,32.323,32.379,1437740,0
2006-10-11,32.379,32.912,32.355,32.772,1805519,0
2006-10-12,32.788,32.864,32.487,32.648,1177298,0
2006-10-13,32.494,32.664,32.362,32.471,1756506,0
2006-10-16,32.471,32.781,32.417,32.71,1073973,0
2006-10-17,32.633,32.942,32.633,32.788,951382,0
2006-10-18,32.864,33.26,32.864,33.252,2066092,0
2006-10-19,33.187,33.383,33.097,33.213,1152338,0
2006-10-20,33.312,33.345,33.02,33.345,2356407,0
2006-10-23,33.252,33.516,33.02,33.493,945045,0
2006-10-24,33.368,33.431,33.051,33.306,1637149,0
2006-10-25,33.306,33.754,33.306,33.577,1045785,0
2006-10-26,33.536,33.586,33.374,33.485,945560,0
2006-10-27,33.431,33.529,33.329,33.444,1139800,0
2006-10-30,33.485,33.485,33.374,33.46,833964,0
2006-10-31,33.405,33.545,33.329,33.361,1734523,0
2006-11-01,33.405,33.738,33.361,33.618,1457268,0
2006-11-02,33.522,33.601,33.229,33.444,1017463,0
2006-11-03,33.368,33.452,32.926,33.097,1359249,0
2006-11-06,33.103,33.545,33.09,33.436,1292263,0
2006-11-07,33.374,33.529,33.29,33.436,986946,0
2006-11-08,33.436,33.961,33.29,33.832,1414080,0
2006-11-09,33.825,34.119,33.725,34.003,1552965,0
2006-11-10,33.953,34.365,33.953,34.342,1258897,0
2006-11-13,34.412,34.511,34.178,34.202,1384721,0
2006-11-14,34.227,34.511,34.041,34.488,1883501,0
2006-11-15,34.567,34.929,34.435,34.851,2286318,0
2006-11-16,34.952,35.61,34.937,35.518,2930707,0
2006-11-17,35.248,35.393,34.952,35.131,1697539,0
2006-11-20,35.024,35.355,34.929,34.929,976599,0
2006-11-21,34.72,35.145,34.698,35.016,1348254,0
2006-11-22,35.038,35.233,35,35,711629,0
2006-11-24,34.952,35.254,34.952,35.168,535112,0
2006-11-27,35.184,35.184,34.668,34.877,1618271,0
2006-11-28,34.891,35.184,34.812,35.152,1110444,0
2006-11-29,35.184,35.501,35.131,35.495,1549860,0
2006-11-30,35.457,35.587,35.254,35.518,1102814,0
2006-12-01,35.341,35.872,35.341,35.866,1576111,0
2006-12-04,35.982,36.222,35.897,36.174,1146264,0
2006-12-05,36.121,36.346,35.958,36.097,1343991,0
2006-12-06,36.244,36.251,35.834,35.914,1329764,0
2006-12-07,36.02,36.159,35.748,35.92,1019403,0
2006-12-08,35.773,35.866,35.309,35.479,2385506,0
2006-12-11,35.565,35.958,35.565,35.804,1706981,0
2006-12-12,35.841,36.358,35.82,36.282,1880783,0
2006-12-13,36.251,36.439,36.09,36.352,1799443,0
2006-12-14,36.352,36.702,36.273,36.516,1726506,0
2006-12-15,36.686,36.762,36.39,36.578,1634822,0
2006-12-18,36.46,36.663,36.338,36.621,1672974,0
2006-12-19,36.491,37.156,36.432,37.101,2613492,0
2006-12-20,37.116,37.25,36.817,36.849,1918929,0
2006-12-21,36.9,37.001,36.702,36.708,1186608,0
2006-12-22,36.73,36.771,36.523,36.554,941428,0
2006-12-26,36.679,37.017,36.578,36.862,1076304,0
2006-12-27,36.885,36.965,36.73,36.934,1107469,0
2006-12-28,36.965,37.057,36.793,36.826,602744,0
2006-12-29,36.738,36.747,36.482,36.6,971943,0
2007-01-03,36.578,37.081,36.467,36.554,2081610,0
2007-01-04,36.491,36.491,36.012,36.051,2217520,0
2007-01-05,35.943,35.982,35.145,35.176,4178611,0
2007-01-08,35.26,35.695,35.224,35.518,2234976,0
2007-01-09,35.649,35.827,35.059,35.687,2289810,0
2007-01-10,35.533,36.273,35.509,36.167,3798674,0
2007-01-11,36.128,36.439,36.112,36.265,2122991,0
2007-01-12,36.231,36.258,35.593,35.711,1543655,0
2007-01-16,35.804,35.982,35.68,35.702,1391062,0
2007-01-17,35.719,35.881,35.572,35.773,929790,0
2007-01-18,35.897,36.066,35.702,35.702,850000,0
2007-01-19,35.804,35.849,35.533,35.602,1177814,0
2007-01-22,35.602,35.773,35.371,35.416,1947253,0
2007-01-23,35.465,35.742,35.386,35.702,1495679,0
2007-01-24,35.643,36.145,35.643,35.68,1380840,0
2007-01-25,36.058,36.097,35.416,35.457,1445371,0
2007-01-26,35.424,35.656,35.176,35.593,1618009,0
2007-01-29,35.742,35.897,35.625,35.781,1051861,0
2007-01-30,35.773,35.881,35.687,35.812,1113675,0
2007-01-31,35.812,36.182,35.593,36.097,1330669,0
2007-02-01,36.058,36.338,36.004,36.331,1889190,0
2007-02-02,36.331,36.432,36.244,36.373,900433,0
2007-02-05,36.352,37.065,36.231,36.878,1807979,0
2007-02-06,36.965,36.965,36.73,36.826,1226954,0
2007-02-07,36.817,37.081,36.694,36.869,867197,0
2007-02-08,36.965,37.544,36.918,37.25,1713704,0
2007-02-09,37.272,37.328,36.787,36.885,1339334,0
2007-02-12,36.957,37.406,36.849,36.993,1395157,0
2007-02-13,37.15,37.445,37.081,37.437,1064555,0
2007-02-14,37.437,37.728,37.32,37.349,1913581,0
2007-02-15,37.297,37.544,37.116,37.451,1223593,0
2007-02-16,37.312,37.544,37.142,37.297,1399725,0
2007-02-20,37.218,37.341,37.049,37.116,2046436,0
2007-02-21,37.001,37.125,36.793,37.049,1450676,0
2007-02-22,37.116,37.312,36.747,37.001,1651372,0
2007-02-23,37.042,37.258,36.809,36.942,1725601,0
2007-02-26,37.389,38.141,37.026,37.094,3681261,0
2007-02-27,36.977,36.977,35.572,35.897,2906003,0
2007-02-28,35.184,36.325,35.184,35.906,3808633,0
2007-03-01,35.773,36.182,35.572,36.074,2757793,0
2007-03-02,35.998,35.998,35.285,35.309,1856727,0
2007-03-05,35.193,35.379,34.984,34.992,2399358,0
2007-03-06,35.109,35.379,34.877,35.348,3338827,0
2007-03-07,35.348,36.112,35.233,35.943,3115626,0
2007-03-08,36.128,36.291,35.781,35.849,1628486,0
2007-03-09,35.974,36.09,35.618,35.687,1276225,0
2007-03-12,35.625,35.926,35.495,35.872,1185576,0
2007-03-13,35.727,35.926,35.224,35.332,1726506,0
2007-03-14,35.386,35.618,35,35.408,2386278,0
2007-03-15,35.416,36.012,35.315,35.958,2545212,0
2007-03-16,35.926,36.083,35.572,35.579,3191534,0
2007-03-19,35.834,35.881,35.649,35.804,2752643,0
2007-03-20,35.757,36.594,35.673,36.594,1809139,0
2007-03-21,36.63,37.265,36.39,37.196,2333746,0
2007-03-22,38.231,38.231,37.265,37.372,3309217,0
2007-03-23,37.272,37.836,37.181,37.768,2182090,0
2007-03-26,37.721,38.056,37.529,38.056,3730657,0
2007-03-27,37.891,37.991,37.691,37.829,3220503,0
2007-03-28,37.464,37.852,37.428,37.582,2212608,0
2007-03-29,37.776,37.829,37.336,37.559,1997788,0
2007-03-30,37.644,37.706,36.942,37.328,2274675,0
2007-04-02,37.816,38.271,37.514,38.231,2897340,0
2007-04-03,38.231,38.536,38.016,38.432,2202264,0
2007-04-04,38.294,38.501,38.1,38.163,1572080,0
2007-04-05,38.083,38.271,37.975,38.163,1766284,0
2007-04-09,38.17,38.348,38.149,38.186,1090140,0
2007-04-10,38.132,38.774,38.047,38.703,1823210,0
2007-04-11,38.749,38.941,38.536,38.619,2540299,0
2007-04-12,38.536,38.665,38.279,38.501,1601198,0
2007-04-13,39.167,39.167,38.426,38.578,2010287,0
2007-04-16,38.665,38.744,38.186,38.527,2597196,0
2007-04-17,38.665,39.059,38.411,39.05,1765431,0
2007-04-18,38.859,38.882,38.536,38.774,3009847,0
2007-04-19,38.665,39.059,38.619,38.941,1988718,0
2007-04-20,39.167,39.394,39.034,39.305,2619050,0
2007-04-23,39.633,40.096,39.421,39.902,2103855,0
2007-04-24,39.824,39.987,39.633,39.864,1826900,0
2007-04-25,39.979,40.344,39.909,40.294,1662352,0
2007-04-26,40.228,40.303,39.824,39.864,894609,0
2007-04-27,39.84,39.84,39.378,39.538,1105697,0
2007-04-30,39.546,39.684,39.114,39.13,1650574,0
2007-05-01,39.205,39.7,38.975,39.662,1567009,0
2007-05-02,39.617,40.004,39.522,39.909,1331070,0
2007-05-03,39.887,40.027,39.436,39.656,1883928,0
2007-05-04,39.749,39.902,39.517,39.639,1150273,0
2007-05-07,39.758,40.079,39.725,39.902,892371,0
2007-05-08,39.88,39.917,39.617,39.817,1320581,0
2007-05-09,39.824,40.17,39.469,39.716,1511039,0
2007-05-10,39.67,39.801,39.022,39.022,1866818,0
2007-05-11,39.167,39.633,39.167,39.361,2280888,0
2007-05-14,39.553,39.824,39.369,39.453,1593054,0
2007-05-15,39.758,40.113,39.361,39.601,2967300,0
2007-05-16,39.864,40.07,39.708,39.856,1744096,0
2007-05-17,39.7,40.019,39.639,39.949,1573139,0
2007-05-18,39.996,40.027,39.593,39.785,1984625,0
2007-05-21,39.716,39.955,39.633,39.764,1106434,0
2007-05-22,39.801,39.894,39.546,39.617,1455226,0
2007-05-23,39.647,39.662,38.907,38.983,1906772,0
2007-05-24,38.983,39.283,38.108,38.149,3092349,0
2007-05-25,38.231,38.627,37.713,37.959,1829399,0
2007-05-29,38.025,38.239,37.844,37.9,1364438,0
2007-05-30,38.239,38.271,37.497,38.141,2298749,0
2007-05-31,38.441,38.51,38.068,38.092,2512752,0
2007-06-01,38.201,38.294,37.691,37.867,1761680,0
2007-06-04,37.699,38.007,37.481,37.836,1909078,0
2007-06-05,37.644,37.852,37.125,37.265,2110241,0
2007-06-06,37.116,37.142,36.399,36.455,2206531,0
2007-06-07,36.455,36.482,35.109,35.209,7991173,0
2007-06-08,35.193,35.673,34.908,35.241,4515610,0
2007-06-11,35.233,35.524,35.184,35.285,2907169,0
2007-06-12,35.285,35.702,34.72,35.016,3303257,0
2007-06-13,35.224,36.299,35.224,36.299,3770159,0
2007-06-14,36.251,36.432,35.92,36.128,2396753,0
2007-06-15,36.231,36.585,36.231,36.439,4556343,0
2007-06-18,36.352,36.39,35.974,36.066,2316452,0
2007-06-19,36.074,36.308,35.773,36.145,1378388,0
2007-06-20,36.39,36.516,34.943,34.96,2979304,0
2007-06-21,35.184,35.495,34.753,35.315,2145109,0
2007-06-22,35.294,35.457,34.574,34.76,3219873,0
2007-06-25,34.769,35.379,34.629,35.008,3356415,0
2007-06-26,35.332,35.958,34.908,34.916,4629589,0
2007-06-27,34.8,35.278,34.567,35.131,3349434,0
2007-06-28,34.984,35.479,34.82,34.952,2657141,0
2007-06-29,35.209,35.487,34.69,35.032,2442922,0
2007-07-02,35.301,35.68,35.184,35.68,2470852,0
2007-07-03,35.727,36.066,35.348,35.379,1142384,0
2007-07-05,35.202,35.332,34.45,34.943,2879724,0
2007-07-06,34.8,34.877,34.281,34.504,1683960,0
2007-07-09,34.604,35.016,34.545,34.769,3215331,0
2007-07-10,34.218,34.783,34.218,34.604,3312189,0
2007-07-11,34.511,34.705,34.396,34.644,2472144,0
2007-07-12,34.76,35.125,34.488,35.125,2767005,0
2007-07-13,34.922,35.432,34.66,35.278,1777696,0
2007-07-16,35.184,35.294,34.805,34.805,2463445,0
2007-07-17,34.877,35.044,34.427,34.668,2732791,0
2007-07-18,34.736,35.285,34.528,35.067,4163096,0
2007-07-19,35.278,36.128,35.278,36.083,3419649,0
2007-07-20,35.487,36.145,35.402,35.448,4114341,0
2007-07-23,34.859,36.167,34.845,35.92,2322634,0
2007-07-24,35.687,35.998,34.442,34.511,3017935,0
2007-07-25,33.854,35.217,33.854,35.067,5434589,0
2007-07-26,35.656,35.998,34.365,34.916,5432797,0
2007-07-27,34.76,34.899,33.808,33.846,3584226,0
2007-07-30,33.252,34.157,33.09,33.63,4292649,0
2007-07-31,34.698,34.698,33.02,33.103,4054684,0
2007-08-01,33.708,34.318,32.973,34.311,2979970,0
2007-08-02,34.303,34.558,33.903,34.21,3698112,0
2007-08-03,34.412,35.509,33.12,33.12,4840431,0
2007-08-06,33.87,35.024,32.926,34.922,3630277,0
2007-08-07,34.976,36.291,34.45,35.849,4563373,0
2007-08-08,36.338,36.346,35.016,35.757,5320193,0
2007-08-09,35.533,35.757,33.536,33.846,5207843,0
2007-08-10,33.879,35.402,33.237,35.145,4837453,0
2007-08-13,35.26,35.602,34.496,34.908,3168516,0
2007-08-14,35.109,35.217,34.095,34.136,2246329,0
2007-08-15,34.127,34.96,34.012,34.119,2300389,0
2007-08-16,33.832,34.62,33.431,34.442,4679472,0
2007-08-17,35.457,35.533,34.171,35.032,4253227,0
2007-08-20,35.024,35.125,34.359,34.775,2428695,0
2007-08-21,34.45,34.8,34.235,34.435,2613363,0
2007-08-22,34.877,34.992,34.481,34.8,2068550,0
2007-08-23,34.908,35.067,34.574,34.783,1831769,0
2007-08-24,34.705,34.899,34.311,34.838,2076827,0
2007-08-27,34.859,35.109,33.716,33.911,2874488,0
2007-08-28,33.911,34.311,33.522,33.559,2170837,0
2007-08-29,33.63,34.488,33.623,34.475,2580516,0
2007-08-30,34.257,34.596,34.061,34.311,3514440,0
2007-08-31,34.218,34.829,34.012,34.412,3807859,0
2007-09-04,35.224,35.224,34.42,34.859,3706548,0
2007-09-05,34.76,34.8,34.251,34.459,2722503,0
2007-09-06,34.311,34.567,34.21,34.412,1562532,0
2007-09-07,34.104,34.511,33.825,34.003,2355755,0
2007-09-10,34.047,34.265,33.669,34.186,2793889,0
2007-09-11,34.334,34.427,33.953,34.318,2540426,0
2007-09-12,34.318,35.118,34.104,34.976,3680612,0
2007-09-13,35.26,35.379,34.8,35.217,3699618,0
2007-09-14,35.565,36.346,35.254,36.265,4227102,0
2007-09-17,36.097,36.112,35.448,35.587,2499046,0
2007-09-18,35.765,36.346,35.501,36.316,3647505,0
2007-09-19,36.647,37.165,36.46,37.087,2956697,0
2007-09-20,36.647,37.181,36.613,36.679,2414601,0
2007-09-21,37.116,37.365,36.679,37.272,3413567,0
2007-09-24,37.081,37.19,36.833,36.926,2768801,0
2007-09-25,36.934,37.514,36.934,37.172,2445250,0
2007-09-26,37.218,37.721,37.196,37.505,2759101,0
2007-09-27,37.372,37.537,36.985,37.328,2375935,0
2007-09-28,37.574,37.604,36.849,36.965,2742547,0
2007-10-01,37.265,37.437,37.094,37.281,2619050,0
2007-10-02,37.211,37.289,37.116,37.196,1782499,0
2007-10-03,37.196,37.481,37.116,37.406,1906258,0
2007-10-04,37.464,37.858,37.437,37.816,1668444,0
2007-10-05,38.083,38.092,37.691,37.858,3244558,0
2007-10-08,37.816,37.952,37.428,37.552,1171609,0
2007-10-09,37.552,37.858,37.312,37.808,1979192,0
2007-10-10,37.604,37.852,37.181,37.272,2704921,0
2007-10-11,37.713,38.294,36.893,37.289,3180155,0
2007-10-12,37.464,37.653,37.349,37.544,1822330,0
2007-10-15,37.488,37.644,36.826,37.081,2034927,0
2007-10-16,37.042,37.281,36.694,36.849,1997554,0
2007-10-17,37.25,37.25,36.199,36.621,3472283,0
2007-10-18,36.606,36.73,36.159,36.214,1828924,0
2007-10-19,35.943,36.174,35.332,35.341,2614266,0
2007-10-22,34.859,35.92,34.859,35.858,2267523,0
2007-10-23,35.889,35.982,35.509,35.812,1972468,0
2007-10-24,35.649,35.989,35.393,35.881,2462707,0
2007-10-25,35.906,36.554,35.593,36.338,2290067,0
2007-10-26,36.467,36.793,35.673,36.793,1601457,0
2007-10-29,36.965,37.312,36.793,37.065,1263812,0
2007-10-30,37.116,37.481,37.001,37.312,1713831,0
2007-10-31,37.428,37.852,37.265,37.836,1971554,0
2007-11-01,37.967,38.192,34.992,35.765,6903699,0
2007-11-02,34.792,35.804,34.792,35.309,5589067,0
2007-11-05,35.332,35.371,34.257,34.829,4327427,0
2007-11-06,34.829,35.1,33.825,34.396,5523115,0
2007-11-07,34.396,34.466,33.794,33.801,3649963,0
2007-11-08,34.334,35.26,34.157,35.145,5836129,0
2007-11-09,34.62,35.152,34.459,34.52,2773696,0
2007-11-12,34.528,34.976,34.334,34.412,3756262,0
2007-11-13,34.351,34.775,33.995,34.698,3423056,0
2007-11-14,34.976,35.038,34.351,34.459,2752646,0
2007-11-15,34.388,34.668,34.218,34.303,2055951,0
2007-11-16,34.52,34.705,33.903,34.388,2861421,0
2007-11-19,34.104,34.668,34.095,34.42,2694690,0
2007-11-20,34.334,35.168,34.334,35.094,3874976,0
2007-11-21,34.922,35.472,34.812,35.118,3525948,0
2007-11-23,35.301,35.402,34.877,35.202,1051861,0
2007-11-26,35.269,36.028,35.138,35.138,4298002,0
2007-11-27,35.217,36.012,35.008,35.301,3464147,0
2007-11-28,35.495,35.68,35.118,35.579,3103237,0
2007-11-29,35.393,35.719,35.323,35.533,2523517,0
2007-11-30,35.889,36.128,35.549,35.781,3700135,0
2007-12-03,36.09,36.258,35.649,36.028,1857630,0
2007-12-04,35.773,36.15,35.109,35.914,2548379,0
2007-12-05,36.112,36.308,35.906,36.145,2169936,0
2007-12-06,36.128,36.331,35.735,36.282,2328394,0
2007-12-07,36.273,36.491,35.949,36.424,1795159,0
2007-12-10,36.455,36.817,36.214,36.546,2089433,0
2007-12-11,36.532,36.723,35.92,35.926,2235875,0
2007-12-12,36.809,36.809,35.643,36.058,3299646,0
2007-12-13,35.719,36.238,35.702,36.15,2691526,0
2007-12-14,35.796,36.231,35.542,35.542,2295005,0
2007-12-17,35.457,35.509,34.877,35,1870569,0
2007-12-18,35.315,35.625,35.118,35.524,2116922,0
2007-12-19,35.602,35.841,35.332,35.332,2378406,0
2007-12-20,35.518,35.742,35.094,35.364,2882598,0
2007-12-21,35.765,35.82,34.459,34.596,5299496,0
2007-12-24,34.612,34.8,34.157,34.42,1221911,0
2007-12-26,34.273,34.404,33.862,33.862,2000012,0
2007-12-27,33.794,34.028,33.568,33.577,2237720,0
2007-12-28,33.754,33.987,33.485,33.568,3088870,0
2007-12-31,33.685,33.745,33.282,33.321,1824167,0
2008-01-02,33.368,33.777,32.997,33.444,3777340,0
2008-01-03,33.618,33.939,33.353,33.553,3063320,0
2008-01-04,33.436,33.879,33.252,33.522,4368413,0
2008-01-07,33.661,34.111,33.638,34.077,4520001,0
2008-01-08,34.142,34.567,33.87,33.87,4289093,0
2008-01-09,33.945,34.194,33.816,34.142,3409275,0
2008-01-10,33.879,34.496,33.879,34.194,2357704,0
2008-01-11,33.932,35,33.932,34.76,4332989,0
2008-01-14,34.96,35.323,34.142,34.281,3102696,0
2008-01-15,33.932,34.194,33.501,33.653,4313617,0
2008-01-16,33.444,34.242,33.361,33.862,3889999,0
2008-01-17,33.895,34.069,33.136,33.252,3748499,0
2008-01-18,33.536,33.685,32.857,32.973,5844830,0
2008-01-22,31.682,32.702,31.45,32.008,4685453,0
2008-01-23,30.582,32.788,30.582,32.755,5801976,0
2008-01-24,32.889,32.889,31.573,31.643,4116052,0
2008-01-25,31.884,31.884,30.94,31.046,4970390,0
2008-01-28,31.04,31.905,31.001,31.473,4563889,0
2008-01-29,31.682,31.789,31.28,31.426,2621079,0
2008-01-30,31.358,32.061,31.319,31.565,3472929,0
2008-01-31,31.24,31.952,31.234,31.705,4472803,0
2008-02-01,31.813,32.168,31.42,32.168,2163390,0
2008-02-04,32.176,32.749,32.108,32.402,2187957,0
2008-02-05,31.905,32.308,31.372,31.372,2052486,0
2008-02-06,31.49,31.876,31.28,31.364,2129718,0
2008-02-07,31.103,31.226,30.569,30.847,3037018,0
2008-02-08,30.779,30.962,30.546,30.738,2371143,0
2008-02-11,30.785,31.171,30.531,30.986,3153253,0
2008-02-12,31.046,31.333,30.785,31.024,2290716,0
2008-02-13,31.203,31.465,30.807,31.018,2177554,0
2008-02-14,30.954,31.349,30.507,30.679,2216817,0
2008-02-15,30.697,30.821,30.306,30.816,2171883,0
2008-02-19,30.932,31.04,30.515,30.706,1855721,0
2008-02-20,30.407,30.785,30.289,30.755,1984952,0
2008-02-21,30.878,31.01,30.236,30.289,1960963,0
2008-02-22,30.236,31.01,30.02,30.39,3142235,0
2008-02-25,30.466,30.771,30.113,30.345,3756320,0
2008-02-26,30.26,31.01,30.26,30.785,3046035,0
2008-02-27,30.721,30.838,30.328,30.439,1542986,0
2008-02-28,30.274,30.39,29.889,30.158,1417935,0
2008-02-29,29.905,30.034,29.046,29.122,3134385,0
2008-03-03,29.137,29.484,28.891,29.316,2649048,0
2008-03-04,29.129,29.88,29.106,29.804,3263429,0
2008-03-05,29.94,29.94,28.826,29.369,3793495,0
2008-03-06,29.346,29.369,28.792,28.844,3227921,0
2008-03-07,28.62,29.352,28.071,29.27,5950147,0
2008-03-10,29.352,29.352,28.811,28.929,4865720,0
2008-03-11,29.516,29.772,29.221,29.747,4171942,0
2008-03-12,29.763,29.846,29.006,29.014,2665927,0
2008-03-13,28.676,29.014,28.465,28.866,3329834,0
2008-03-14,28.866,29.092,28.14,28.72,4519063,0
2008-03-17,28.14,28.921,28.041,28.676,4395959,0
2008-03-18,29.162,29.162,28.465,28.998,2767112,0
2008-03-19,29.083,29.448,28.333,28.333,3029561,0
2008-03-20,28.171,28.696,28.064,28.611,2951962,0
2008-03-24,28.768,28.768,28.341,28.627,1881997,0
2008-03-25,28.734,28.884,28.341,28.441,1934740,0
2008-03-26,28.35,28.711,28.225,28.703,2864116,0
2008-03-27,28.703,28.884,28.42,28.427,2025553,0
2008-03-28,28.683,28.8,28.11,28.194,1937664,0
2008-03-31,28.304,28.552,28.071,28.472,2301287,0
2008-04-01,28.768,29.509,28.611,29.457,3017702,0
2008-04-02,29.493,30.12,29.377,29.846,3084327,0
2008-04-03,29.732,30.096,29.641,29.846,2767716,0
2008-04-04,29.912,30.46,29.828,29.94,2629005,0
2008-04-07,30.158,30.507,29.912,30.328,3383593,0
2008-04-08,30.174,30.274,29.99,30.166,1632948,0
2008-04-09,30.166,30.569,30.144,30.422,1855758,0
2008-04-10,30.451,30.482,29.964,30.197,2030570,0
2008-04-11,29.905,30.352,29.905,30.113,1127432,0
2008-04-14,30.197,30.274,29.964,30.104,1290310,0
2008-04-15,30.104,30.345,30.066,30.236,1441177,0
2008-04-16,30.531,30.886,30.252,30.802,3048343,0
2008-04-17,30.747,31.079,30.706,30.838,1558000,0
2008-04-18,31.264,31.413,30.878,30.994,1890618,0
2008-04-21,30.886,30.886,30.515,30.692,1280684,0
2008-04-22,30.622,30.638,30.266,30.599,1764421,0
2008-04-23,30.622,30.863,30.445,30.794,2220377,0
2008-04-24,30.893,30.986,30.499,30.706,2224532,0
2008-04-25,30.878,30.932,30.451,30.575,1616499,0
2008-04-28,30.685,31.04,30.523,30.747,2279789,0
2008-04-29,30.771,30.932,30.561,30.638,1622646,0
2008-04-30,30.515,31.246,30.515,30.932,3117724,0
2008-05-01,30.947,31.288,30.821,31.07,2790723,0
2008-05-02,31.24,31.745,31.087,31.627,3744707,0
2008-05-05,31.675,31.675,31.189,31.482,1891391,0
2008-05-06,32.277,32.277,30.98,31.426,1969246,0
2008-05-07,31.38,31.828,31.325,31.542,1018179,0
2008-05-08,31.388,31.388,30.901,31.163,1802984,0
2008-05-09,31.07,31.288,30.679,31.087,1957035,0
2008-05-12,31.264,31.465,31.01,31.434,1767219,0
2008-05-13,31.573,31.627,31.046,31.211,1639040,0
2008-05-14,31.38,31.636,31.211,31.527,1300751,0
2008-05-15,31.49,31.52,31.219,31.405,1785429,0
2008-05-16,31.512,31.512,31.079,31.296,2282017,0
2008-05-19,31.325,31.627,31.255,31.59,2513943,0
2008-05-20,31.497,31.745,31.319,31.473,2921871,0
2008-05-21,31.565,31.705,31.079,31.219,3776542,0
2008-05-22,31.171,31.752,30.755,30.816,5003336,0
2008-05-23,30.816,30.816,30.228,30.439,4449243,0
2008-05-27,30.252,30.763,30.252,30.546,2373942,0
2008-05-28,30.538,30.546,30.274,30.46,3216627,0
2008-05-29,30.466,30.755,30.366,30.515,5668263,0
2008-05-30,30.46,30.794,30.46,30.614,4073169,0
2008-06-02,30.561,30.561,30.057,30.15,5068010,0
2008-06-03,30.12,30.337,29.732,29.812,4610433,0
2008-06-04,29.926,30.398,29.855,30.366,3270526,0
2008-06-05,30.523,30.599,30.104,30.561,1907944,0
2008-06-06,30.283,30.582,29.981,30.042,2674225,0
2008-06-09,30.066,30.582,30.066,30.359,2087611,0
2008-06-10,30.315,30.647,30.09,30.59,2540931,0
2008-06-11,30.451,30.582,30.15,30.26,2644906,0
2008-06-12,30.266,30.538,30.174,30.49,2345786,0
2008-06-13,30.622,30.924,30.266,30.755,2218731,0
2008-06-16,30.607,30.816,30.352,30.794,1408492,0
2008-06-17,30.863,30.901,30.561,30.655,1436275,0
2008-06-18,30.266,30.87,30.212,30.531,2585243,0
2008-06-19,30.46,30.986,30.46,30.932,2259587,0
2008-06-20,30.779,30.962,30.274,30.546,3590246,0
2008-06-23,30.697,31.103,30.622,30.856,2953971,0
2008-06-24,30.856,31.226,30.73,31.111,3281147,0
2008-06-25,31.255,31.59,31.189,31.28,4435626,0
2008-06-26,29.898,30.445,29.898,29.99,5295946,0
2008-06-27,30.074,30.074,29.541,29.68,4204133,0
2008-06-30,29.703,30.909,29.616,30.692,6016703,0
2008-07-01,30.554,30.909,30.315,30.802,3594826,0
2008-07-02,30.856,30.971,30.499,30.499,2223613,0
2008-07-03,30.721,30.901,29.919,29.926,2159524,0
2008-07-07,29.998,30.306,29.772,30.034,3408281,0
2008-07-08,30.066,30.546,29.912,30.523,2109652,0
2008-07-09,30.531,30.87,30.46,30.638,1700240,0
2008-07-10,30.158,30.838,30.158,30.663,1787428,0
2008-07-11,30.374,30.515,29.919,30.057,2322845,0
2008-07-14,30.19,30.352,29.725,29.838,2642968,0
2008-07-15,29.671,30.013,29.47,29.919,6938141,0
2008-07-16,29.898,30.074,29.316,29.477,2165497,0
2008-07-17,29.346,29.493,28.784,29.244,3675449,0
2008-07-18,29.17,29.623,28.696,29.178,2644273,0
2008-07-21,29.154,29.477,28.945,29.339,1557533,0
2008-07-22,29.352,30.144,29.346,29.68,2300542,0
2008-07-23,29.501,29.601,28.759,28.866,2892433,0
2008-07-24,28.642,28.998,28.312,28.479,4082990,0
2008-07-25,28.642,28.703,28.249,28.465,1719776,0
2008-07-28,28.449,28.866,28.357,28.627,2110197,0
2008-07-29,28.511,28.866,28.511,28.851,1923677,0
2008-07-30,29.069,29.592,28.8,29.592,3086863,0
2008-07-31,29.592,29.88,29.457,29.796,3730295,0
2008-08-01,29.898,29.898,28.727,28.727,2193348,0
2008-08-04,28.807,29.069,28.642,28.819,1886491,0
2008-08-05,28.899,29.772,28.627,29.772,3337839,0
2008-08-06,30.074,30.074,28.572,29.229,1941443,0
2008-08-07,29.03,29.656,28.572,29.062,2653113,0
2008-08-08,28.959,30.298,28.959,30.26,2546507,0
2008-08-11,29.873,31.682,29.664,31.234,5658387,0
2008-08-12,31.397,31.397,30.415,30.582,2903830,0
2008-08-13,30.63,31.001,30.507,30.714,2028176,0
2008-08-14,30.499,30.607,30.15,30.321,2343656,0
2008-08-15,30.46,30.771,30.315,30.546,2033143,0
2008-08-18,30.747,31.155,30.655,31.124,2817878,0
2008-08-19,30.98,31.171,30.73,30.932,2091627,0
2008-08-20,31.064,31.333,30.697,31.319,1866467,0
2008-08-21,30.924,31.38,30.863,30.932,1919119,0
2008-08-22,31.397,31.573,31.024,31.465,2213066,0
2008-08-25,31.333,31.527,30.947,31.219,1354655,0
2008-08-26,30.954,31.636,30.954,31.636,1700722,0
2008-08-27,31.45,32.26,31.45,32.146,2212801,0
2008-08-28,32.277,32.494,31.976,32.494,5332137,0
2008-08-29,32.438,32.446,31.937,31.961,2430076,0
2008-09-02,32.438,32.656,31.897,31.97,3545951,0
2008-09-03,31.97,31.97,31.397,31.884,2450935,0
2008-09-04,31.774,31.861,31.255,31.49,2258046,0
2008-09-05,31.349,31.983,31.01,31.905,4859757,0
2008-09-08,32.432,32.981,32,32.973,4283136,0
2008-09-09,32.95,33.237,32.023,32.023,3520562,0
2008-09-10,31.937,32.239,31.613,32.052,2274619,0
2008-09-11,32.052,32.316,31.349,32.239,2711161,0
2008-09-12,32.323,32.385,31.821,32.185,3312775,0
2008-09-15,31.682,32.585,31.55,31.845,2716491,0
2008-09-16,30.994,32.471,30.924,32.308,4907095,0
2008-09-17,31.853,32.044,30.515,30.59,3818681,0
2008-09-18,30.994,31.38,29.812,31.171,5649988,0
2008-09-19,32.331,33.097,30.22,30.466,6328343,0
2008-09-22,30.439,30.697,29.493,29.516,2794134,0
2008-09-23,29.516,29.94,29.014,29.215,4016679,0
2008-09-24,29.229,29.541,28.703,29.47,2972752,0
2008-09-25,29.623,30.685,29.585,30.398,2510997,0
2008-09-26,30.057,30.46,29.286,29.664,2256464,0
2008-09-29,29.361,29.855,28.703,28.891,5922031,0
2008-09-30,29.339,29.339,28.543,28.959,3525474,0
2008-10-01,28.945,30.337,27.174,30.315,5661179,0
2008-10-02,30.15,30.755,29.717,30.066,4080849,0
2008-10-03,30.12,30.445,28.937,29.122,4617274,0
2008-10-06,28.921,29.493,26.592,27.662,5182256,0
2008-10-07,27.869,29.145,27.452,27.506,5676508,0
2008-10-08,26.997,28.225,26.679,27.013,5122905,0
2008-10-09,27.026,27.407,25.31,25.334,4810284,0
2008-10-10,24.723,25.079,20.624,22.968,10943818,0
2008-10-13,23.114,25.814,22.819,25.814,4170082,0
2008-10-14,26.592,27.35,24.321,25.479,4475840,0
2008-10-15,25.518,25.518,23.501,23.549,3458435,0
2008-10-16,23.631,24.575,22.634,24.545,3944394,0
2008-10-17,24.321,25.512,23.803,23.817,4293827,0
2008-10-20,24.05,26.499,23.701,26.422,3261867,0
2008-10-21,25.903,26.733,25.697,25.998,3860073,0
2008-10-22,25.473,26.378,24.258,24.863,5064411,0
2008-10-23,25.015,26.949,24.63,26.47,6183476,0
2008-10-24,25.674,27.342,24.823,26.641,6688136,0
2008-10-27,26.378,27.446,25.657,26.649,5244334,0
2008-10-28,27.12,29.261,26.406,29.252,4777628,0
2008-10-29,29.162,29.309,27.483,27.529,5191462,0
2008-10-30,28.341,30.266,28.056,29.796,6183515,0
2008-10-31,29.457,29.855,27.986,28.357,5286857,0
2008-11-03,28.341,28.975,27.846,28.396,2928869,0
2008-11-04,28.991,29.386,28.155,28.611,3315826,0
2008-11-05,28.35,28.945,27.854,28.071,2498564,0
2008-11-06,26.679,27.762,25.961,26.572,3737470,0
2008-11-07,26.989,28.155,26.716,27.925,3338276,0
2008-11-10,28.288,29.377,27.268,27.737,3818061,0
2008-11-11,27.438,28.588,26.84,28.194,4030324,0
2008-11-12,27.762,27.947,26.781,27.298,5140572,0
2008-11-13,27.242,29.477,27.043,29.432,5143405,0
2008-11-14,28.826,30.266,27.313,28.776,3301442,0
2008-11-17,28.38,29.47,27.816,28.519,2381061,0
2008-11-18,28.411,29.145,27.629,28.642,4195443,0
2008-11-19,28.371,29.301,27.721,28.297,5916151,0
2008-11-20,28.155,28.642,26.107,26.493,7848106,0
2008-11-21,27.005,29.286,26.098,29.162,6901208,0
2008-11-24,29.185,29.572,28.357,28.72,7128427,0
2008-11-25,29.137,29.572,27.706,28.257,5870521,0
2008-11-26,27.979,29.671,27.979,29.386,7957929,0
2008-11-28,29.578,29.772,29.006,29.415,1950174,0
2008-12-01,29.229,29.732,28.387,28.436,4273279,0
2008-12-02,28.759,29.244,27.713,28.472,4981300,0
2008-12-03,27.961,28.209,27.358,28.14,5915366,0
2008-12-04,27.762,28.071,26.331,26.708,5680344,0
2008-12-05,26.457,28.148,25.99,27.878,5725810,0
2008-12-08,28.056,28.689,27.706,28.279,4229258,0
2008-12-09,28.041,28.496,27.592,27.694,3477568,0
2008-12-10,27.869,28.519,27.816,28.436,2941719,0
2008-12-11,28.171,28.807,27.869,28.155,3133198,0
2008-12-12,27.545,28.683,27.545,28.566,3621777,0
2008-12-15,28.572,28.711,27.916,28.357,2205993,0
2008-12-16,28.58,29.889,28.441,29.78,5296441,0
2008-12-17,29.238,29.755,29.129,29.386,4119523,0
2008-12-18,29.369,30.09,29.098,29.601,3952759,0
2008-12-19,29.838,30.515,29.054,29.855,5528331,0
2008-12-22,30.289,30.771,29.873,30.166,3056495,0
2008-12-23,30.763,30.763,29.346,29.424,3132806,0
2008-12-24,29.346,29.905,29.201,29.82,893700,0
2008-12-26,30.274,30.274,29.656,29.855,1251846,0
2008-12-29,29.47,29.919,29.022,29.369,1589297,0
2008-12-30,29.524,29.65,29.092,29.432,2632289,0
2008-12-31,29.477,30.057,29.477,29.934,2016583,0
2009-01-02,29.763,30.22,29.717,30.013,1988861,0
2009-01-05,29.741,30.19,29.572,29.926,4007822,0
2009-01-06,29.956,30.228,29.261,29.477,3688099,0
2009-01-07,29.054,29.377,28.967,29.316,3515060,0
2009-01-08,29.316,29.623,29.03,29.352,3166855,0
2009-01-09,29.464,29.919,28.975,29.572,3036540,0
2009-01-12,29.65,30.26,29.632,29.934,2769526,0
2009-01-13,29.145,29.377,28.404,28.627,4439736,0
2009-01-14,28.479,28.536,27.522,28.341,4097493,0
2009-01-15,28.317,28.552,28.024,28.387,3185411,0
2009-01-16,28.727,29.238,28.676,29.075,2871647,0
2009-01-20,28.975,29.47,28.776,28.811,3648257,0
2009-01-21,28.844,29.252,28.519,29.162,3406104,0
2009-01-22,29.069,29.339,28.711,29.208,4340547,0
2009-01-23,28.511,29.286,28.511,29.145,3266497,0
2009-01-26,29.33,30.197,29.27,29.964,3759951,0
2009-01-27,30.074,30.205,29.501,30.081,2977449,0
2009-01-28,30.321,30.39,29.541,30.096,2779650,0
2009-01-29,30.042,30.523,29.812,30.104,2662238,0
2009-01-30,30.252,30.916,29.717,29.905,3744720,0
2009-02-02,29.457,30.236,29.279,30.042,2943472,0
2009-02-03,30.283,30.475,29.82,30.26,2005523,0
2009-02-04,30.87,31.246,30.081,30.415,3651227,0
2009-02-05,30.39,30.575,30.135,30.266,4040221,0
2009-02-06,30.166,30.575,29.864,30.22,4042517,0
2009-02-09,30.081,30.359,29.386,29.548,4275344,0
2009-02-10,29.324,29.548,28.511,28.776,3797456,0
2009-02-11,29.006,29.154,28.519,28.937,2346445,0
2009-02-12,28.588,28.959,27.986,28.959,3359967,0
2009-02-13,28.908,29.457,28.908,29.238,2877726,0
2009-02-17,28.807,28.899,28.077,28.519,5186826,0
2009-02-18,28.642,28.689,27.242,27.498,5907207,0
2009-02-19,27.529,28.209,27.459,27.629,4175106,0
2009-02-20,27.382,28.14,26.826,27.134,3101227,0
2009-02-23,27.329,27.515,26.679,27.065,5075585,0
2009-02-24,27.228,28.472,27.065,28.427,5078307,0
2009-02-25,28.35,29.369,27.886,29.022,6456718,0
2009-02-26,29.022,29.864,28.937,29.352,6827085,0
2009-02-27,28.875,30.034,28.58,29.557,7245452,0
2009-03-02,29.106,29.956,29.054,29.401,9739055,0
2009-03-03,29.592,29.998,29.17,29.386,12469558,0
2009-03-04,29.703,29.855,28.975,29.014,11071828,0
2009-03-05,28.604,28.604,26.833,28.341,7760141,0
2009-03-06,28.536,29.27,27.645,28.371,5991748,0
2009-03-09,28.163,28.326,27.291,27.474,4485134,0
2009-03-10,27.074,27.863,26.801,27.713,5125345,0
2009-03-11,27.829,28.008,27.35,27.483,4887214,0
2009-03-12,27.452,27.916,27.329,27.778,4812038,0
2009-03-13,28.875,28.875,27.465,28.008,4504374,0
2009-03-16,28.163,29.046,28.163,28.487,3713662,0
2009-03-17,28.457,29.075,28.297,29.046,3136758,0
2009-03-18,28.945,30.19,28.792,29.717,5107138,0
2009-03-19,29.934,30.09,29.324,29.671,3877379,0
2009-03-20,29.88,30.422,29.695,29.873,5539556,0
2009-03-23,30.345,31.203,30.02,31.189,4185033,0
2009-03-24,30.807,31.273,30.182,31.155,6565888,0
2009-03-25,31.296,31.752,30.779,31.18,3432609,0
2009-03-26,31.349,31.482,30.638,31.246,4002227,0
2009-03-27,30.144,30.515,29.835,30.007,5356064,0
2009-03-30,29.548,29.838,29.106,29.41,4476248,0
2009-03-31,29.457,29.88,29.346,29.557,6647560,0
2009-04-01,29.261,29.796,29.129,29.501,3393382,0
2009-04-02,29.516,29.789,28.75,28.983,6127578,0
2009-04-03,28.866,29.309,28.472,28.75,3320171,0
2009-04-06,28.465,28.807,28.225,28.449,4297281,0
2009-04-07,28.519,29.789,28.449,29.252,5433946,0
2009-04-08,29.346,29.934,29.252,29.78,2842569,0
2009-04-09,30.02,30.244,29.33,29.725,2552840,0
2009-04-13,29.664,29.703,29.154,29.215,2300502,0
2009-04-14,29.022,29.083,28.635,28.899,2210909,0
2009-04-15,29.092,29.44,28.899,29.27,2171721,0
2009-04-16,29.369,29.641,29.27,29.377,2980089,0
2009-04-17,29.565,29.656,28.776,28.921,3784476,0
2009-04-20,28.635,29.361,28.627,29.122,2499057,0
2009-04-21,28.8,29.578,28.8,29.352,2568212,0
2009-04-22,29.229,29.293,28.696,28.851,2407585,0
2009-04-23,28.851,29.038,28.62,28.983,2177673,0
2009-04-24,29.129,29.221,28.312,28.572,2934858,0
2009-04-27,28.241,29.215,28.241,28.711,3723414,0
2009-04-28,28.635,29.533,28.627,29.185,2598787,0
2009-04-29,29.309,29.477,28.807,28.998,2693268,0
2009-04-30,29.178,29.41,28.472,28.703,5028088,0
2009-05-01,28.768,29.229,28.642,29.229,2024185,0
2009-05-04,29.324,29.401,28.835,29.279,3157878,0
2009-05-05,29.229,29.301,28.884,29.221,2579977,0
2009-05-06,29.432,29.432,28.387,28.811,4329091,0
2009-05-07,28.967,29.208,28.58,28.807,3865659,0
2009-05-08,29.006,29.516,28.312,28.58,4086094,0
2009-05-11,28.436,28.683,28.187,28.427,2729845,0
2009-05-12,28.496,28.914,28.279,28.844,2237354,0
2009-05-13,28.528,28.66,27.837,28.094,2975759,0
2009-05-14,28.18,28.364,27.685,28.056,2866638,0
2009-05-15,27.916,28.024,27.242,27.515,3719575,0
2009-05-18,27.685,27.816,27.211,27.522,2787230,0
2009-05-19,27.35,28.033,27.298,27.56,2918632,0
2009-05-20,27.677,27.762,26.98,27.026,3107356,0
2009-05-21,26.826,27.097,26.757,26.926,2823849,0
2009-05-22,26.919,27.305,26.889,27.102,2140554,0
2009-05-26,27.065,28.297,26.989,28.241,3195881,0
2009-05-27,28.187,28.472,27.645,27.669,2248244,0
2009-05-28,27.794,28.696,27.762,28.511,3218667,0
2009-05-29,28.472,28.807,28.102,28.387,3770791,0
2009-06-01,28.627,29.301,28.627,29.178,4293224,0
2009-06-02,29.178,29.221,28.611,28.676,3727679,0
2009-06-03,28.66,28.811,28.297,28.8,4244349,0
2009-06-04,28.72,29.075,28.465,29.014,3988261,0
2009-06-05,29.377,29.541,28.875,29.069,3694497,0
2009-06-08,29.113,29.208,28.596,28.983,2507501,0
2009-06-09,29.014,29.129,28.58,28.627,1753975,0
2009-06-10,28.743,28.891,28.071,28.588,3563229,0
2009-06-11,28.734,29.361,28.604,29.201,3855820,0
2009-06-12,29.137,29.585,28.851,29.415,3619798,0
2009-06-15,29.201,29.286,28.784,28.929,4011611,0
2009-06-16,29.046,29.17,28.711,28.768,3418358,0
2009-06-17,28.768,29.286,28.727,28.759,2094911,0
2009-06-18,28.811,29.772,28.457,29.687,3249440,0
2009-06-19,29.855,29.855,29.098,29.162,4170419,0
2009-06-22,29.339,29.763,28.899,29.47,3044023,0
2009-06-23,29.541,29.632,28.819,28.975,3393970,0
2009-06-24,29.083,29.261,28.875,29.137,2656081,0
2009-06-25,28.998,29.88,28.807,29.68,3283630,0
2009-06-26,29.41,29.585,29.178,29.352,5218877,0
2009-06-29,29.377,29.68,29.215,29.632,2497214,0
2009-06-30,29.477,29.755,28.929,29.725,4590848,0
2009-07-01,29.541,30.113,29.394,30.042,3809187,0
2009-07-02,29.65,29.703,29.361,29.464,3276584,0
2009-07-06,29.377,29.972,29.229,29.747,3882200,0
2009-07-07,29.578,29.664,29.238,29.394,3602208,0
2009-07-08,29.448,29.82,28.967,29.201,5235122,0
2009-07-09,29.346,29.509,28.8,28.914,3591204,0
2009-07-10,28.759,28.811,28.297,28.711,4427187,0
2009-07-13,28.72,29.464,28.668,29.448,3559205,0
2009-07-14,29.41,29.457,29.106,29.252,4812531,0
2009-07-15,29.457,29.578,29.113,29.324,5810935,0
2009-07-16,29.415,29.415,28.908,29.178,4233575,0
2009-07-17,29.113,29.208,28.807,29.154,3613702,0
2009-07-20,29.316,29.44,28.884,29.261,2560228,0
2009-07-21,29.361,29.772,29.193,29.772,2557101,0
2009-07-22,29.616,29.912,29.548,29.732,3182864,0
2009-07-23,29.68,30.546,29.565,30.43,3154849,0
2009-07-24,30.244,30.73,30.244,30.582,2895151,0
2009-07-27,30.663,30.838,30.451,30.807,2107702,0
2009-07-28,30.706,30.807,30.321,30.466,2099132,0
2009-07-29,30.337,30.847,30.252,30.829,2677861,0
2009-07-30,30.878,31.59,30.738,31.52,4260020,0
2009-07-31,31.45,31.581,31.171,31.219,3773828,0
2009-08-03,31.211,31.542,30.916,31.441,2846740,0
2009-08-04,31.171,31.458,31.148,31.358,2163133,0
2009-08-05,31.581,31.581,30.916,31.04,2717861,0
2009-08-06,31.064,31.305,30.679,31.273,2964536,0
2009-08-07,31.342,31.512,30.622,31.079,3537689,0
2009-08-10,31.032,31.246,30.671,31.211,1485611,0
2009-08-11,31.01,31.111,30.838,30.916,1855539,0
2009-08-12,30.829,31.349,30.747,31.079,2754316,0
2009-08-13,31.095,31.111,30.546,30.771,2287387,0
2009-08-14,30.779,30.986,30.561,30.986,1813119,0
2009-08-17,30.721,31.024,30.499,30.916,3076422,0
2009-08-18,30.901,30.909,30.531,30.821,2662647,0
2009-08-19,30.638,31.139,30.638,30.932,3970572,0
2009-08-20,30.747,31.07,30.692,31.001,2141410,0
2009-08-21,31.264,31.458,31.095,31.441,3040030,0
2009-08-24,31.458,31.542,31.132,31.372,2904114,0
2009-08-25,31.372,31.828,31.325,31.405,2122784,0
2009-08-26,31.426,31.573,31.219,31.558,2775253,0
2009-08-27,31.497,31.542,31.288,31.441,1647263,0
2009-08-28,31.689,31.689,31.148,31.627,2909258,0
2009-08-31,31.512,31.65,31.219,31.388,2364795,0
2009-09-01,31.18,31.534,31.111,31.234,2914734,0
2009-09-02,31.18,31.349,30.893,30.893,3127226,0
2009-09-03,30.779,31.124,30.771,31.04,2545427,0
2009-09-04,31.079,31.103,30.685,30.947,3038883,0
2009-09-08,30.971,31.18,30.816,31.087,2660245,0
2009-09-09,31.079,31.413,30.655,30.924,3114904,0
2009-09-10,30.924,30.932,30.569,30.816,2333957,0
2009-09-11,30.878,31.07,30.763,30.909,2584779,0
2009-09-14,30.87,31.364,30.87,31.189,3122239,0
2009-09-15,31.189,31.319,31.018,31.255,3539284,0
2009-09-16,31.288,31.728,30.98,31.689,2691680,0
2009-09-17,31.774,31.782,31.405,31.728,2602084,0
2009-09-18,31.922,32.108,31.728,31.752,3324176,0
2009-09-21,31.696,31.905,31.388,31.736,2940247,0
2009-09-22,31.752,31.798,31.111,31.288,3372343,0
2009-09-23,31.148,32.209,31.148,31.752,4350716,0
2009-09-24,31.798,32.425,31.312,32.371,5072786,0
2009-09-25,32.438,32.455,31.952,31.976,2908112,0
2009-09-28,31.937,32.125,31.627,31.675,2111213,0
2009-09-29,31.722,31.929,31.565,31.65,2239430,0
2009-09-30,31.65,31.728,31.18,31.312,3587001,0
2009-10-01,31.189,31.312,30.971,31.079,4046279,0
2009-10-02,30.954,31.264,30.73,30.932,2712004,0
2009-10-05,30.962,31.458,30.893,31.397,2165786,0
2009-10-06,31.426,31.598,31.234,31.296,2377473,0
2009-10-07,30.94,31.643,30.94,31.59,2747818,0
2009-10-08,31.722,31.861,31.527,31.627,1802068,0
2009-10-09,31.65,32.037,31.558,31.929,2100244,0
2009-10-12,32.438,32.633,32.209,32.362,2211658,0
2009-10-13,32.385,32.385,32.052,32.137,1853036,0
2009-10-14,32.393,32.463,32.061,32.316,2917239,0
2009-10-15,32.316,32.896,32.316,32.679,3590014,0
2009-10-16,32.702,32.95,32.518,32.827,1905203,0
2009-10-19,32.827,33.413,32.585,33.321,2521076,0
2009-10-20,33.213,33.275,32.664,32.85,2300516,0
2009-10-21,33.028,33.401,32.687,32.904,5420581,0
2009-10-22,32.904,33.004,32.455,32.819,2226173,0
2009-10-23,32.796,32.85,32.108,32.239,2529055,0
2009-10-26,32.209,32.834,31.905,32.277,2625709,0
2009-10-27,32.346,32.627,32.137,32.185,2008370,0
2009-10-28,32.255,32.585,31.897,32.131,4016244,0
2009-10-29,32.239,32.385,31.937,32.014,2977759,0
2009-10-30,32.029,32.215,31.613,31.621,3988743,0
2009-11-02,31.805,31.944,31.24,31.891,3667845,0
2009-11-03,31.836,31.861,31.319,31.45,2513369,0
2009-11-04,31.667,31.944,31.397,31.621,2344830,0
2009-11-05,31.705,32.209,31.636,31.944,1988556,0
2009-11-06,31.745,32.185,31.722,31.983,2395258,0
2009-11-09,32.085,32.393,32.037,32.355,2565043,0
2009-11-10,32.295,32.997,32.277,32.788,3432165,0
2009-11-11,32.896,33.02,32.438,32.487,1816251,0
2009-11-12,32.51,32.633,32.125,32.168,1456472,0
2009-11-13,32.168,32.672,32.125,32.425,1423612,0
2009-11-16,32.432,33.097,32.432,32.942,1914627,0
2009-11-17,32.99,33.02,32.571,32.656,1721171,0
2009-11-18,32.548,32.781,32.323,32.371,2072057,0
2009-11-19,32.346,32.41,31.976,32.117,2017360,0
2009-11-20,32.2,32.619,32.108,32.557,4283395,0
2009-11-23,32.727,33.097,32.71,32.904,4925557,0
2009-11-24,32.966,33.128,32.834,32.942,2336221,0
2009-11-25,32.811,33.252,32.727,33.204,1400335,0
2009-11-27,32.933,32.933,32.301,32.585,919451,0
2009-11-30,32.594,32.912,32.526,32.742,2168177,0
2009-12-01,32.912,33.252,32.912,33.168,2377957,0
2009-12-02,33.297,33.669,33.159,33.493,3077493,0
2009-12-03,33.476,33.924,33.422,33.661,2626918,0
2009-12-04,34.019,34.178,33.111,33.592,3054806,0
2009-12-07,33.693,34.012,33.623,33.738,1692664,0
2009-12-08,33.763,33.854,33.422,33.693,1646651,0
2009-12-09,33.716,34.086,33.638,34.012,3948588,0
2009-12-10,34.164,34.442,33.97,34.257,2664287,0
2009-12-11,34.351,34.783,34.142,34.753,2330388,0
2009-12-14,34.636,35.076,34.412,35.038,2575780,0
2009-12-15,34.943,34.943,34.574,34.908,1627313,0
2009-12-16,34.929,35.059,34.567,34.805,2587743,0
2009-12-17,34.604,34.976,34.359,34.783,2710285,0
2009-12-18,35,35.241,34.812,34.884,6136358,0
2009-12-21,34.952,35.248,34.838,34.859,3165712,0
2009-12-22,34.952,35.138,34.629,34.652,2176974,0
2009-12-23,34.769,34.829,34.481,34.604,2225787,0
2009-12-24,34.736,35.315,34.676,35.193,1225718,0
2009-12-28,35.315,35.393,35.138,35.26,1445558,0
2009-12-29,35.109,35.408,35.038,35.16,1968567,0
2009-12-30,35.1,35.379,35.024,35.109,3098306,0
2009-12-31,35.168,35.233,34.511,34.528,1553224,0
2010-01-04,34.76,34.891,34.374,34.412,2640386,0
2010-01-05,34.551,34.66,33.945,34.028,3361319,0
2010-01-06,33.939,34.668,33.854,34.42,3286181,0
2010-01-07,34.435,34.52,33.785,33.832,3074958,0
2010-01-08,33.794,33.932,33.516,33.862,1967328,0
2010-01-11,33.945,34.427,33.879,34.374,2786317,0
2010-01-12,34.227,34.713,34.21,34.412,3201885,0
2010-01-13,34.52,34.884,34.359,34.62,2137687,0
2010-01-14,34.582,34.596,34.359,34.404,1615828,0
2010-01-15,34.294,34.812,34.061,34.805,5066443,0
2010-01-19,34.728,35.285,34.728,35.254,3386084,0
2010-01-20,34.922,35.1,34.42,34.82,3443129,0
2010-01-21,34.891,35.168,34.257,34.466,2319426,0
2010-01-22,34.396,34.629,33.716,33.725,3805184,0
2010-01-25,33.961,34.342,33.645,34.311,3947329,0
2010-01-26,34.186,34.289,33.895,34.077,2335006,0
2010-01-27,34.077,34.086,33.177,33.536,5016695,0
2010-01-28,33.536,33.638,32.981,33.051,4253276,0
2010-01-29,33.067,33.151,32.619,32.664,6646467,0
2010-02-01,32.788,32.864,32.478,32.648,3243686,0
2010-02-02,32.619,32.742,32.339,32.611,4917358,0
2010-02-03,32.455,32.679,32.176,32.64,4752861,0
2010-02-04,32.487,32.781,31.983,31.983,3589338,0
2010-02-05,31.929,32.502,31.722,32.417,6677601,0
2010-02-08,32.417,32.594,31.929,31.961,3049965,0
2010-02-09,32.176,32.627,31.983,32.008,4227410,0
2010-02-10,31.944,32.008,31.388,31.745,3890352,0
2010-02-11,31.658,31.944,31.38,31.929,4136972,0
2010-02-12,31.884,31.884,31.512,31.722,2586224,0
2010-02-16,31.983,32.402,31.97,32.308,2361761,0
2010-02-17,32.446,32.548,32.2,32.379,2602649,0
2010-02-18,32.331,32.966,32.286,32.873,3545575,0
2010-02-19,32.679,33.522,32.594,32.95,3994225,0
2010-02-22,33.082,33.082,32.446,32.463,3312214,0
2010-02-23,32.438,32.585,32.137,32.494,4334683,0
2010-02-24,32.565,32.64,32.248,32.487,5158695,0
2010-02-25,32.308,32.308,31.714,32.092,5240375,0
2010-02-26,32.16,32.532,31.905,32.417,6240811,0
2010-03-01,32.532,32.749,32.393,32.51,3054922,0
2010-03-02,32.64,33.213,32.64,32.973,3279037,0
2010-03-03,33.074,33.12,32.718,32.718,3148926,0
2010-03-04,32.718,32.857,32.471,32.796,2688973,0
2010-03-05,33.011,33.011,32.735,32.973,1864152,0
2010-03-08,32.942,33.177,32.819,32.933,2189999,0
2010-03-09,32.873,33.128,32.857,33.128,3076490,0
2010-03-10,33.168,33.26,32.926,33.229,2924135,0
2010-03-11,33.229,33.306,32.99,33.182,2331366,0
2010-03-12,33.345,33.345,32.912,33.09,2585300,0
2010-03-15,33.136,33.29,32.966,33.229,2281961,0
2010-03-16,33.221,33.468,33.097,33.422,1843013,0
2010-03-17,33.529,33.577,33.329,33.422,2363948,0
2010-03-18,33.353,33.422,33.111,33.383,2580778,0
2010-03-19,33.422,33.568,33.196,33.485,4534715,0
2010-03-22,33.444,33.444,33.028,33.252,3343099,0
2010-03-23,33.297,33.529,33.26,33.501,2943188,0
2010-03-24,33.392,33.476,33.136,33.151,2964089,0
2010-03-25,33.221,33.413,33.09,33.237,3595167,0
2010-03-26,33.26,33.368,33.103,33.229,2455062,0
2010-03-29,32.973,33.245,32.973,33.103,2234653,0
2010-03-30,33.103,33.252,32.873,32.881,2200810,0
2010-03-31,32.864,33.02,32.594,32.805,2481429,0
2010-04-01,32.926,33.168,32.912,33.051,1906582,0
2010-04-05,33.042,33.321,32.99,33.221,1877228,0
2010-04-06,33.067,33.46,33.034,33.374,2157912,0
2010-04-07,33.374,33.374,32.912,33.028,2204717,0
2010-04-08,33.004,33.042,32.656,32.841,2014055,0
2010-04-09,32.85,33.204,32.571,33.196,2769864,0
2010-04-12,33.401,33.493,33.221,33.353,1668852,0
2010-04-13,33.312,33.345,32.919,32.981,2585556,0
2010-04-14,32.904,32.959,32.611,32.942,3032811,0
2010-04-15,32.942,33.213,32.578,33.097,3136321,0
2010-04-16,33.128,33.221,32.796,32.889,3226636,0
2010-04-19,32.781,33.111,32.781,33.059,2262177,0
2010-04-20,33.182,33.361,33.011,33.329,2175791,0
2010-04-21,33.275,33.401,33.168,33.361,3031927,0
2010-04-22,33.177,33.493,32.919,33.452,2986271,0
2010-04-23,33.463,34.02,33.299,33.995,3510472,0
2010-04-26,34.028,34.028,33.708,33.763,0,0
2010-04-27,33.638,33.945,33.392,33.413,3133691,0
2010-04-28,33.553,33.754,33.282,33.618,4395522,0
2010-04-29,33.618,34.047,33.577,33.661,2491929,0
2010-04-30,33.725,34.218,33.677,33.87,3454603,0
2010-05-03,33.932,34.442,33.837,34.342,3518466,0
2010-05-04,33.895,34.294,33.862,34.077,4889339,0
2010-05-05,33.995,34.8,33.995,34.396,6066914,0
2010-05-06,34.242,34.251,31.976,33.46,6224879,0
2010-05-07,29.03,34.012,27.026,33.383,6724575,0
2010-05-10,34.028,34.374,33.345,34.202,5799140,0
2010-05-11,33.961,34.52,33.895,34.342,4909556,0
2010-05-12,34.273,34.769,34.035,34.251,4461526,0
2010-05-13,34.142,34.326,33.738,33.832,2745481,0
2010-05-14,33.895,34.171,33.444,33.738,4244010,0
2010-05-17,33.862,34.095,33.452,33.961,3186109,0
2010-05-18,34.012,34.251,33.623,33.685,3343918,0
2010-05-19,33.536,33.645,32.997,33.151,4849380,0
2010-05-20,32.672,32.873,32.117,32.131,5869680,0
2010-05-21,31.828,32.339,31.714,32.295,4426075,0
2010-05-24,32.029,32.417,31.853,31.983,3027300,0
2010-05-25,31.52,31.944,30.962,31.897,4341867,0
2010-05-26,32.137,32.295,31.752,31.869,3003020,0
2010-05-27,32.152,32.277,31.736,31.983,3613740,0
2010-05-28,32.014,32.432,31.937,32.092,3525552,0
2010-06-01,31.828,32.209,31.473,31.49,3871142,0
2010-06-02,31.542,32.152,31.364,32.152,2858751,0
2010-06-03,32.085,32.487,32.037,32.209,2871786,0
2010-06-04,31.884,31.884,31.139,31.264,4432858,0
2010-06-07,31.226,31.836,31.226,31.333,3535247,0
2010-06-08,31.426,31.667,31.132,31.627,4432276,0
2010-06-09,31.682,31.689,30.829,30.932,5747431,0
2010-06-10,31.196,31.853,31.196,31.845,4270296,0
2010-06-11,31.605,32.044,31.434,32.029,3436378,0
2010-06-14,32.185,32.371,32.076,32.076,2447878,0
2010-06-15,32.301,32.772,32.185,32.772,2803424,0
2010-06-16,32.687,33.177,32.526,33.02,2421575,0
2010-06-17,33.128,33.468,32.997,33.436,3212477,0
2010-06-18,33.405,33.516,33.26,33.392,2557844,0
2010-06-21,33.568,33.862,33.103,33.26,1875143,0
2010-06-22,33.321,33.321,32.602,32.695,2880431,0
2010-06-23,32.702,32.718,32.117,32.209,1952296,0
2010-06-24,32.152,32.611,32.076,32.108,2740898,0
2010-06-25,32.108,32.565,31.798,32.487,3804172,0
2010-06-28,32.331,32.627,31.983,32.425,2599425,0
2010-06-29,32.255,32.316,31.884,32.076,3540163,0
2010-06-30,32.103,32.372,31.684,31.777,2803711,0
2010-07-01,31.682,31.728,31.333,31.581,4074471,0
2010-07-02,31.696,31.696,31.358,31.497,2658129,0
2010-07-06,31.782,32.067,31.573,32.008,2423689,0
2010-07-07,31.914,32.702,31.876,32.679,3267470,0
2010-07-08,32.679,32.926,32.594,32.904,3072250,0
2010-07-09,32.881,33.028,32.679,32.966,2372555,0
2010-07-12,32.942,33.297,32.788,33.245,2177521,0
2010-07-13,33.245,33.321,32.841,33.097,3362068,0
2010-07-14,32.95,33.196,32.718,33.182,2172440,0
2010-07-15,33.237,33.716,33.128,33.653,3346191,0
2010-07-16,33.559,33.623,32.841,32.912,2894154,0
2010-07-19,33.034,33.63,33.034,33.522,1945526,0
2010-07-20,33.177,33.846,33.128,33.846,2179000,0
2010-07-21,33.918,33.918,33.275,33.405,3656825,0
2010-07-22,33.586,34.157,33.586,33.97,2958462,0
2010-07-23,34.019,34.21,33.661,34.202,2747403,0
2010-07-26,34.15,34.481,34.047,34.475,1906762,0
2010-07-27,34.644,35.152,34.496,35.016,4415281,0
2010-07-28,34.884,34.908,34.567,34.652,3264528,0
2010-07-29,34.72,34.992,34.178,34.396,3079836,0
2010-07-30,34.028,34.612,33.918,34.334,3817963,0
2010-08-02,34.705,35.269,34.705,35.1,3568661,0
2010-08-03,34.943,35.348,34.838,34.868,2898908,0
2010-08-04,34.744,35.209,34.488,35.032,3628645,0
2010-08-05,34.459,35,34.412,34.976,3634034,0
2010-08-06,34.851,35.341,34.681,35.294,4640689,0
2010-08-09,35.402,35.61,35.269,35.371,2584609,0
2010-08-10,35.118,35.958,35.008,35.735,2895293,0
2010-08-11,35.315,35.364,34.976,35,2942936,0
2010-08-12,34.728,35.348,34.596,35.254,3739842,0
2010-08-13,35.209,35.495,35.118,35.348,3381579,0
2010-08-16,35.217,35.487,34.812,35.402,2307215,0
2010-08-17,3.5557,35.757,35.241,35.565,3826683,0
2010-08-18,35.487,35.572,34.668,35.052,5384422,0
2010-08-19,35.038,35.038,34.528,34.877,3616827,0
2010-08-20,34.604,35.549,34.604,35.465,4968554,0
2010-08-23,3.5557,35.958,35.448,35.727,4291924,0
2010-08-24,35.518,36.291,35.472,36.136,7254300,0
2010-08-25,35.949,36.563,35.858,36.39,9373973,0
2010-08-26,36.507,36.571,36.106,36.231,4587522,0
2010-08-27,36.373,36.909,36.037,36.833,3411101,0
2010-08-30,36.817,36.833,36.145,36.167,4033348,0
2010-08-31,36.12,36.31,35.722,36.159,4268182,0
2010-09-01,36.358,37.087,36.112,36.949,4667000,0
2010-09-02,36.971,37.065,36.613,36.885,3431656,0
2010-09-03,36.934,37.116,36.63,36.869,3003183,0
2010-09-07,36.926,37.38,36.849,37.081,3010069,0
2010-09-08,37.087,37.196,36.787,36.885,3461224,0
2010-09-09,37.211,37.365,37.065,37.304,3338655,0
2010-09-10,35.735,36.447,33.978,34.186,39832497,0
2010-09-13,34.086,34.488,33.383,34.227,19612610,0
2010-09-14,33.903,34.976,33.879,34.69,12005084,0
2010-09-15,34.528,35.233,34.504,35.168,7039062,0
2010-09-16,35.131,35.323,34.922,35.067,5874597,0
2010-09-17,35.184,35.278,34.8,35,7733680,0
2010-09-20,34.976,35.131,34.877,35.085,3605810,0
2010-09-21,34.984,35.032,34.72,34.8,11594382,0
2010-09-22,34.82,35.008,34.72,34.929,7170350,0
2010-09-23,34.829,35.131,34.744,34.969,8341256,0
2010-09-24,35.109,35.533,35.059,35.432,3897286,0
2010-09-27,35.524,35.695,35.254,35.501,2693972,0
2010-09-28,35.269,35.269,34.884,35.224,3317343,0
2010-09-29,35.067,35.109,34.713,34.943,3328290,0
2010-09-30,35.115,35.34,34.946,35.122,5645553,0
2010-10-01,35.248,35.524,35.094,35.355,3760679,0
2010-10-04,35.402,35.687,35.125,35.364,2633083,0
2010-10-05,35.897,36.159,35.687,36.112,5272448,0
2010-10-06,36.128,36.206,35.649,35.834,2630560,0
2010-10-07,35.958,36.106,35.789,35.949,2222132,0
2010-10-08,36.066,36.265,35.914,36.174,2549925,0
2010-10-11,36.145,36.352,35.949,36.028,1750622,0
2010-10-12,36.045,36.083,35.656,36.004,2499325,0
2010-10-13,35.935,36.159,35.858,35.926,2459136,0
2010-10-14,36.058,36.308,35.998,36.106,2656402,0
2010-10-15,36.299,36.408,35.965,36.265,6032945,0
2010-10-18,36.46,36.747,36.299,36.507,2885232,0
2010-10-19,36.325,36.621,36.174,36.273,3068789,0
2010-10-20,36.408,37.065,36.382,36.73,2732030,0
2010-10-21,36.849,37.042,36.447,36.613,2508177,0
2010-10-22,36.715,36.878,36.613,36.855,2149798,0
2010-10-25,37.034,37.203,36.779,36.862,1865337,0
2010-10-26,36.702,36.849,36.491,36.793,1807915,0
2010-10-27,36.554,36.723,36.291,36.694,2269563,0
2010-10-28,36.869,37.049,36.63,36.909,2195696,0
2010-10-29,36.837,37.06,36.565,36.977,2640962,0
2010-11-01,37.116,37.225,36.498,36.747,1576420,0
2010-11-02,36.949,37.265,36.942,37.19,1491971,0
2010-11-03,37.172,37.297,36.715,37.026,2027930,0
2010-11-04,37.505,37.604,37.203,37.514,3376677,0
2010-11-05,37.225,37.589,37.172,37.566,2566930,0
2010-11-08,37.365,37.521,36.826,37.017,2617381,0
2010-11-09,36.957,37.233,36.6,36.779,2428170,0
2010-11-10,36.639,36.715,36.316,36.715,2055260,0
2010-11-11,36.532,36.826,36.325,36.771,2566475,0
2010-11-12,36.621,36.885,36.358,36.708,3370037,0
2010-11-15,36.909,37.265,36.73,36.993,2231699,0
2010-11-16,36.779,36.909,36.258,36.554,2514898,0
2010-11-17,36.63,36.647,36.346,36.482,1717222,0
2010-11-18,36.762,36.8,36.507,36.708,1692845,0
2010-11-19,36.671,36.787,36.316,36.73,2160794,0
2010-11-22,36.654,36.787,36.439,36.738,1498967,0
2010-11-23,36.467,36.516,36.214,36.331,2595387,0
2010-11-24,36.346,36.554,36.238,36.417,2104578,0
2010-11-26,36.258,36.571,36.128,36.308,1393048,0
2010-11-29,36.112,36.206,35.695,36.136,2791554,0
2010-11-30,35.903,36.503,35.863,36.293,5169251,0
2010-12-01,36.613,36.934,36.482,36.885,2973238,0
2010-12-02,36.8,37.008,36.654,36.985,3012275,0
2010-12-03,36.965,37.272,36.738,37.218,2534394,0
2010-12-06,37.133,37.203,36.762,36.833,6461278,0
2010-12-07,37.008,37.125,36.432,36.546,3255763,0
2010-12-08,36.491,36.606,36.045,36.191,2936537,0
2010-12-09,36.282,36.382,36.058,36.222,4232635,0
2010-12-10,36.282,36.46,36.128,36.366,1571495,0
2010-12-13,36.417,36.694,36.299,36.523,2430361,0
2010-12-14,36.647,36.949,36.647,36.862,1898421,0
2010-12-15,36.849,37.001,36.455,36.482,3173327,0
2010-12-16,36.447,37.026,36.417,37.026,2310776,0
2010-12-17,36.957,37.233,36.793,37.196,3044353,0
2010-12-20,37.604,37.604,37.258,37.445,2118342,0
2010-12-21,37.544,37.574,37.101,37.165,2226698,0
2010-12-22,37.133,37.336,36.934,37.165,1446445,0
2010-12-23,37.181,37.38,37.042,37.38,1174639,0
2010-12-27,37.225,37.537,37.057,37.304,1340313,0
2010-12-28,37.281,37.412,37.19,37.38,1066663,0
2010-12-29,37.095,37.184,36.883,37.042,1137264,0
2010-12-30,37.026,37.095,36.851,36.874,1431918,0
2010-12-31,36.861,37.119,36.774,36.99,1459081,0
2011-01-03,37.065,37.11,36.546,36.647,2566916,0
2011-01-04,36.671,36.993,36.308,36.809,3292615,0
2011-01-05,36.63,36.793,36.112,36.238,4090167,0
2011-01-06,36.358,36.833,36.346,36.507,4785378,0
2011-01-07,36.594,36.654,36.199,36.358,3239526,0
2011-01-10,36.058,36.145,35.501,35.974,3250611,0
2011-01-11,35.998,36.106,35.789,36.083,2781546,0
2011-01-12,36.15,36.352,35.965,36.128,3197309,0
2011-01-13,36.136,36.299,35.989,36.299,2465975,0
2011-01-14,36.214,36.606,36.191,36.6,2283533,0
2011-01-18,36.563,36.708,36.366,36.621,2516736,0
2011-01-19,36.594,36.771,36.424,36.606,2265800,0
2011-01-20,36.231,36.6,36.231,36.346,4008151,0
2011-01-21,36.467,36.686,36.191,36.299,6662857,0
2011-01-24,36.358,36.8,36.265,36.702,1930852,0
2011-01-25,36.708,36.708,36.214,36.346,2985477,0
2011-01-26,36.417,36.417,35.796,36.128,4026946,0
2011-01-27,35.872,36.498,35.719,36.331,3858144,0
2011-01-28,36.408,36.408,35.702,35.757,2103013,0
2011-01-31,35.658,36.013,35.65,35.788,2588326,0
2011-02-01,35.943,36.106,35.804,36.037,2037874,0
2011-02-02,35.92,36.037,35.643,35.719,4824087,0
2011-02-03,35.748,36.004,35.625,35.849,3000433,0
2011-02-04,35.849,35.974,35.587,35.765,1932677,0
2011-02-07,35.765,36.045,35.664,36.012,2404778,0
2011-02-08,36.106,36.159,35.949,35.989,1790527,0
2011-02-09,35.906,36.265,35.796,36.128,1958776,0
2011-02-10,36.074,36.273,35.998,36.121,1802732,0
2011-02-11,35.949,36.191,35.889,35.982,1853564,0
2011-02-14,35.849,35.943,35.355,35.735,2096190,0
2011-02-15,35.565,35.773,35.26,35.735,1899973,0
2011-02-16,35.727,35.789,35.1,35.572,3068188,0
2011-02-17,35.424,35.834,35.032,35.233,7687652,0
2011-02-18,35.323,35.348,34.984,35.094,2985337,0
2011-02-22,34.891,35.044,34.644,34.96,2853494,0
2011-02-23,34.96,35.364,34.899,35.168,4262739,0
2011-02-24,35.076,35.487,35.038,35.193,2792070,0
2011-02-25,35.168,35.495,35,35.448,1978578,0
2011-02-28,35.428,36.085,35.31,35.619,3432461,0
2011-03-01,35.776,36.318,35.613,35.894,4617925,0
2011-03-02,35.932,35.996,35.473,35.698,3010967,0
2011-03-03,35.644,35.956,35.502,35.776,4622442,0
2011-03-04,35.68,35.727,35.032,35.168,5201864,0
2011-03-07,35.233,35.735,35.152,35.315,3434458,0
2011-03-08,35.341,35.982,35.332,35.781,2355816,0
2011-03-09,35.687,36.222,35.673,36.174,2070967,0
2011-03-10,35.972,35.988,35.488,35.566,2284284,0
2011-03-11,35.644,35.912,35.307,35.378,2406700,0
2011-03-14,35.094,35.125,34.171,34.342,6719661,0
2011-03-15,32.602,33.808,32.602,33.252,10811869,0
2011-03-16,33.337,33.361,32.64,32.841,6958361,0
2011-03-17,33.103,33.103,32.056,33.026,6460563,0
2011-03-18,33.408,33.722,33.135,33.322,5654220,0
2011-03-21,33.496,33.945,33.463,33.831,1734977,0
2011-03-22,33.869,34.042,33.666,33.836,2672591,0
2011-03-23,33.743,33.918,33.606,33.713,4404621,0
2011-03-24,33.979,34.004,33.65,33.77,4028095,0
2011-03-25,33.831,33.953,33.635,33.945,3333162,0
2011-03-28,34.105,34.12,33.932,33.932,3001350,0
2011-03-29,33.784,34.16,33.784,34.042,2312829,0
2011-03-30,34.152,34.557,34.105,34.378,2131190,0
2011-03-31,34.246,34.626,34.246,34.529,2533691,0
2011-04-01,34.62,34.931,34.588,34.777,2907688,0
2011-04-04,34.754,34.853,34.535,34.77,2119011,0
2011-04-05,34.644,34.925,34.644,34.761,2219586,0
2011-04-06,34.946,35.258,34.847,35.222,2990909,0
2011-04-07,35.003,35.136,34.87,35.034,3233492,0
2011-04-08,35.199,35.267,34.728,34.964,1820450,0
2011-04-11,34.938,35.012,34.401,34.433,3872214,0
2011-04-12,34.33,34.573,34.088,34.18,3561626,0
2011-04-13,34.231,34.603,34.189,34.276,3061666,0
2011-04-14,34.152,34.503,34.07,34.433,2893584,0
2011-04-15,34.58,35.143,34.527,35.056,4086281,0
2011-04-18,35.183,35.207,34.793,34.893,3062073,0
2011-04-19,35.003,35.028,34.793,34.964,1871025,0
2011-04-20,35.525,35.722,35.239,35.267,2834941,0
2011-04-21,35.267,35.385,35.063,35.307,2214573,0
2011-04-25,35.307,35.722,35.246,35.457,2663504,0
2011-04-26,35.473,35.963,35.473,35.94,4083956,0
2011-04-27,35.947,36.175,35.816,36.106,7787706,0
2011-04-28,36.097,36.293,35.912,36.15,2013755,0
2011-04-29,36.315,36.315,35.924,36.013,1524224,0
2011-05-02,36.199,36.34,35.932,35.996,3007475,0
2011-05-03,35.831,36.503,35.831,36.027,6596202,0
2011-05-04,34.557,35.644,34.511,35.595,7257483,0
2011-05-05,35.473,36.503,35.307,35.878,7351369,0
2011-05-06,36.128,36.347,35.651,35.761,3540353,0
2011-05-09,35.714,35.8,35.518,35.691,2068624,0
2011-05-10,35.761,36.199,35.739,36.12,3472548,0
2011-05-11,36.002,36.182,35.831,35.972,2339480,0
2011-05-12,35.918,36.402,35.869,36.354,1904948,0
2011-05-13,36.42,36.463,35.824,35.963,3144075,0
2011-05-16,35.956,36.019,35.595,35.628,4763619,0
2011-05-17,35.604,35.924,35.604,35.792,3415806,0
2011-05-18,35.854,35.854,35.347,35.457,2994731,0
2011-05-19,35.488,35.543,35.166,35.239,4201159,0
2011-05-20,35.215,35.215,34.931,34.995,4168427,0
2011-05-23,34.456,34.706,33.642,33.735,7379055,0
2011-05-24,33.743,33.776,33.446,33.581,4433679,0
2011-05-25,33.505,33.642,33.291,33.385,4464647,0
2011-05-26,33.322,33.657,33.291,33.519,5654516,0
2011-05-27,33.627,33.77,33.51,33.682,3263857,0
2011-05-31,33.846,33.935,33.696,33.906,3835924,0
2011-06-01,33.836,33.945,33.642,33.698,3239857,0
2011-06-02,33.642,33.642,33.331,33.425,4181283,0
2011-06-03,33.135,33.339,33.058,33.096,3425341,0
2011-06-06,33.081,33.182,32.846,33.002,2008870,0
2011-06-07,33.091,33.225,32.845,32.869,2878590,0
2011-06-08,32.9,32.995,32.736,32.757,4077035,0
2011-06-09,32.736,32.924,32.561,32.79,3825408,0
2011-06-10,32.766,32.814,32.433,32.474,2762610,0
2011-06-13,32.579,32.744,32.392,32.595,2669373,0
2011-06-14,32.752,32.853,32.392,32.783,3608801,0
2011-06-15,32.665,32.783,32.361,32.401,3394818,0
2011-06-16,32.466,32.956,32.412,32.736,2988812,0
2011-06-17,32.869,33.178,32.869,32.964,4066858,0
2011-06-20,32.814,33.184,32.75,33.098,2624825,0
2011-06-21,33.2,33.208,32.9,32.98,6066470,0
2011-06-22,32.917,32.947,32.687,32.766,2618154,0
2011-06-23,32.513,32.609,32.181,32.427,3016306,0
2011-06-24,32.632,33.13,32.609,32.671,5164253,0
2011-06-27,32.736,32.971,32.395,32.553,2785230,0
2011-06-28,32.553,32.869,32.544,32.702,3709498,0
2011-06-29,32.829,32.924,32.679,32.806,2203414,0
2011-06-30,32.914,33.245,32.72,33.212,3606573,0
2011-07-01,33.295,33.737,33.295,33.707,2491896,0
2011-07-05,33.62,33.675,33.28,33.295,2413366,0
2011-07-06,33.31,33.691,33.162,33.667,3495802,0
2011-07-07,33.817,33.928,33.422,33.606,2154807,0
2011-07-08,33.445,33.531,33.233,33.525,1831104,0
2011-07-11,33.288,33.382,33.091,33.319,1923588,0
2011-07-12,33.2,33.772,33.184,33.614,3578622,0
2011-07-13,33.699,33.778,33.469,33.525,2452184,0
2011-07-14,33.563,33.627,33.146,33.178,2324778,0
2011-07-15,33.345,33.345,33.01,33.328,2269681,0
2011-07-18,33.319,33.345,32.869,32.9,2530905,0
2011-07-19,33.034,33.13,32.711,33.113,2047762,0
2011-07-20,33.184,33.606,33.027,33.503,2313194,0
2011-07-21,33.772,34.244,33.62,34.203,3322029,0
2011-07-22,34.143,34.22,33.699,33.785,1792939,0
2011-07-25,33.581,34.033,33.555,33.942,2129595,0
2011-07-26,33.935,33.992,33.534,33.577,1989038,0
2011-07-27,33.555,33.715,33.225,33.28,2881222,0
2011-07-28,33.304,33.486,33.171,33.217,1486195,0
2011-07-29,33.017,33.066,32.658,32.739,2498484,0
2011-08-01,32.956,33.098,32.561,32.799,2148727,0
2011-08-02,32.507,32.674,31.778,31.786,3250786,0
2011-08-03,31.777,32.047,31.55,31.984,3741978,0
2011-08-04,31.785,32.294,31.66,32.12,7498197,0
2011-08-05,32.687,33.445,32.12,33.154,8963185,0
2011-08-08,32.679,33.184,31.084,31.319,10378701,0
2011-08-09,31.558,31.708,29.685,31.541,8748119,0
2011-08-10,31.066,31.614,30.576,30.981,7960264,0
2011-08-11,30.981,31.928,30.893,31.605,7250798,0
2011-08-12,31.717,32.001,31.24,31.494,3962001,0
2011-08-15,31.59,32.285,31.564,32.213,4628062,0
2011-08-16,31.598,32.141,31.581,32.079,4303223,0
2011-08-17,32.149,32.639,32.127,32.591,4900688,0
2011-08-18,32.164,32.702,31.867,32.632,7134431,0
2011-08-19,32.553,32.845,32.395,32.544,4679251,0
2011-08-22,32.917,32.988,32.331,32.395,3483700,0
2011-08-23,32.482,32.853,32.149,32.853,3049817,0
2011-08-24,32.782,33.555,32.774,33.445,3799452,0
2011-08-25,33.503,33.503,32.664,32.757,2851326,0
2011-08-26,32.687,32.845,31.895,32.466,3610334,0
2011-08-29,32.774,33.319,32.766,33.304,2036012,0
2011-08-30,33.336,33.367,33.059,33.13,2968689,0
2011-08-31,33.252,33.566,33.237,33.462,4246454,0
2011-09-01,33.436,33.614,33.171,33.257,2489615,0
2011-09-02,32.839,32.92,32.646,32.663,2533193,0
2011-09-06,31.995,32.186,31.835,32.091,3481345,0
2011-09-07,32.338,32.705,32.265,32.705,3552004,0
2011-09-08,32.538,33.162,32.466,32.914,3481084,0
2011-09-09,32.698,32.698,31.923,32.126,3952251,0
2011-09-12,32.009,32.095,31.621,32.055,2823932,0
2011-09-13,32.024,32.12,31.644,32.062,2620419,0
2011-09-14,32.103,32.582,31.937,32.301,2474066,0
2011-09-15,32.498,32.909,32.441,32.814,3029466,0
2011-09-16,32.937,33.712,32.897,33.618,5158861,0
2011-09-19,33.328,33.518,33.162,33.352,2647134,0
2011-09-20,33.518,34.356,33.518,33.942,2514004,0
2011-09-21,34.025,34.313,33.477,33.509,3748518,0
2011-09-22,32.929,33.655,32.865,33.577,6684376,0
2011-09-23,33.465,34.318,33.273,34.018,6115716,0
2011-09-26,34.265,34.327,33.793,34.104,4180011,0
2011-09-27,34.423,34.623,34.07,34.233,3002216,0
2011-09-28,34.182,34.536,33.507,33.552,3861421,0
2011-09-29,33.897,34.255,33.784,34.16,2820854,0
2011-09-30,33.986,34.223,33.757,33.782,2956747,0
2011-10-03,33.77,34.046,33.05,33.074,2977152,0
2011-10-04,32.882,33.09,32.203,33.074,4102650,0
2011-10-05,33.145,33.258,32.563,33.058,2599261,0
2011-10-06,33.664,34.519,33.217,34.335,9141380,0
2011-10-07,34.494,34.583,33.906,34.318,4756439,0
2011-10-10,34.632,34.792,34.311,34.536,3885418,0
2011-10-11,34.368,34.431,33.632,33.751,4033073,0
2011-10-12,33.837,33.958,33.385,33.401,3890262,0
2011-10-13,33.217,33.837,33.058,33.761,4252665,0
2011-10-14,34.034,34.034,33.742,33.942,3074434,0
2011-10-17,33.967,34.078,33.728,33.777,2772734,0
2011-10-18,33.856,34.494,33.632,34.352,4201357,0
2011-10-19,34.368,34.544,33.784,33.816,4610128,0
2011-10-20,34.001,34.215,33.8,34.04,2893537,0
2011-10-21,34.311,34.479,34.191,34.343,2569435,0
2011-10-24,34.175,34.206,33.928,34.001,2691139,0
2011-10-25,33.928,34.137,33.664,33.721,3154732,0
2011-10-26,33.942,34.061,33.705,33.793,4143545,0
2011-10-27,34.191,34.717,34.087,34.472,5837997,0
2011-10-28,34.463,34.583,34.104,34.294,4138588,0
2011-10-31,34.467,34.664,34.142,34.264,3033980,0
2011-11-01,33.647,33.846,33.242,33.369,3294275,0
2011-11-02,33.721,34.04,33.655,33.825,2877752,0
2011-11-03,32.85,32.993,31.69,32.634,10965868,0
2011-11-04,32.347,32.671,31.961,32.631,4515888,0
2011-11-07,32.491,32.584,31.852,32.211,4981830,0
2011-11-08,32.244,32.403,31.995,32.371,3007190,0
2011-11-09,31.995,32.218,31.915,31.955,5759805,0
2011-11-10,32.035,32.162,31.891,32.019,4314233,0
2011-11-11,32.147,32.386,32.116,32.218,1936517,0
2011-11-14,32.027,32.251,31.915,31.964,3537219,0
2011-11-15,31.979,32.035,31.621,31.876,3343233,0
2011-11-16,31.548,31.764,31.061,31.067,6895293,0
2011-11-17,31.102,31.371,30.82,30.933,4317813,0
2011-11-18,31.085,31.25,30.933,31.148,3339173,0
2011-11-21,30.892,30.892,30.372,30.542,3271325,0
2011-11-22,30.476,30.551,29.888,29.965,3502045,0
2011-11-23,29.843,29.87,29.423,29.44,3431779,0
2011-11-25,29.478,29.957,29.44,29.718,1352902,0
2011-11-28,30.286,30.431,30.053,30.39,4950605,0
2011-11-29,30.492,30.686,30.269,30.357,3114911,0
2011-11-30,30.942,31.136,30.492,31.024,7158116,0
2011-12-01,30.933,31.014,30.724,30.766,3927918,0
2011-12-02,30.804,30.91,30.262,30.372,3773455,0
2011-12-05,30.646,30.941,30.646,30.827,3518891,0
2011-12-06,30.918,31.089,30.741,30.837,2995357,0
2011-12-07,30.782,30.799,30.436,30.636,4258354,0
2011-12-08,30.557,30.586,30.215,30.273,12146106,0
2011-12-09,30.353,30.577,30.215,30.54,11637545,0
2011-12-12,30.476,30.534,30.229,30.431,13546187,0
2011-12-13,30.476,31.124,30.476,30.781,4552254,0
2011-12-14,30.799,31.242,30.699,30.836,5191889,0
2011-12-15,31.139,31.69,31.037,31.596,4945272,0
2011-12-16,31.767,32.146,31.629,31.927,11353324,0
2011-12-19,31.955,32.074,31.323,31.5,4495770,0
2011-12-20,31.764,32.292,31.708,32.244,4344202,0
2011-12-21,32.316,32.873,32.251,32.792,4128574,0
2011-12-22,32.954,32.978,32.631,32.702,4156868,0
2011-12-23,32.857,33.229,32.737,32.817,2738573,0
2011-12-27,32.864,33.381,32.801,33.316,2232199,0
2011-12-28,33.202,33.3,32.801,32.987,1984803,0
2011-12-29,33.092,33.488,33.067,33.47,2041178,0
2011-12-30,33.513,33.578,33.26,33.283,2042154,0
2012-01-03,33.445,33.527,32.801,32.963,4015025,0
2012-01-04,32.987,33.114,32.897,32.987,2581110,0
2012-01-05,33.002,33.181,32.624,33.147,3153638,0
2012-01-06,33.075,33.252,32.914,33.156,3354931,0
2012-01-09,33.105,33.174,32.889,33.147,2084099,0
2012-01-10,33.316,33.557,33.164,33.212,2436935,0
2012-01-11,33.186,33.722,33.075,33.632,4148495,0
2012-01-12,33.673,33.849,33.47,33.839,3194854,0
2012-01-13,33.519,33.542,32.857,33.333,4798146,0
2012-01-17,33.673,34.135,33.618,33.705,2038864,0
2012-01-18,33.576,33.752,33.365,33.462,2579035,0
2012-01-19,33.462,33.478,33.067,33.269,3189303,0
2012-01-20,32.848,32.914,32.266,32.589,7531122,0
2012-01-23,32.711,33.018,32.711,32.817,3422422,0
2012-01-24,32.654,32.702,32.307,32.428,3592908,0
2012-01-25,32.347,33.252,32.178,33.181,3872858,0
2012-01-26,33.181,33.413,33.083,33.316,2448277,0
2012-01-27,33.3,33.308,32.906,32.969,1628202,0
2012-01-30,32.881,32.929,32.461,32.624,3067387,0
2012-01-31,32.729,32.917,32.631,32.834,2891674,0
2012-02-01,32.936,33.292,32.92,33.237,3046035,0
2012-02-02,33.237,33.237,32.929,33.164,3418821,0
2012-02-03,33.365,33.462,33.098,33.436,3105829,0
2012-02-06,33.292,33.445,33.131,33.229,2573381,0
2012-02-07,33.156,33.373,33.051,33.325,1760168,0
2012-02-08,33.405,33.735,33.194,33.696,2890973,0
2012-02-09,33.655,33.663,33.174,33.325,2967952,0
2012-02-10,33.186,33.462,33.075,33.308,2975075,0
2012-02-13,33.47,33.533,33.276,33.373,2919682,0
2012-02-14,33.202,33.624,33.124,33.542,3068436,0
2012-02-15,33.527,33.655,33.381,33.47,3978935,0
2012-02-16,33.365,34.416,33.221,34.157,6928731,0
2012-02-17,34.399,34.464,33.909,34.188,4306862,0
2012-02-21,34.203,34.416,34.083,34.157,4165853,0
2012-02-22,33.826,34.135,33.809,33.839,4803858,0
2012-02-23,33.818,33.916,33.639,33.639,5418645,0
2012-02-24,33.785,33.833,33.542,33.713,2238790,0
2012-02-27,33.55,33.849,33.511,33.592,5846533,0
2012-02-28,33.689,33.833,33.55,33.647,1952252,0
2012-02-29,33.736,33.862,33.524,33.654,3914749,0
2012-03-01,33.771,34.013,33.527,33.874,2753785,0
2012-03-02,33.863,34.109,33.757,33.976,2850933,0
2012-03-05,33.762,33.945,33.705,33.874,2503415,0
2012-03-06,33.667,33.863,33.56,33.79,2273568,0
2012-03-07,33.79,33.913,33.3,33.913,6294817,0
2012-03-08,34.02,34.204,33.976,34.135,2276307,0
2012-03-09,34.158,34.596,33.994,34.589,2937914,0
2012-03-12,34.495,34.938,34.495,34.93,3171035,0
2012-03-13,35.005,35.232,34.876,35.134,3154693,0
2012-03-14,35.077,35.297,34.706,34.796,3722184,0
2012-03-15,35.059,35.059,34.585,34.924,5837288,0
2012-03-16,34.736,35.038,34.703,34.956,5781651,0
2012-03-19,34.973,35.287,34.81,34.843,3144353,0
2012-03-20,34.711,35.314,34.655,35.282,3636498,0
2012-03-21,35.226,35.366,35.024,35.226,3416908,0
2012-03-22,35.122,35.168,34.711,34.99,13926953,0
2012-03-23,34.956,35.202,34.9,35.038,11978413,0
2012-03-26,35.282,35.366,34.974,35.21,12536423,0
2012-03-27,35.25,35.495,35.21,35.307,3889027,0
2012-03-28,35.257,35.341,34.802,34.974,3151005,0
2012-03-29,34.843,35.104,34.664,35.079,2134559,0
2012-03-30,35.193,35.438,34.981,35.421,4184896,0
2012-04-02,35.455,35.658,35.265,35.487,2754700,0
2012-04-03,35.388,35.495,34.956,35.243,3548548,0
2012-04-04,35.15,35.455,35.053,35.314,3150089,0
2012-04-05,35.265,35.265,34.817,34.981,2300313,0
2012-04-09,34.686,34.85,34.655,34.719,2654275,0
2012-04-10,34.596,34.696,34.172,34.303,2378528,0
2012-04-11,34.596,34.596,34.345,34.427,3261716,0
2012-04-12,34.475,34.834,34.354,34.802,2344040,0
2012-04-13,34.754,34.924,34.46,34.482,6213947,0
2012-04-16,34.711,35.128,34.499,35.097,2822729,0
2012-04-17,35.274,35.274,34.736,35.15,3020322,0
2012-04-18,35.014,35.332,34.974,35.006,2392990,0
2012-04-19,34.99,35.122,34.727,34.918,1807414,0
2012-04-20,34.946,35.3,34.843,35.25,2065607,0
2012-04-23,35.069,35.226,34.938,35.159,1836268,0
2012-04-24,35.159,35.544,35.122,35.479,2002954,0
2012-04-25,35.568,35.618,35.307,35.527,2049328,0
2012-04-26,35.544,35.707,35.373,35.618,1466451,0
2012-04-27,35.691,35.863,35.527,35.805,1610350,0
2012-04-30,35.773,36.074,35.618,36.049,2034973,0
2012-05-01,36.083,36.172,35.895,36.058,2643310,0
2012-05-02,36.008,36.345,35.869,35.993,2850883,0
2012-05-03,36.296,36.671,36.189,36.206,3687779,0
2012-05-04,36.155,36.434,36.025,36.253,1703419,0
2012-05-07,36.147,36.277,36.008,36.155,2072225,0
2012-05-08,36.058,36.304,35.92,36.253,2281043,0
2012-05-09,36.008,36.268,35.935,35.993,2910052,0
2012-05-10,36.277,36.458,36.066,36.124,2814226,0
2012-05-11,36.025,36.322,35.993,36.049,3084298,0
2012-05-14,35.798,36.214,35.765,35.968,2043762,0
2012-05-15,35.844,36.115,35.682,35.707,2597092,0
2012-05-16,35.822,35.904,35.666,35.765,2631755,0
2012-05-17,35.805,35.869,35.446,35.536,2574913,0
2012-05-18,35.502,35.914,35.381,35.446,3046538,0
2012-05-21,35.536,35.625,35.292,35.609,2042066,0
2012-05-22,35.6,36.025,35.544,36.008,2554877,0
2012-05-23,35.944,36.214,35.715,35.944,2726327,0
2012-05-24,35.914,36.099,35.495,35.79,3119004,0
2012-05-25,35.92,36.035,35.591,35.691,2058796,0
2012-05-29,35.698,35.822,35.536,35.781,2198527,0
2012-05-30,35.609,35.837,35.412,35.412,1953085,0
2012-05-31,35.381,35.773,35.332,35.658,3048981,0
2012-06-01,35.446,35.746,35.388,35.586,2630036,0
2012-06-04,35.644,35.765,35.536,35.741,2868222,0
2012-06-05,35.666,35.666,35.319,35.394,3616334,0
2012-06-06,35.599,36.251,35.402,36.251,2614586,0
2012-06-07,36.365,36.524,36.177,36.4,4090878,0
2012-06-08,36.328,36.821,36.328,36.795,2561532,0
2012-06-11,36.915,37.176,36.751,36.777,2031840,0
2012-06-12,36.313,36.835,36.313,36.646,2085422,0
2012-06-13,36.597,36.864,36.443,36.719,1851003,0
2012-06-14,36.777,36.941,36.719,36.915,2220852,0
2012-06-15,36.984,37.167,36.854,36.947,4814964,0
2012-06-18,36.949,37.079,36.842,36.873,2692778,0
2012-06-19,36.987,37.062,36.733,36.817,1927200,0
2012-06-20,36.864,36.915,36.304,36.443,2941747,0
2012-06-21,36.567,36.78,35.915,35.939,11300322,0
2012-06-22,36.079,36.146,35.65,35.774,7831588,0
2012-06-25,35.682,35.907,35.567,35.815,7017018,0
2012-06-26,35.898,36.344,35.881,36.265,3551747,0
2012-06-27,36.344,36.947,36.311,36.878,3494416,0
2012-06-28,36.868,37.027,36.574,37.027,2050389,0
2012-06-29,37.38,37.487,37.052,37.316,2540886,0
2012-07-02,37.546,37.76,37.299,37.521,4601123,0
2012-07-03,37.332,37.621,37.201,37.291,1484733,0
2012-07-05,37.258,37.354,37.099,37.125,1416679,0
2012-07-06,36.928,37.193,36.821,37.099,2460377,0
2012-07-09,37.009,37.217,36.885,37.167,2163048,0
2012-07-10,37.158,37.325,37.009,37.036,1704276,0
2012-07-11,37.133,37.538,37.069,37.441,2813658,0
2012-07-12,37.325,37.505,37.249,37.38,1421074,0
2012-07-13,37.39,37.718,37.325,37.399,3151315,0
2012-07-16,37.34,37.347,36.893,36.937,2666456,0
2012-07-17,37.043,37.265,36.861,37.085,2527345,0
2012-07-18,37.061,37.363,36.893,37.299,1743778,0
2012-07-19,37.232,37.47,37.027,37.34,2131332,0
2012-07-20,37.316,37.602,37.24,37.487,1971089,0
2012-07-23,37.223,37.39,36.937,37.009,1345658,0
2012-07-24,36.975,37.283,36.41,36.63,1764507,0
2012-07-25,36.763,37.052,36.532,37.009,3443182,0
2012-07-26,37.347,37.71,37.316,37.645,2069611,0
2012-07-27,37.803,38.132,37.669,38.007,3106476,0
2012-07-30,38.017,38.37,37.752,38.328,1414581,0
2012-07-31,38.296,38.362,38.05,38.05,2310877,0
2012-08-01,38.187,38.765,37.841,37.866,2048211,0
2012-08-02,37.733,37.85,37.265,37.703,1782197,0
2012-08-03,38.08,38.355,37.825,38.328,2328676,0
2012-08-06,38.5,38.645,38.164,38.337,2063667,0
2012-08-07,38.362,38.674,37.727,37.733,4618557,0
2012-08-08,37.733,37.936,36.992,37.201,5548262,0
2012-08-09,37.099,37.414,37.009,37.414,3218628,0
2012-08-10,37.193,37.422,37.092,37.291,2442514,0
2012-08-13,37.299,37.363,37.143,37.249,1727505,0
2012-08-14,37.249,37.414,37.143,37.325,2064447,0
2012-08-15,37.273,37.39,37,37.018,2476698,0
2012-08-16,36.953,37.133,36.498,36.516,3377477,0
2012-08-17,36.605,36.821,36.434,36.737,3508574,0
2012-08-20,36.648,37,36.612,37,2470598,0
2012-08-21,36.975,37,36.524,36.541,4101146,0
2012-08-22,36.524,36.656,36.4,36.498,1346532,0
2012-08-23,36.557,36.557,36.053,36.095,1281101,0
2012-08-24,36.021,36.356,35.98,36.328,1376763,0
2012-08-27,36.284,36.356,36.161,36.251,1836127,0
2012-08-28,36.243,36.372,35.988,36.284,1886854,0
2012-08-29,36.243,36.284,36.046,36.17,1744091,0
2012-08-30,36.038,36.104,35.898,35.907,1936705,0
2012-08-31,36.03,36.046,35.634,35.783,2510656,0
2012-09-04,35.815,35.889,35.618,35.807,2253081,0
2012-09-05,35.929,35.988,35.402,35.427,2598163,0
2012-09-06,35.65,35.766,35.567,35.599,3431392,0
2012-09-07,35.824,35.954,35.674,35.831,1965944,0
2012-09-10,35.997,35.997,35.733,35.815,1211927,0
2012-09-11,35.79,35.939,35.699,35.707,1093679,0
2012-09-12,35.716,35.783,35.477,35.518,1083577,0
2012-09-13,35.427,35.716,35.319,35.716,3520431,0
2012-09-14,35.747,35.807,35.402,35.65,2825901,0
2012-09-17,35.674,35.79,35.055,35.055,7074917,0
2012-09-18,35.055,35.124,34.717,35.081,3150158,0
2012-09-19,35.098,35.304,35.008,35.063,1766543,0
2012-09-20,35.033,35.206,34.991,35.154,1480160,0
2012-09-21,35.247,35.311,34.947,35.107,3845394,0
2012-09-24,35.117,35.328,35.091,35.288,2147992,0
2012-09-25,35.363,35.443,35.124,35.154,1573659,0
2012-09-26,35.247,35.716,35.188,35.443,2903849,0
2012-09-27,3.5557,3.5557,35.208,35.332,2417467,0
2012-09-28,35.299,35.623,35.098,35.549,3668947,0
2012-10-01,3.5557,35.724,35.146,35.19,2273561,0
2012-10-02,35.263,35.54,35.091,35.216,2393830,0
2012-10-03,35.322,35.573,35.163,35.413,2867585,0
2012-10-04,35.522,35.714,35.341,35.706,4131296,0
2012-10-05,35.782,35.882,35.515,35.549,2442481,0
2012-10-08,3.5557,36.748,3.5557,36.224,4662926,0
2012-10-09,36.132,36.155,35.815,35.865,2510636,0
2012-10-10,35.882,36.098,35.741,35.93,1737618,0
2012-10-11,36.014,36.262,35.872,35.882,1948872,0
2012-10-12,36.19,36.271,35.04,35.405,5725119,0
2012-10-15,35.389,35.515,35.108,35.515,3058773,0
2012-10-16,35.714,35.963,35.281,35.515,3221000,0
2012-10-17,35.697,36.199,35.656,36.181,2689294,0
2012-10-18,36.114,36.255,35.999,35.999,4488997,0
2012-10-19,35.982,36.064,35.481,35.641,2666049,0
2012-10-22,35.549,35.641,35.263,35.382,1949731,0
2012-10-23,35.14,35.322,35.091,35.14,4970825,0
2012-10-24,35.216,35.322,34.848,34.924,2990510,0
2012-10-25,35.04,35.155,34.974,35.025,4924522,0
2012-10-26,35.098,35.108,34.874,34.99,3047494,0
2012-10-31,35.173,35.531,35.082,35.423,3208712,0
2012-11-01,35.423,35.549,35.016,35.063,2109898,0
2012-11-02,35.242,35.357,34.946,34.99,4757471,0
2012-11-05,34.908,34.982,34.541,34.581,2300107,0
2012-11-06,34.581,35.055,34.533,34.917,2306282,0
2012-11-07,34.731,34.731,34.158,34.274,2939898,0
2012-11-08,34.306,34.515,34.08,34.09,2583386,0
2012-11-09,34.034,34.25,33.973,34.062,2067539,0
2012-11-12,34.266,34.365,33.716,33.766,1249726,0
2012-11-13,33.656,34.306,33.608,34.034,2164400,0
2012-11-14,33.99,34.047,33.556,33.648,2802160,0
2012-11-15,33.739,34.034,33.314,33.465,3505808,0
2012-11-16,33.5,33.917,33.424,33.691,4469366,0
2012-11-19,33.973,33.973,33.456,33.757,3100837,0
2012-11-20,33.874,34.054,33.431,33.509,3714436,0
2012-11-21,33.492,33.564,32.991,33.401,2744772,0
2012-11-23,33.415,33.531,33.066,33.465,1511269,0
2012-11-26,33.324,34.08,33.298,33.946,2531762,0
2012-11-27,34.017,34.125,33.731,33.775,3013228,0
2012-11-28,33.656,33.791,33.547,33.656,3220308,0
2012-11-29,33.739,33.954,33.509,33.766,4304263,0
2012-11-30,33.838,34.158,33.739,34.116,3927194,0
2012-12-03,34.099,34.15,33.516,33.791,3113333,0
2012-12-04,33.782,33.954,33.574,33.618,1886813,0
2012-12-05,33.691,34.164,33.623,33.9,4151781,0
2012-12-06,34.034,34.108,33.857,33.874,2551048,0
2012-12-07,33.847,34.047,33.832,33.964,2142126,0
2012-12-10,33.964,34.158,33.932,34.054,1669520,0
2012-12-11,34.054,34.224,34.034,34.047,2621315,0
2012-12-12,34.15,34.298,33.946,33.946,3132207,0
2012-12-13,33.939,34.026,33.699,33.799,1823399,0
2012-12-14,33.791,33.939,33.707,33.747,1971004,0
2012-12-17,33.815,34.205,33.807,34.142,2999091,0
2012-12-18,34.116,34.565,34.09,34.556,4994269,0
2012-12-19,34.605,34.675,34.424,34.581,3898363,0
2012-12-20,34.573,34.924,34.573,34.924,4290114,0
2012-12-21,34.69,34.89,34.556,34.565,5873805,0
2012-12-24,34.489,34.524,33.99,34.071,2602731,0
2012-12-26,34.116,34.25,33.382,33.539,3888405,0
2012-12-27,33.741,33.896,33.491,33.733,3505372,0
2012-12-28,33.564,33.904,33.464,33.473,2258562,0
2012-12-31,33.389,33.912,33.211,33.868,2865960,0
2013-01-02,34.233,34.467,34.105,34.433,3115085,0
2013-01-03,34.382,34.476,34.204,34.359,4245443,0
2013-01-04,34.467,34.929,34.417,34.703,3228486,0
2013-01-07,34.46,34.636,33.969,34.114,3194492,0
2013-01-08,34.053,34.282,33.959,34.282,3546103,0
2013-01-09,34.839,34.839,34.132,34.366,2856437,0
2013-01-10,34.476,34.585,34.375,34.45,2913011,0
2013-01-11,34.501,34.577,34.282,34.518,2473904,0
2013-01-14,34.568,34.82,34.425,34.467,3907497,0
2013-01-15,34.441,34.56,34.298,34.56,2811256,0
2013-01-16,34.441,34.56,34.196,34.29,1891627,0
2013-01-17,34.323,34.592,34.204,34.408,2524239,0
2013-01-18,34.509,34.568,34.249,34.568,2077772,0
2013-01-22,34.544,34.863,34.536,34.771,3478087,0
2013-01-23,34.677,34.872,34.492,34.872,3106505,0
2013-01-24,34.955,35.147,34.863,34.99,2897753,0
2013-01-25,35.141,35.309,34.929,35.309,3725529,0
2013-01-28,35.309,35.378,35.157,35.202,2635621,0
2013-01-29,35.141,35.503,35.109,35.503,2763024,0
2013-01-30,35.538,35.933,35.479,35.732,3062857,0
2013-01-31,35.84,36.002,35.706,35.942,3618023,0
2013-02-01,36.018,36.069,35.832,35.911,2278838,0
2013-02-04,35.866,35.884,35.479,35.495,2344336,0
2013-02-05,35.63,35.891,35.571,35.697,2053307,0
2013-02-06,35.571,35.849,35.488,35.849,1686184,0
2013-02-07,35.942,36.221,35.808,36.045,2322279,0
2013-02-08,36.036,36.093,35.858,36.051,1568187,0
2013-02-11,36.018,36.195,35.933,35.986,1145293,0
2013-02-12,35.967,36.027,35.816,36.009,1407059,0
2013-02-13,35.986,36.086,35.808,35.918,1590930,0
2013-02-14,35.791,35.933,35.741,35.766,3700819,0
2013-02-15,35.832,36.077,35.799,36.009,4559633,0
2013-02-19,36.069,36.441,36.002,36.433,4777676,0
2013-02-20,36.378,36.489,36.195,36.347,3179392,0
2013-02-21,35.614,35.993,34.56,34.907,9891917,0
2013-02-22,34.955,35.394,34.839,35.386,4729178,0
2013-02-25,35.521,35.808,34.99,34.99,4656041,0
2013-02-26,35.056,35.302,34.897,35.157,4798700,0
2013-02-27,35.1,35.571,35.1,35.503,4958418,0
2013-02-28,35.547,36.086,35.454,35.942,5555306,0
2013-03-01,35.884,36.146,35.724,36.119,2796876,0
2013-03-04,36.051,36.786,36.051,36.642,3451186,0
2013-03-05,36.709,36.853,36.507,36.533,3467081,0
2013-03-06,36.489,36.642,36.146,36.288,2822039,0
2013-03-07,36.361,36.576,36.059,36.136,2332152,0
2013-03-08,36.171,36.238,35.808,36.059,2922392,0
2013-03-11,35.942,36.288,35.832,36.213,4666465,0
2013-03-12,36.213,36.296,36.009,36.278,2704261,0
2013-03-13,36.288,36.524,36.11,36.497,2115965,0
2013-03-14,36.507,36.742,36.425,36.717,2714852,0
2013-03-15,36.576,36.947,36.433,36.717,5626662,0
2013-03-18,36.568,36.794,36.497,36.549,2127895,0
2013-03-19,36.676,36.86,36.441,36.742,3138050,0
2013-03-20,36.868,37.104,36.786,36.986,2076299,0
2013-03-21,36.877,36.978,36.751,36.811,1744755,0
2013-03-22,36.811,37.047,36.733,36.92,8853966,0
2013-03-25,37.003,37.081,36.489,36.742,11505879,0
2013-03-26,36.756,37.319,36.712,37.25,3101278,0
2013-03-27,37.377,37.642,37.223,37.548,3530768,0
2013-03-28,37.515,37.964,37.446,37.934,3271670,0
2013-04-01,37.915,38.17,37.805,38.1,2896666,0
2013-04-02,38.17,38.322,38.128,38.306,3875861,0
2013-04-03,38.426,38.809,38.358,38.775,5385330,0
2013-04-04,38.824,39.318,38.724,39.302,3825856,0
2013-04-05,39.089,39.747,39.032,39.601,4289191,0
2013-04-08,39.557,39.898,39.491,39.764,4489634,0
2013-04-09,39.84,40.086,39.593,39.72,3460784,0
2013-04-10,39.874,40.216,39.747,40.122,2553850,0
2013-04-11,40.241,40.241,39.907,40.043,1765769,0
2013-04-12,39.907,40.307,39.907,40.232,2027677,0
2013-04-15,40.162,40.394,39.84,39.84,2850583,0
2013-04-16,39.958,40.206,39.406,40.019,2790118,0
2013-04-17,39.907,40.105,39.711,40.043,2931865,0
2013-04-18,40.035,40.223,39.729,39.795,3158342,0
2013-04-19,39.916,40.691,39.874,40.691,3184664,0
2013-04-22,40.641,40.672,40.223,40.297,2175930,0
2013-04-23,40.307,40.512,39.958,40.512,1960751,0
2013-04-24,40.521,40.8,40.297,40.672,2055949,0
2013-04-25,40.743,41.031,40.65,40.782,2508254,0
2013-04-26,40.717,41.04,40.564,40.846,2681924,0
2013-04-29,40.911,41.278,40.743,41.184,1928493,0
2013-04-30,41.175,41.311,41.065,41.265,2388328,0
2013-05-01,41.201,41.273,40.512,40.599,3027484,0
2013-05-02,40.59,40.769,39.788,40.232,3677423,0
2013-05-03,40.369,40.521,40.105,40.249,2550080,0
2013-05-06,40.257,40.273,39.517,39.61,3268852,0
2013-05-07,39.583,40.607,39.483,40.538,3598267,0
2013-05-08,40.353,40.672,39.78,39.95,3200379,0
2013-05-09,39.966,40.051,39.116,39.236,3360513,0
2013-05-10,39.328,39.711,39.097,39.693,3024271,0
2013-05-13,39.54,39.739,39.483,39.628,1989797,0
2013-05-14,39.729,40.043,39.51,39.95,2433925,0
2013-05-15,39.874,40.665,39.795,40.232,3719352,0
2013-05-16,40.249,40.281,39.882,39.934,3301149,0
2013-05-17,40.035,40.273,39.814,40.232,2423407,0
2013-05-20,40.232,40.273,40.035,40.188,1863585,0
2013-05-21,40.241,40.376,39.898,40.343,2017325,0
2013-05-22,40.289,40.903,39.661,39.84,2316621,0
2013-05-23,39.669,39.678,38.943,39.601,2179496,0
2013-05-24,39.429,39.549,39.005,39.302,2933463,0
2013-05-28,39.473,39.711,39.158,39.236,2707255,0
2013-05-29,39.023,39.089,38.118,38.18,4990366,0
2013-05-30,38.4,39.055,38.306,38.366,3180606,0
2013-05-31,38.285,38.972,38.205,38.259,3102782,0
2013-06-03,38.247,38.468,37.779,38.281,3368458,0
2013-06-04,38.186,38.289,37.743,38.036,2336911,0
2013-06-05,37.908,37.946,37.386,37.497,3489355,0
2013-06-06,37.506,38.349,37.405,38.349,3319884,0
2013-06-07,38.418,38.697,37.99,38.586,2551474,0
2013-06-10,38.64,38.64,38.186,38.331,2299163,0
2013-06-11,38.018,38.4,37.836,37.972,2404991,0
2013-06-12,38.273,38.426,37.726,37.761,2130469,0
2013-06-13,37.718,38.281,37.676,38.22,2158104,0
2013-06-14,38.247,38.657,38.137,38.476,3126363,0
2013-06-17,38.671,39.005,38.501,38.604,3017394,0
2013-06-18,38.538,39.038,38.51,38.953,2468904,0
2013-06-19,38.961,39.116,38.036,38.036,2451091,0
2013-06-20,37.788,37.82,37.046,37.131,2699755,0
2013-06-21,37.487,38.052,36.797,37.761,10976802,0
2013-06-24,37.454,37.972,37.081,37.66,9258862,0
2013-06-25,37.829,38.229,37.479,38.1,8967871,0
2013-06-26,38.289,38.809,38.237,38.612,2988579,0
2013-06-27,38.711,38.933,38.324,38.402,2090592,0
2013-06-28,39.229,39.865,38.454,39.35,10342028,0
2013-07-01,39.65,39.849,38.763,38.859,4763929,0
2013-07-02,38.79,39.144,38.541,38.711,2750464,0
2013-07-03,38.494,38.763,38.359,38.693,1599371,0
2013-07-05,38.685,38.739,37.953,38.428,1621254,0
2013-07-08,38.494,39.108,38.333,38.884,2237331,0
2013-07-09,38.884,39.153,38.703,39.038,2607296,0
2013-07-10,38.84,39.032,38.646,38.84,2318477,0
2013-07-11,39.126,39.35,38.952,39.153,2325533,0
2013-07-12,39.192,39.2,38.893,39.184,2612713,0
2013-07-15,39.2,39.941,38.903,39.746,4343752,0
2013-07-16,39.83,40.699,39.2,39.899,8025927,0
2013-07-17,39.248,39.487,38.721,38.84,5556299,0
2013-07-18,39.013,39.4,38.925,39.167,3263492,0
2013-07-19,39.229,39.304,38.711,38.721,3445483,0
2013-07-22,38.746,39.063,38.739,38.822,1605908,0
2013-07-23,38.903,39.2,38.652,39.167,1521448,0
2013-07-24,39.279,39.4,38.669,38.84,2369313,0
2013-07-25,38.755,39.279,38.711,39.248,2202567,0
2013-07-26,39.184,39.857,39.082,39.857,3246299,0
2013-07-29,39.675,39.925,39.625,39.786,3590982,0
2013-07-30,39.976,40.124,39.769,39.839,3172540,0
2013-07-31,38.893,39.803,38.772,39.487,3682767,0
2013-08-01,39.786,40.357,39.625,39.849,2285896,0
2013-08-02,39.891,40.156,39.633,39.737,1289486,0
2013-08-05,39.589,39.589,39.144,39.2,1685457,0
2013-08-06,39.192,39.192,38.746,38.79,2290118,0
2013-08-07,38.524,39.238,38.307,38.989,2924275,0
2013-08-08,39.063,39.192,38.84,39.055,1785192,0
2013-08-09,39.063,39.192,38.675,38.739,1715605,0
2013-08-12,38.524,38.626,38.299,38.47,2039739,0
2013-08-13,38.47,38.47,37.961,37.98,3104463,0
2013-08-14,37.858,37.961,37.377,37.802,3187428,0
2013-08-15,37.551,37.645,37.284,37.301,1885888,0
2013-08-16,37.181,37.215,36.417,36.69,2673213,0
2013-08-19,36.602,36.846,36.285,36.491,2163138,0
2013-08-20,36.517,37.163,36.425,36.801,4304380,0
2013-08-21,36.481,36.481,35.924,36.174,4312153,0
2013-08-22,36.112,36.346,35.623,35.649,3926178,0
2013-08-23,35.623,35.899,35.494,35.717,2789908,0
2013-08-26,35.744,35.881,35.632,35.682,2353490,0
2013-08-27,35.451,36.037,35.373,35.692,3323489,0
2013-08-28,35.709,36.079,35.511,35.924,2503083,0
2013-08-29,35.813,35.871,35.348,35.554,2230347,0
2013-08-30,35.623,35.829,35.494,35.588,3388084,0
2013-09-03,35.744,35.814,35.006,35.283,4942779,0
2013-09-04,35.309,35.317,34.901,35.197,2081763,0
2013-09-05,35.12,35.274,34.997,35.151,2325138,0
2013-09-06,35.249,35.588,35.136,35.178,3261698,0
2013-09-09,35.175,35.357,34.986,35.269,1813961,0
2013-09-10,35.363,35.641,35.242,35.632,1989811,0
2013-09-11,35.511,35.615,35.125,35.312,2737443,0
2013-09-12,35.39,35.571,35.038,35.071,1407181,0
2013-09-13,35.151,35.666,35.111,35.562,4055906,0
2013-09-16,35.932,36.36,35.237,35.279,3811463,0
2013-09-17,35.353,35.518,35.233,35.336,2919913,0
2013-09-18,35.336,36.322,35.197,36.241,3792711,0
2013-09-19,36.377,36.545,36.032,36.128,2610298,0
2013-09-20,36.11,36.171,35.588,35.674,11889540,0
2013-09-23,35.623,36.416,35.458,36.249,9623702,0
2013-09-24,36.273,36.407,36.092,36.302,10475093,0
2013-09-25,36.233,36.5,35.988,36.032,4510022,0
2013-09-26,36.128,36.136,35.605,35.701,3230722,0
2013-09-27,35.554,35.728,35.353,35.476,3268952,0
2013-09-30,35.345,35.701,35.301,35.595,5117367,0
2013-10-01,35.579,35.848,35.458,35.554,2468587,0
2013-10-02,35.468,35.912,35.387,35.674,2784054,0
2013-10-03,35.458,35.476,35.033,35.064,2913176,0
2013-10-04,35.136,35.317,34.971,35.024,2509471,0
2013-10-07,34.875,35.242,34.754,34.856,2508967,0
2013-10-08,34.927,35.554,34.856,35.363,3833519,0
2013-10-09,35.476,36.066,35.215,35.595,4246002,0
2013-10-10,35.823,36.032,35.363,35.97,2184948,0
2013-10-11,35.988,36.11,35.71,35.97,1476162,0
2013-10-14,35.78,35.848,35.301,35.641,2575190,0
2013-10-15,35.615,35.632,34.884,34.901,3154059,0
2013-10-16,35.178,35.449,34.997,35.449,3328371,0
2013-10-17,35.431,36.041,35.233,35.98,1869492,0
2013-10-18,36.014,36.171,35.823,35.858,1856930,0
2013-10-21,35.858,36.032,35.728,35.998,2311750,0
2013-10-22,36.014,36.604,35.874,36.51,2158659,0
2013-10-23,36.482,36.772,36.041,36.11,4009052,0
2013-10-24,36.241,36.256,35.97,36.101,3012167,0
2013-10-25,36.092,36.649,36.066,36.641,1977902,0
2013-10-28,36.631,36.824,36.353,36.58,2118643,0
2013-10-29,36.744,36.744,36.458,36.612,1818123,0
2013-10-30,36.703,36.928,36.377,36.433,2363383,0
2013-10-31,36.346,36.58,35.866,36.407,3046078,0
2013-11-01,36.545,36.987,36.528,36.815,2585154,0
2013-11-04,36.891,36.928,36.518,36.772,1954122,0
2013-11-05,36.658,37.146,36.528,36.545,2597968,0
2013-11-06,36.537,37.222,36.537,37.19,2319556,0
2013-11-07,37.24,37.361,36.528,36.58,3124725,0
2013-11-08,36.465,36.465,35.988,36.336,4407763,0
2013-11-11,36.322,36.425,35.961,36.032,2077173,0
2013-11-12,35.38,35.657,34.812,35.223,10238243,0
2013-11-13,35.074,35.744,34.971,35.641,4612625,0
2013-11-14,35.744,35.961,35.615,35.674,2530058,0
2013-11-15,35.554,35.839,35.536,35.805,2641725,0
2013-11-18,35.839,35.884,35.449,35.683,4179625,0
2013-11-19,35.744,35.848,35.509,35.605,2374839,0
2013-11-20,35.562,35.762,35.274,35.274,2394368,0
2013-11-21,35.403,35.5,34.911,35.249,2643676,0
2013-11-22,35.223,35.5,35.206,35.345,3314252,0
2013-11-25,35.44,35.632,35.293,35.293,2758303,0
2013-11-26,35.293,35.317,34.717,35.014,5065546,0
2013-11-27,35.04,35.093,34.856,35.024,2891435,0
2013-11-29,34.798,35.326,34.798,35.12,1583848,0
2013-12-02,35.178,35.422,34.988,35.197,3741323,0
2013-12-03,35.093,35.518,34.942,35.492,3323764,0
2013-12-04,35.293,35.588,35.084,35.412,2752907,0
2013-12-05,35.371,35.371,34.84,35.111,3598090,0
2013-12-06,35.256,35.866,35.169,35.762,3280939,0
2013-12-09,35.718,36.066,35.666,35.805,2954527,0
2013-12-10,35.744,35.839,34.951,35.074,3850748,0
2013-12-11,35.014,35.293,34.942,35.024,3035756,0
2013-12-12,34.942,35.223,34.934,34.971,3871193,0
2013-12-13,35.093,35.233,34.988,35.16,2328774,0
2013-12-16,35.371,35.805,35.353,35.649,5038975,0
2013-12-17,35.623,35.744,35.283,35.353,4748901,0
2013-12-18,35.403,35.674,34.892,35.623,4530378,0
2013-12-19,35.293,35.293,34.831,34.988,4484626,0
2013-12-20,34.942,35.615,34.919,35.283,6240148,0
2013-12-23,35.492,35.831,35.431,35.649,2664328,0
2013-12-24,35.649,35.866,35.588,35.692,1211380,0
2013-12-26,35.771,35.823,35.215,35.283,2213087,0
2013-12-27,35.438,35.674,35.322,35.438,1517168,0
2013-12-30,35.385,35.562,35.253,35.428,2445138,0
2013-12-31,35.481,35.604,35.306,35.438,2188603,0
2014-01-02,35.507,35.517,34.892,34.892,2689723,0
2014-01-03,34.943,35.057,34.689,34.839,3210610,0
2014-01-06,34.935,35.076,34.787,34.919,2942481,0
2014-01-07,34.927,35.259,34.901,35.201,2918757,0
2014-01-08,35.096,35.163,34.83,35.016,2505695,0
2014-01-09,35.253,35.332,34.998,35.253,2141711,0
2014-01-10,35.402,36.08,35.218,35.657,2885484,0
2014-01-13,36.008,36.008,35.359,35.446,2906367,0
2014-01-14,35.438,35.674,35.306,35.456,2122523,0
2014-01-15,35.939,36.185,35.428,35.641,4203986,0
2014-01-16,35.614,35.798,35.474,35.763,2660026,0
2014-01-17,35.781,35.887,35.543,35.781,2805089,0
2014-01-21,35.825,36.31,35.825,36.31,3376356,0
2014-01-22,36.291,36.406,36.018,36.194,2968591,0
2014-01-23,36.052,36.396,36.001,36.328,3389372,0
2014-01-24,36.168,36.386,35.905,35.915,4201647,0
2014-01-27,35.915,36.097,35.867,36.001,3438741,0
2014-01-28,36.061,36.148,35.905,36.08,2362027,0
2014-01-29,36.071,36.168,35.867,36.008,3650711,0
2014-01-30,36.246,36.944,36.168,36.916,4476084,0
2014-01-31,36.651,37.294,36.501,37.083,5058365,0
2014-02-03,37.17,37.515,36.433,36.529,4132394,0
2014-02-04,36.67,36.738,36.158,36.32,2891009,0
2014-02-05,36.203,36.368,36.08,36.168,2109280,0
2014-02-06,36.168,36.529,36.001,36.376,2019478,0
2014-02-07,36.458,36.846,36.425,36.8,2185026,0
2014-02-10,36.705,37.145,36.511,37.126,3213657,0
2014-02-11,36.598,37.452,36.433,37.338,3194857,0
2014-02-12,37.346,37.97,37.276,37.96,4623320,0
2014-02-13,37.883,38.658,37.83,38.632,4333054,0
2014-02-14,38.481,38.745,38.375,38.658,3433264,0
2014-02-18,38.674,38.682,38.183,38.271,3657438,0
2014-02-19,38.183,38.527,37.97,38.035,2361605,0
2014-02-20,38.084,38.552,38.006,38.412,1508785,0
2014-02-21,38.421,38.928,38.35,38.658,2941478,0
2014-02-24,38.709,39.106,38.674,38.729,3484547,0
2014-02-25,38.823,38.878,38.472,38.527,3457629,0
2014-02-26,38.569,38.729,38.174,38.262,3075533,0
2014-02-27,38.216,38.517,38.016,38.174,2072791,0
2014-02-28,38.235,38.993,38.165,38.762,4478327,0
2014-03-03,38.596,38.823,38.35,38.383,3478631,0
2014-03-04,38.719,38.738,38.497,38.632,2046972,0
2014-03-05,38.569,38.604,37.943,38.026,3427041,0
2014-03-06,38.026,38.157,37.477,37.61,3765016,0
2014-03-07,37.592,37.731,37.057,37.61,3582023,0
2014-03-10,37.61,37.731,37.426,37.566,2955980,0
2014-03-11,37.646,37.838,37.468,37.838,4236763,0
2014-03-12,37.797,38.341,37.724,38.341,2794386,0
2014-03-13,38.393,38.798,38.254,38.745,2738697,0
2014-03-14,38.719,39.192,38.622,39.019,3477436,0
2014-03-17,39.08,39.258,38.869,39.258,2157382,0
2014-03-18,39.152,39.371,39.08,39.159,1626115,0
2014-03-19,39.134,39.344,38.738,38.975,4476545,0
2014-03-20,38.807,39.001,38.65,38.984,2200188,0
2014-03-21,39.24,39.563,38.993,39.034,6388920,0
2014-03-24,39.174,39.458,38.965,39.353,1963462,0
2014-03-25,39.421,39.545,39.167,39.335,2398663,0
2014-03-26,39.344,39.52,38.886,38.956,2927680,0
2014-03-27,38.835,38.864,38.517,38.791,4620995,0
2014-03-28,37.291,37.839,36.953,37.235,14235317,0
2014-03-31,37.45,38.66,37.235,38.401,7998069,0
2014-04-01,38.391,38.401,37.6,37.664,3736979,0
2014-04-02,37.866,38.536,37.752,38.536,7721718,0
2014-04-03,38.559,39.066,38.536,38.932,4054335,0
2014-04-04,39.113,39.886,39.066,39.529,6582770,0
2014-04-07,39.514,39.555,39.149,39.149,4077480,0
2014-04-08,39.218,39.769,38.97,39.655,3547212,0
2014-04-09,39.645,39.645,38.9,39.459,3407903,0
2014-04-10,39.449,39.894,39.314,39.495,3030769,0
2014-04-11,39.305,39.868,39.305,39.688,3642153,0
2014-04-14,39.795,39.795,39.421,39.716,2937814,0
2014-04-15,39.663,40.259,39.592,40.242,2774542,0
2014-04-16,40.251,40.551,40.168,40.551,2097120,0
2014-04-17,40.393,40.498,39.822,39.886,2441851,0
2014-04-21,39.983,40.118,39.538,39.804,2040696,0
2014-04-22,39.763,39.841,39.555,39.726,1475653,0
2014-04-23,39.804,40.242,39.582,39.629,1824726,0
2014-04-24,39.611,40.186,39.421,39.911,1989300,0
2014-04-25,39.956,40.465,39.938,40.445,1205567,0
2014-04-28,40.473,40.774,40.233,40.739,2050253,0
2014-04-29,40.809,40.987,40.251,40.312,3259730,0
2014-04-30,40.455,40.739,40.416,40.516,2241296,0
2014-05-01,39.362,40.837,38.855,40.667,2725077,0
2014-05-02,40.551,40.632,39.334,39.582,2807680,0
2014-05-05,39.564,39.956,39.547,39.878,1577062,0
2014-05-06,39.795,39.903,39.353,39.389,4897953,0
2014-05-07,39.611,39.956,39.555,39.744,4979218,0
2014-05-08,39.804,39.911,39.459,39.637,4101290,0
2014-05-09,39.601,39.787,38.577,38.747,4653750,0
2014-05-12,38.932,39.058,38.089,38.241,3655726,0
2014-05-13,38.348,38.489,38.098,38.401,2957813,0
2014-05-14,38.391,39.085,38.391,38.916,2805895,0
2014-05-15,38.916,39.156,38.381,38.784,5679164,0
2014-05-16,38.587,38.998,38.411,38.791,4148958,0
2014-05-19,38.711,38.97,38.545,38.684,4257331,0
2014-05-20,38.614,38.932,38.614,38.784,3788727,0
2014-05-21,39.256,39.505,39.164,39.371,3689415,0
2014-05-22,39.273,39.726,39.149,39.655,3650678,0
2014-05-23,39.629,39.787,39.514,39.754,3199293,0
2014-05-27,39.973,40.053,39.645,39.804,3394052,0
2014-05-28,39.779,40.33,39.716,40.269,3247510,0
2014-05-29,40.259,40.651,40.206,40.606,3100328,0
2014-05-30,40.606,40.881,40.426,40.774,3955047,0
2014-06-02,40.73,40.819,40.588,40.774,2368889,0
2014-06-03,40.749,40.774,40.491,40.569,2170622,0
2014-06-04,40.366,40.799,40.242,40.782,2504432,0
2014-06-05,40.693,41.405,40.684,41.334,2628794,0
2014-06-06,41.388,41.868,41.28,41.495,3480015,0
2014-06-09,41.362,41.538,40.907,41.016,2425537,0
2014-06-10,40.872,41.15,40.789,41.04,2179334,0
2014-06-11,40.987,41.405,40.713,41.141,4368306,0
2014-06-12,41.058,41.352,40.436,41.172,3115044,0
2014-06-13,41.157,41.431,40.962,41.38,2086387,0
2014-06-16,41.334,41.974,41.28,41.673,2315331,0
2014-06-17,41.547,41.742,41.405,41.673,1349942,0
2014-06-18,41.61,42.491,41.61,42.399,3389431,0
2014-06-19,42.366,42.882,42.26,42.874,4999889,0
2014-06-20,42.98,43.238,42.72,42.835,5767222,0
2014-06-23,42.835,42.899,42.127,42.33,4507439,0
2014-06-24,42.366,42.702,42.224,42.428,3753817,0
2014-06-25,42.268,42.507,41.938,42.224,4186241,0
2014-06-26,42.173,42.452,41.995,42.364,2198607,0
2014-06-27,42.326,42.801,42.19,42.659,1899989,0
2014-06-30,42.693,43.17,42.596,43.098,2719239,0
2014-07-01,43.117,43.161,42.381,42.387,2516903,0
2014-07-02,42.326,42.346,41.636,41.849,2934910,0
2014-07-03,41.652,41.859,41.144,41.31,3684823,0
2014-07-07,41.368,42.004,41.339,41.725,2436512,0
2014-07-08,41.581,42.057,41.581,42.022,2506243,0
2014-07-09,42.022,42.165,41.824,42.057,2304876,0
2014-07-10,41.77,42.462,41.77,42.364,3054462,0
2014-07-11,42.372,42.48,42.165,42.289,3455228,0
2014-07-14,42.346,42.489,42.004,42.121,3094764,0
2014-07-15,42.111,42.578,42.111,42.443,2939651,0
2014-07-16,42.48,42.64,42.101,42.64,2289993,0
2014-07-17,42.489,42.542,42.049,42.065,2284996,0
2014-07-18,42.299,42.48,42.004,42.425,3082766,0
2014-07-21,42.336,42.406,42.057,42.299,2007438,0
2014-07-22,42.489,42.523,42.238,42.326,2176223,0
2014-07-23,42.364,42.435,42.165,42.308,899758,0
2014-07-24,42.443,42.605,42.279,42.514,2434445,0
2014-07-25,42.48,42.668,42.209,42.272,1102353,0
2014-07-28,41.742,42.693,41.742,42.514,2097549,0
2014-07-29,42.498,42.702,41.77,41.824,3104675,0
2014-07-30,41.555,41.924,41.008,41.018,3354484,0
2014-07-31,40.702,41.222,40.072,40.091,3990763,0
2014-08-01,40.227,40.586,40.064,40.296,2988042,0
2014-08-04,40.263,40.362,39.308,39.921,4159227,0
2014-08-05,39.878,40.055,39.142,39.25,2709678,0
2014-08-06,39.104,39.318,38.522,38.593,5296527,0
2014-08-07,38.782,39.086,38.691,38.844,2827238,0
2014-08-08,38.97,39.608,38.97,39.599,3009406,0
2014-08-11,39.579,39.813,39.356,39.426,1836953,0
2014-08-12,39.444,39.669,39.338,39.416,2153001,0
2014-08-13,39.552,39.626,39.25,39.552,2201810,0
2014-08-14,39.57,40.02,39.57,39.957,1588261,0
2014-08-15,40.245,40.758,40.236,40.568,6836817,0
2014-08-18,40.64,40.847,40.316,40.379,2773777,0
2014-08-19,40.422,41.06,40.296,41.051,2549022,0
2014-08-20,40.998,41.377,40.891,41.144,2616427,0
2014-08-21,41.276,41.384,41.033,41.152,1546160,0
2014-08-22,40.789,41.276,40.721,40.963,1632892,0
2014-08-25,41.079,41.358,40.989,41.212,1843360,0
2014-08-26,41.251,41.418,40.748,40.758,1252137,0
2014-08-27,40.891,41.134,40.773,41.105,1131795,0
2014-08-28,41.079,41.428,40.936,41.401,1089200,0
2014-08-29,41.411,41.716,41.302,41.716,1824208,0
2014-09-02,41.698,42.883,41.285,42.443,9796805,0
2014-09-03,42.471,42.945,42.229,42.263,3785372,0
2014-09-04,42.2,42.372,41.84,42.364,2993921,0
2014-09-05,42.435,43.296,42.416,43.143,3340125,0
2014-09-08,43.061,43.108,42.452,42.668,2735721,0
2014-09-09,42.561,42.561,42.092,42.181,2317932,0
2014-09-10,42.238,42.387,41.976,42.013,1994770,0
2014-09-11,42.022,42.613,42.013,42.505,1898476,0
2014-09-12,42.299,42.317,41.555,41.627,1854294,0
2014-09-15,41.778,41.949,41.418,41.591,1972708,0
2014-09-16,41.231,41.77,40.576,41.251,8229911,0
2014-09-17,41.483,41.708,41.203,41.418,3268392,0
2014-09-18,41.437,41.536,40.963,41.196,2707754,0
2014-09-19,41.285,41.384,40.998,41.144,4993591,0
2014-09-22,41.06,41.07,40.513,40.558,3319316,0
2014-09-23,40.539,40.963,40.306,40.665,2950015,0
2014-09-24,40.702,40.789,40.461,40.605,2101534,0
2014-09-25,40.576,40.748,40.011,40.101,2362102,0
2014-09-26,40.185,40.269,39.678,40.185,3791905,0
2014-09-29,40.015,40.704,39.933,40.666,2974768,0
2014-09-30,40.74,41.15,40.558,40.84,3191028,0
2014-10-01,40.976,41.393,40.776,40.976,3265996,0
2014-10-02,40.831,41.164,40.704,40.885,2695849,0
2014-10-03,40.958,41.367,40.614,41.259,2631497,0
2014-10-06,41.338,41.493,40.876,41.038,1750271,0
2014-10-07,40.622,40.768,40.049,40.243,4381521,0
2014-10-08,40.285,40.984,40.205,40.802,5017433,0
2014-10-09,40.657,41.056,40.36,40.369,5387613,0
2014-10-10,40.586,41.259,40.586,40.958,3491277,0
2014-10-13,41.03,41.737,40.976,41.141,3950221,0
2014-10-14,41.428,42.255,41.102,41.601,4415672,0
2014-10-15,41.854,42.1,40.631,41.466,3746452,0
2014-10-16,41.173,41.268,40.293,40.513,5287080,0
2014-10-17,40.694,40.776,40.332,40.53,4290162,0
2014-10-20,40.45,41.173,40.403,41.158,2947003,0
2014-10-21,41.239,41.259,40.694,41.249,3276272,0
2014-10-22,41.319,42.189,41.249,41.937,3407343,0
2014-10-23,42.18,42.247,41.774,41.883,2758630,0
2014-10-24,41.991,42.907,41.981,42.772,3159646,0
2014-10-27,42.754,42.898,41.937,42.228,4435383,0
2014-10-28,42.289,43.405,42.119,43.088,5586738,0
2014-10-29,43.632,44.665,43.57,43.986,6428596,0
2014-10-30,44.257,45.264,44.12,45.202,6587284,0
2014-10-31,45.392,45.663,45.028,45.626,5401714,0
2014-11-03,45.791,46.298,45.61,46.19,3720301,0
2014-11-04,46.39,46.661,45.908,45.954,3783030,0
2014-11-05,46.054,46.117,45.545,45.61,12728545,0
2014-11-06,45.419,45.6,44.358,44.738,6837632,0
2014-11-07,44.811,45.673,44.783,45.653,3351099,0
2014-11-10,45.565,46.036,45.255,46.036,2549999,0
2014-11-11,45.946,46.045,45.643,45.836,1975534,0
2014-11-12,45.41,45.719,44.929,45.463,4601331,0
2014-11-13,45.584,45.692,45,45.127,3957292,0
2014-11-14,45.018,45.337,44.91,45.018,3360209,0
2014-11-17,45.108,45.954,45.048,45.862,4966040,0
2014-11-18,45.937,46.007,45.673,45.719,3289674,0
2014-11-19,45.6,45.88,45.311,45.491,3025765,0
2014-11-20,45.447,45.735,45.373,45.526,3417106,0
2014-11-21,45.889,45.908,45.018,45.4,4949235,0
2014-11-24,45.373,45.41,44.586,44.63,3849626,0
2014-11-25,44.774,44.801,44.391,44.684,6982098,0
2014-11-26,44.821,45.491,44.766,45.283,2422887,0
2014-11-28,45.526,46.072,45.41,45.791,1137536,0
2014-12-01,45.526,46.706,45.437,45.898,4162664,0
2014-12-02,45.962,46.915,45.871,46.724,5306814,0
2014-12-03,46.697,46.742,46.098,46.245,4195220,0
2014-12-04,46.163,46.661,46.163,46.324,3641820,0
2014-12-05,45.209,46.216,45.146,46.199,1923913,0
2014-12-08,46.216,47.15,46.026,47.076,3968747,0
2014-12-09,46.888,47.204,46.697,47.005,2861077,0
2014-12-10,47.043,47.469,46.706,47.015,3106446,0
2014-12-11,47.052,48.084,46.95,47.995,4540340,0
2014-12-12,47.387,48.021,47.195,47.212,2778154,0
2014-12-15,47.947,48.055,46.968,47.459,4495586,0
2014-12-16,47.469,47.921,46.779,47.095,4165003,0
2014-12-17,46.935,47.83,46.815,47.811,4087372,0
2014-12-18,47.748,48.465,47.613,48.465,3202655,0
2014-12-19,48.836,48.846,47.905,48.112,5574224,0
2014-12-22,48.148,48.339,47.803,48.257,3706773,0
2014-12-23,48.62,48.792,48.211,48.3,2930228,0
2014-12-24,48.437,49.5,48.249,49.382,1747755,0
2014-12-26,49.443,50.088,49.308,49.744,2957361,0
2014-12-29,49.749,50.443,49.749,50.27,3152453,0
2014-12-30,50.295,50.315,49.455,49.629,1841230,0
2014-12-31,49.731,49.913,48.606,48.677,2030075,0
2015-01-02,48.899,49.181,48.514,48.772,2608227,0
2015-01-05,49.326,49.784,49.044,49.594,6998449,0
2015-01-06,49.675,50.836,49.427,49.519,6517900,0
2015-01-07,49.604,50.076,49.326,49.913,2838467,0
2015-01-08,50.059,50.744,50.023,50.543,2841966,0
2015-01-09,51.093,51.303,50.37,51.047,5817871,0
2015-01-12,51.128,51.247,50.343,50.681,2919923,0
2015-01-13,51.146,52.37,51.146,51.668,4990994,0
2015-01-14,51.733,52.775,51.213,52.711,4707111,0
2015-01-15,52.73,52.94,52.116,52.674,4633896,0
2015-01-16,52.693,53.196,52.37,53.178,3321408,0
2015-01-20,53.533,53.607,52.874,53.305,2639929,0
2015-01-21,53.188,53.599,52.765,53.46,3159005,0
2015-01-22,53.626,53.789,52.985,53.214,2754343,0
2015-01-23,53.479,54.038,53.341,53.827,2999400,0
2015-01-26,53.761,54.339,53.507,54.311,2563929,0
2015-01-27,54.192,54.648,54.082,54.32,3734869,0
2015-01-28,54.293,54.943,54.038,54.21,2969611,0
2015-01-29,54.21,55.052,53.945,54.995,3186195,0
2015-01-30,54.987,54.995,53.727,53.77,3470199,0
2015-02-02,53.808,53.972,53.04,53.607,2789631,0
2015-02-03,53.635,53.881,53.214,53.808,3469310,0
2015-02-04,53.78,53.78,52.856,52.95,4134752,0
2015-02-05,53.359,53.516,52.892,53.087,5378609,0
2015-02-06,52.812,52.865,50.947,51.256,3951575,0
2015-02-09,51.221,51.52,50.78,50.991,3295753,0
2015-02-10,50.928,52.025,50.116,51.943,4613962,0
2015-02-11,51.678,51.943,50.324,50.471,5853289,0
2015-02-12,50.7,50.78,50.168,50.471,4247533,0
2015-02-13,50.305,50.361,48.806,49.427,5002959,0
2015-02-17,49.503,50.014,49.026,49.731,4997861,0
2015-02-18,49.74,50.836,49.621,50.79,4352428,0
2015-02-19,50.947,50.947,50.069,50.333,2265187,0
2015-02-20,50.26,50.443,49.584,50.27,1959548,0
2015-02-23,50.315,50.58,50.186,50.524,1992289,0
2015-02-24,50.59,50.882,50.38,50.424,2464350,0
2015-02-25,50.443,50.562,49.355,49.475,2602140,0
2015-02-26,49.629,49.655,49.126,49.301,2264025,0
2015-02-27,49.374,49.485,48.953,49.126,3410966,0
2015-03-02,48.944,49.374,48.368,48.824,3978023,0
2015-03-03,48.752,49.191,48.487,49.108,4782991,0
2015-03-04,49.126,49.173,48.834,49.035,3601790,0
2015-03-05,49.09,49.629,48.998,49.217,2886942,0
2015-03-06,49.309,49.309,47.562,47.728,2703531,0
2015-03-09,47.645,47.91,47.334,47.609,2281032,0
2015-03-10,47.545,48.003,47.315,47.334,2410744,0
2015-03-11,47.315,47.491,46.859,46.978,1957841,0
2015-03-12,47.205,48.104,47.205,47.92,1946795,0
2015-03-13,47.774,49.063,46.73,49.063,3629897,0
2015-03-16,47.601,50.04,47.601,48.961,6022487,0
2015-03-17,48.477,48.907,48.358,48.506,4271576,0
2015-03-18,48.477,49.665,48.112,49.604,4297277,0
2015-03-19,49.374,50.059,49.008,49.017,2316358,0
2015-03-20,49.274,49.684,48.624,49.336,5323828,0
2015-03-23,49.494,50.096,49.393,49.821,2691496,0
2015-03-24,49.804,50.096,48.762,48.881,2963065,0
2015-03-25,48.971,49.226,48.203,48.24,2788293,0
2015-03-26,48.203,48.497,47.554,47.883,1969896,0
2015-03-27,48.026,48.301,47.768,47.971,1831246,0
2015-03-30,48.052,49.031,48.026,48.837,3480182,0
2015-03-31,48.828,49.299,48.617,48.949,5514444,0
2015-04-01,49.04,49.29,48.267,48.995,2535625,0
2015-04-02,49.059,49.557,48.92,49.427,2531070,0
2015-04-06,49.485,50.442,49.485,50.055,2017918,0
2015-04-07,49.972,50,49.253,49.325,2737974,0
2015-04-08,49.29,49.734,49.086,49.445,2448129,0
2015-04-09,49.373,49.465,48.248,48.68,5516450,0
2015-04-10,48.535,48.957,48.119,48.92,3872012,0
2015-04-13,48.939,49.123,48.238,48.286,1738627,0
2015-04-14,48.368,48.535,48.156,48.238,2543432,0
2015-04-15,48.414,48.995,47.812,47.888,2793972,0
2015-04-16,47.888,47.981,47.407,47.888,5567523,0
2015-04-17,47.732,48.368,47.676,48.292,4692646,0
2015-04-20,48.507,48.828,48.301,48.498,3105503,0
2015-04-21,48.525,48.894,47.861,47.99,4007510,0
2015-04-22,48.052,48.181,47.703,47.822,3532299,0
2015-04-23,47.851,48.43,47.832,48.137,2693701,0
2015-04-24,48.119,48.856,47.898,48.645,1855805,0
2015-04-27,48.837,48.884,47.797,47.842,2268476,0
2015-04-28,47.693,48.543,47.556,48.515,2391127,0
2015-04-29,49.715,49.853,48.792,49.734,8548937,0
2015-04-30,49.595,49.622,48.156,48.81,6166403,0
2015-05-01,48.828,49.418,48.671,49.335,2528038,0
2015-05-04,49.29,50.102,49.143,49.503,4870562,0
2015-05-05,49.325,49.455,48.248,48.286,3719898,0
2015-05-06,48.191,48.515,47.435,47.898,2164555,0
2015-05-07,47.908,48.248,47.693,47.749,2807826,0
2015-05-08,48.277,48.727,48.052,48.33,2306966,0
2015-05-11,48.301,48.828,47.924,48.017,2130134,0
2015-05-12,47.749,47.952,47.315,47.667,2327447,0
2015-05-13,47.797,48.137,46.809,46.984,1992286,0
2015-05-14,47.123,47.584,47.123,47.435,2231940,0
2015-05-15,47.593,48.165,47.509,47.971,2373296,0
2015-05-18,47.842,48.589,47.842,48.44,2130288,0
2015-05-19,48.181,48.949,48.052,48.894,3039954,0
2015-05-20,48.884,49.18,48.625,48.746,3142475,0
2015-05-21,48.783,49.059,48.525,49.022,2127097,0
2015-05-22,48.699,48.939,48.156,48.617,2783906,0
2015-05-26,48.598,48.617,47.942,48.589,2108413,0
2015-05-27,48.559,49.152,48.44,49.123,2201581,0
2015-05-28,49.086,49.345,48.884,49.216,3074714,0
2015-05-29,49.345,49.64,49.143,49.316,2863705,0
2015-06-01,49.615,49.768,49.272,49.494,2740515,0
2015-06-02,49.152,49.308,48.165,48.792,3400327,0
2015-06-03,48.598,48.699,47.518,47.932,3735077,0
2015-06-04,47.749,48.062,47.638,47.822,2712351,0
2015-06-05,47.768,47.768,46.892,47.372,4675300,0
2015-06-08,47.381,47.381,46.817,46.844,2482282,0
2015-06-09,46.835,47.435,46.338,46.42,3862765,0
2015-06-10,46.725,46.92,46.467,46.512,3288355,0
2015-06-11,46.826,47.15,46.512,46.69,3114479,0
2015-06-12,46.477,46.587,46.191,46.338,2171442,0
2015-06-15,46.274,46.292,45.795,45.943,2882569,0
2015-06-16,45.804,46.247,45.617,46.218,2257202,0
2015-06-17,46.218,46.92,46.134,46.854,2310435,0
2015-06-18,46.864,47.87,46.809,47.676,2767645,0
2015-06-19,47.593,47.749,47.113,47.113,5183138,0
2015-06-22,47.353,47.454,46.883,47.178,2551672,0
2015-06-23,47.113,47.279,46.256,46.522,2563914,0
2015-06-24,46.624,46.781,45.885,45.978,4491200,0
2015-06-25,46.126,46.164,45.665,45.746,3706562,0
2015-06-26,45.716,46.301,45.398,46.264,3329552,0
2015-06-29,46.208,46.87,45.872,45.921,2860423,0
2015-06-30,46.218,46.218,45.528,45.708,3311224,0
2015-07-01,45.829,46.052,45.679,45.966,3256072,0
2015-07-02,46.247,46.711,46.097,46.348,3990435,0
2015-07-06,46.18,46.636,46.106,46.571,2898022,0
2015-07-07,46.823,48.079,46.777,47.847,4369111,0
2015-07-08,47.847,48.19,47.642,47.875,3259832,0
2015-07-09,47.958,47.958,47.082,47.194,2747842,0
2015-07-10,47.373,48.164,47.065,47.586,2340698,0
2015-07-13,47.753,48.024,47.475,47.68,1728801,0
2015-07-14,47.792,48.051,47.391,47.475,2373298,0
2015-07-15,47.391,47.929,47.253,47.867,1801186,0
2015-07-16,47.978,48.713,47.978,48.658,1565838,0
2015-07-17,48.518,48.545,47.773,47.782,2599057,0
2015-07-20,47.736,47.894,47.307,47.652,1535006,0
2015-07-21,47.55,47.624,46.86,47.102,2262169,0
2015-07-22,47.131,47.912,47.092,47.773,3369515,0
2015-07-23,47.606,47.727,46.684,46.85,2722920,0
2015-07-24,46.814,47.082,46.646,46.87,3045517,0
2015-07-27,46.951,48.286,46.951,48.248,3341906,0
2015-07-28,48.155,48.674,47.997,48.667,4420459,0
2015-07-29,48.311,49.048,48.089,48.722,3342991,0
2015-07-30,48.461,48.862,48.22,48.572,3269932,0
2015-07-31,48.926,49.568,48.796,48.881,3036492,0
2015-08-03,49.021,49.253,48.683,49.001,2582183,0
2015-08-04,48.805,48.843,48.301,48.398,2568333,0
2015-08-05,48.257,48.442,47.988,48.248,7845621,0
2015-08-06,48.398,48.629,48.069,48.553,6532516,0
2015-08-07,48.388,49.336,48.21,49.234,2224785,0
2015-08-10,49.29,49.487,48.537,48.629,1985441,0
2015-08-11,48.621,49.384,48.528,48.992,2212590,0
2015-08-12,48.778,49.618,48.683,49.505,5299417,0
2015-08-13,49.355,49.913,48.871,49.671,2445331,0
2015-08-14,49.54,50.361,49.346,50.342,1797447,0
2015-08-17,50.398,50.853,50.24,50.518,2011545,0
2015-08-18,50.342,50.741,50.09,50.648,2490236,0
2015-08-19,50.434,50.629,50.007,50.389,2511397,0
2015-08-20,50.08,50.697,49.85,50.156,1834616,0
2015-08-21,49.792,50.231,49.374,49.41,2863324,0
2015-08-24,47.8,48.852,46.489,46.927,7812143,0
2015-08-25,47.55,47.624,45.519,45.577,4136534,0
2015-08-26,46.199,46.237,45.157,46.012,5336478,0
2015-08-27,46.247,46.917,45.863,46.86,5991561,0
2015-08-28,46.814,47.019,46.321,46.936,2697888,0
2015-08-31,46.767,47.038,45.995,46.153,3378644,0
2015-09-01,45.352,45.519,44.3,44.571,3719185,0
2015-09-02,44.998,45.427,44.058,44.616,3282501,0
2015-09-03,44.662,45.084,44.431,44.963,2756435,0
2015-09-04,44.522,44.653,44.141,44.31,3022422,0
2015-09-08,44.963,45.418,44.591,45.408,5560568,0
2015-09-09,45.613,45.689,44.513,44.599,3759147,0
2015-09-10,44.477,44.98,44.253,44.401,3283753,0
2015-09-11,44.244,45.128,44.189,45.091,3262518,0
2015-09-14,45.167,45.463,44.702,45.137,3499499,0
2015-09-15,45.221,45.621,44.868,45.427,4796772,0
2015-09-16,45.427,45.966,45.362,45.872,2564250,0
2015-09-17,45.81,47.503,45.558,46.628,5709082,0
2015-09-18,46.45,47.567,45.911,47.038,10036458,0
2015-09-21,47.186,47.8,47.028,47.642,3899660,0
2015-09-22,47.399,48.118,47.028,47.894,8192067,0
2015-09-23,47.929,48.451,47.642,48.407,6751766,0
2015-09-24,48.136,48.963,47.8,48.815,4942176,0
2015-09-25,48.926,49.886,48.75,49.263,4197228,0
2015-09-28,49.069,49.511,48.628,48.835,2924235,0
2015-09-29,48.928,48.995,48.317,48.835,3494866,0
2015-09-30,49.107,49.67,48.872,49.576,4435490,0
2015-10-01,49.689,49.764,49.069,49.37,3286122,0
2015-10-02,49.52,49.764,49.051,49.764,3012305,0
2015-10-05,50.018,50.235,49.502,50.196,3370398,0
2015-10-06,50.159,50.225,49.474,49.868,3645990,0
2015-10-07,49.952,50.018,49.267,49.511,2628109,0
2015-10-08,49.37,49.999,49.154,49.85,2744450,0
2015-10-09,49.85,50.026,49.258,49.294,3110820,0
2015-10-12,49.493,50.14,49.435,49.764,4406922,0
2015-10-13,49.755,49.981,49.464,49.52,2474786,0
2015-10-14,49.576,50.036,49.484,49.548,2633688,0
2015-10-15,49.85,50.777,49.642,50.75,3211782,0
2015-10-16,50.695,51.031,50.591,50.732,4482778,0
2015-10-19,50.637,50.975,50.347,50.975,2963401,0
2015-10-20,50.787,51.484,50.704,51.012,1779679,0
2015-10-21,51.369,51.631,50.827,50.863,1915333,0
2015-10-22,50.929,51.361,50.909,51.173,2435382,0
2015-10-23,51.089,51.238,50.298,50.357,2538476,0
2015-10-26,50.488,50.619,50.018,50.506,3608608,0
2015-10-27,50.45,50.899,50.45,50.768,4363389,0
2015-10-28,50.61,50.797,48.957,49.718,4238675,0
2015-10-29,49.529,50.083,48.327,49.154,5607865,0
2015-10-30,49.267,50.479,49.173,50.14,5093247,0
2015-11-02,50.093,50.45,49.698,50.281,2764062,0
2015-11-03,50.113,50.411,49.738,50.357,2525079,0
2015-11-04,50.215,50.899,50.131,50.853,3007716,0
2015-11-05,50.768,51.061,50.394,50.44,3091220,0
2015-11-06,49.624,49.624,47.932,48.76,5210399,0
2015-11-09,48.561,49.484,48.469,49.294,3679634,0
2015-11-10,49.267,50.131,49.087,50.113,2908358,0
2015-11-11,50.196,50.506,50.065,50.394,2842007,0
2015-11-12,50.29,50.817,49.548,49.566,1847705,0
2015-11-13,49.566,50.065,48.948,49.069,2209385,0
2015-11-16,49.032,50.186,48.872,50.177,2312052,0
2015-11-17,49.999,50.403,48.779,48.965,3057247,0
2015-11-18,48.985,49.558,48.561,49.454,2394167,0
2015-11-19,49.566,50.14,49.454,49.943,1771129,0
2015-11-20,50.225,50.646,50.083,50.308,1996488,0
2015-11-23,49.454,50.365,49.322,49.511,3147455,0
2015-11-24,49.322,49.502,48.853,49.342,2859475,0
2015-11-25,49.454,49.474,48.985,49.163,1450451,0
2015-11-27,49.229,49.811,49.229,49.548,773418,0
2015-11-30,49.529,50.036,49.426,49.511,3631827,0
2015-12-01,49.802,50.046,49.181,49.698,1724882,0
2015-12-02,49.502,49.651,48.957,49.032,3173058,0
2015-12-03,48.638,49.032,48.263,48.648,3492699,0
2015-12-04,48.835,49.961,48.835,49.877,5235108,0
2015-12-07,49.82,49.914,48.892,49.895,3734388,0
2015-12-08,49.782,49.933,48.892,49.502,2532172,0
2015-12-09,49.332,50.177,49.21,49.361,2368393,0
2015-12-10,49.389,49.576,48.29,48.498,3292511,0
2015-12-11,48.413,48.957,48.064,48.551,2441347,0
2015-12-14,48.674,49.145,48.337,49.087,2157021,0
2015-12-15,49.229,50.121,49.2,49.484,3014862,0
2015-12-16,49.616,50.975,49.511,50.919,2612708,0
2015-12-17,50.949,51.071,50.421,50.562,2900371,0
2015-12-18,50.298,50.533,49.616,49.868,4714419,0
2015-12-21,50.036,50.357,49.502,49.82,1917889,0
2015-12-22,49.933,50.168,49.276,49.961,1548005,0
2015-12-23,50.131,50.797,50.018,50.777,1731510,0
2015-12-24,50.777,50.872,50.581,50.646,630666,0
2015-12-28,50.497,50.74,50.298,50.685,1473771,0
2015-12-29,50.878,51.265,50.823,50.956,1207200,0
2015-12-30,51.089,51.448,50.926,51.059,1498708,0
2015-12-31,50.973,51.172,50.045,50.367,1851889,0
2016-01-04,50.045,50.226,49.676,50.131,2324886,0
2016-01-05,50.064,50.453,49.155,50.206,2477113,0
2016-01-06,49.837,50.149,49.704,49.922,2745002,0
2016-01-07,49.439,49.902,49.373,49.676,2461761,0
2016-01-08,49.714,49.875,49.212,49.297,3539311,0
2016-01-11,49.43,49.752,49.155,49.458,3807420,0
2016-01-12,49.724,49.857,48.786,49.77,3691076,0
2016-01-13,49.875,50.159,49.43,49.515,3099460,0
2016-01-14,49.704,50.832,49.506,50.576,3551172,0
2016-01-15,49.581,50.377,49.127,49.685,4437053,0
2016-01-19,49.912,50.537,49.656,50.168,4936686,0
2016-01-20,49.95,50.197,47.962,48.567,4334807,0
2016-01-21,48.814,49.202,48.105,48.748,3806654,0
2016-01-22,49.221,49.611,48.768,49.581,3880633,0
2016-01-25,49.629,49.666,48.71,48.871,2244196,0
2016-01-26,49.354,50.008,49.098,49.373,3556490,0
2016-01-27,49.496,49.96,49.354,49.931,4039312,0
2016-01-28,49.931,51.285,49.571,50.906,2348614,0
2016-01-29,51.265,52.186,51.069,51.995,3936455,0
2016-02-01,52.043,52.584,51.713,52.516,3317558,0
2016-02-02,52.157,53.715,52.147,53.662,6536984,0
2016-02-03,53.89,54.661,53.691,54.41,4193243,0
2016-02-04,54.23,54.382,53.246,53.341,4409974,0
2016-02-05,52.944,53.474,52.195,53.254,3893822,0
2016-02-08,53.254,54.084,52.772,53.313,4056629,0
2016-02-09,53.095,53.605,52.725,52.953,6315108,0
2016-02-10,52.84,53.561,52.27,53.19,4330087,0
2016-02-11,52.915,53.482,52.157,52.233,3878315,0
2016-02-12,52.328,52.639,51.561,52.28,3038596,0
2016-02-16,52.84,52.998,52.309,52.792,3104645,0
2016-02-17,53.086,53.52,52.442,52.848,4222728,0
2016-02-18,52.649,53.387,52.034,53.028,4365971,0
2016-02-19,53.105,53.151,52.373,52.924,4409155,0
2016-02-22,53.057,53.511,52.678,53.482,3214761,0
2016-02-23,53.313,54.307,53.209,54.184,2830462,0
2016-02-24,53.984,54.496,53.487,54.41,3034675,0
2016-02-25,54.591,55.357,54.25,55.244,2909716,0
2016-02-26,54.988,55.291,53.406,53.436,2700633,0
2016-02-29,53.482,54.136,53.341,53.72,3364235,0
2016-03-01,54.07,54.202,52.953,53.228,3029189,0
2016-03-02,53.028,53.351,51.807,53.246,2815373,0
2016-03-03,53.351,53.406,52.659,53.303,2293386,0
2016-03-04,53.113,53.578,52.752,53.502,3840449,0
2016-03-07,53.379,53.843,53.218,53.474,4038763,0
2016-03-08,53.387,54.051,53.369,53.919,3588813,0
2016-03-09,53.909,54.392,53.909,54.24,2149242,0
2016-03-10,54.25,54.553,53.558,54.014,2136796,0
2016-03-11,54.449,54.572,54.051,54.278,2433263,0
2016-03-14,54.022,54.572,53.975,54.486,2154515,0
2016-03-15,54.325,54.804,54.184,54.43,2624811,0
2016-03-16,54.193,55.026,53.691,54.979,2819106,0
2016-03-17,55.007,56.154,54.591,55.868,3192665,0
2016-03-18,56.05,56.341,55.339,55.622,6009453,0
2016-03-21,55.745,56.192,54.884,55.471,1736270,0
2016-03-22,55.367,56.001,55.216,55.462,1823590,0
2016-03-23,55.301,56.041,55.178,55.831,1632357,0
2016-03-24,55.595,55.972,55.513,55.726,2139902,0
2016-03-28,55.868,56.154,55.253,55.415,1798804,0
2016-03-29,55.505,56.556,55.505,56.487,2360567,0
2016-03-30,56.602,56.928,56.105,56.726,2564904,0
2016-03-31,56.707,57.147,56.465,56.994,2944390,0
2016-04-01,56.611,57.346,56.517,57.098,2386721,0
2016-04-04,57.252,57.29,56.66,56.804,2650710,0
2016-04-05,56.67,56.813,55.534,55.572,3395647,0
2016-04-06,55.448,56.001,55.152,55.991,4205098,0
2016-04-07,55.753,56.363,55.664,56.068,1917018,0
2016-04-08,56.353,56.765,56.115,56.592,2480378,0
2016-04-11,56.67,56.879,56.115,56.211,2319022,0
2016-04-12,56.326,56.592,55.917,56.507,1846851,0
2016-04-13,56.631,56.631,55.767,56.145,1713945,0
2016-04-14,56.059,56.298,55.848,56.165,1889285,0
2016-04-15,56.317,56.804,56.096,56.574,2374500,0
2016-04-18,56.621,56.899,56.125,56.831,1896431,0
2016-04-19,56.879,57.098,56.45,56.86,2235578,0
2016-04-20,56.879,57.004,55.734,55.734,3197031,0
2016-04-21,55.476,55.486,53.897,54.036,3818527,0
2016-04-22,54.111,54.646,54.05,54.389,2526210,0
2016-04-25,54.217,54.513,54.016,54.493,1849195,0
2016-04-26,54.646,54.828,54.212,54.398,1596545,0
2016-04-27,54.551,55.448,54.235,55.124,2258208,0
2016-04-28,54.646,55.41,54.474,55.124,1532749,0
2016-04-29,54.779,55.659,54.345,55.543,1986729,0
2016-05-02,55.696,56.363,55.41,55.991,1876893,0
2016-05-03,55.877,56.412,55.705,56.317,2915215,0
2016-05-04,56.021,56.87,55.981,56.441,3855159,0
2016-05-05,56.46,56.879,56.115,56.45,2637315,0
2016-05-06,56.441,56.765,55.907,56.307,2436661,0
2016-05-09,56.45,56.726,56.249,56.422,1618552,0
2016-05-10,56.794,56.928,56.422,56.546,2040898,0
2016-05-11,56.477,56.698,55.921,56.441,2712076,0
2016-05-12,56.477,56.813,56.229,56.536,3582253,0
2016-05-13,56.574,56.68,56.087,56.468,2230942,0
2016-05-16,56.412,56.46,56.011,56.403,1912968,0
2016-05-17,56.249,56.373,54.741,55.018,2863111,0
2016-05-18,54.741,55.619,54.16,54.407,3507111,0
2016-05-19,54.121,54.928,53.816,54.913,1624507,0
2016-05-20,55.124,55.286,54.627,54.999,2268449,0
2016-05-23,54.933,55.668,54.885,54.98,2767570,0
2016-05-24,55.2,56.001,54.942,55.867,2631703,0
2016-05-25,55.6,56.059,55.415,55.783,1994989,0
2016-05-26,55.705,56.688,55.6,56.68,2037894,0
2016-05-27,56.698,56.934,56.373,56.804,2136693,0
2016-05-31,56.765,57.432,56.556,57.337,3536113,0
2016-06-01,57.262,57.566,57.032,57.556,2178656,0
2016-06-02,57.346,57.833,57.128,57.833,1969131,0
2016-06-03,58.263,59.017,58.215,58.741,3194569,0
2016-06-06,58.703,58.979,58.197,58.502,1522469,0
2016-06-07,58.597,58.998,58.273,58.827,2460124,0
2016-06-08,58.693,59.189,58.683,59.179,2038746,0
2016-06-09,59.131,60.152,59.131,60.104,2535761,0
2016-06-10,60.048,60.372,59.79,60.142,2417069,0
2016-06-13,60.162,60.535,59.714,59.742,2278197,0
2016-06-14,59.848,60.152,59.503,60.104,1596217,0
2016-06-15,60.123,60.152,59.255,59.503,2115951,0
2016-06-16,59.532,60.248,59.532,60.077,2496447,0
2016-06-17,60.018,60.211,59.617,60.142,3814452,0
2016-06-20,60.133,60.142,59.275,59.714,2835062,0
2016-06-21,59.724,60.058,59.122,59.771,4488613,0
2016-06-22,59.924,59.944,59.275,59.313,2893182,0
2016-06-23,59.418,59.456,59.035,59.293,2283789,0
2016-06-24,58.617,60.363,58.473,59.8,5063387,0
2016-06-27,59.542,60.468,59.323,60.286,3609936,0
2016-06-28,60.326,60.326,59.632,60.017,4238560,0
2016-06-29,60.306,60.526,59.988,60.191,4178301,0
2016-06-30,60.479,61.508,60.276,61.479,4004289,0
2016-07-01,61.787,61.873,60.864,61.584,2423744,0
2016-07-05,61.527,62.546,61.527,62.412,2987812,0
2016-07-06,62.383,62.931,62.036,62.893,5249363,0
2016-07-07,62.614,62.835,61.709,61.941,4384720,0
2016-07-08,61.691,62.374,61.046,62.355,2925652,0
2016-07-11,61.979,62.277,61.412,62.258,2153216,0
2016-07-12,61.998,62.036,61.204,61.268,2783168,0
2016-07-13,61.729,62.123,61.449,62.095,2637467,0
2016-07-14,61.768,62.066,61.489,61.748,3052751,0
2016-07-15,62.066,62.277,61.729,62.152,3149412,0
2016-07-18,62.239,62.541,62.046,62.056,3004345,0
2016-07-19,62.133,62.2,61.671,61.95,1943080,0
2016-07-20,61.941,62.085,61.584,61.806,2097223,0
2016-07-21,61.643,61.796,61.315,61.709,3298086,0
2016-07-22,61.739,62.537,61.402,62.537,3037916,0
2016-07-25,62.48,62.48,61.864,62.45,1832427,0
2016-07-26,62.431,62.527,61.614,61.709,2595587,0
2016-07-27,61.556,61.844,60.864,61.508,2022785,0
2016-07-28,61.643,61.643,60.499,61.315,2611637,0
2016-07-29,61.297,61.739,61.124,61.499,2831895,0
2016-08-01,61.344,61.787,61.249,61.7,1998335,0
2016-08-02,61.604,61.903,61.209,61.873,3460846,0
2016-08-03,61.883,62.306,61.574,62.085,3793723,0
2016-08-04,62.441,62.893,61.854,62.046,3076276,0
2016-08-05,61.941,62.028,61.277,61.459,2823864,0
2016-08-08,61.527,61.768,61.065,61.084,2038546,0
2016-08-09,61.104,61.459,60.974,61.037,2686203,0
2016-08-10,61.229,61.334,60.979,61.181,1905811,0
2016-08-11,61.171,61.652,61.027,61.633,2034345,0
2016-08-12,61.893,62.032,61.623,61.671,1803050,0
2016-08-15,61.7,61.883,61.017,61.027,1825758,0
2016-08-16,60.266,60.633,59.911,60.248,6014467,0
2016-08-17,60.103,61.344,59.632,61.249,5149725,0
2016-08-18,61.19,62.691,61.074,62.681,3860522,0
2016-08-19,62.421,62.537,61.773,62.316,3605319,0
2016-08-22,62.47,62.792,62.181,62.22,4983657,0
2016-08-23,62.22,62.71,61.374,61.412,2545528,0
2016-08-24,61.268,61.393,60.786,61.258,1784538,0
2016-08-25,61.287,61.449,60.949,61.017,1914466,0
2016-08-26,61.046,61.374,59.604,59.729,3044562,0
2016-08-29,59.767,60.316,59.767,59.978,3681842,0
2016-08-30,60.007,60.335,59.497,59.507,2549007,0
2016-08-31,59.507,59.681,59.132,59.575,3506910,0
2016-09-01,59.565,59.834,59.267,59.45,2196094,0
2016-09-02,59.401,60.171,59.286,59.969,2519942,0
2016-09-06,60.326,60.94,60.123,60.584,2422844,0
2016-09-07,60.411,60.624,60.085,60.499,1990975,0
2016-09-08,60.306,60.749,60.239,60.681,1656725,0
2016-09-09,60.191,60.326,58.487,58.507,2883910,0
2016-09-12,58.42,59.363,58.42,59.2,3041916,0
2016-09-13,59.035,59.142,58.132,58.497,3759286,0
2016-09-14,58.728,59.19,58.44,59.084,2887343,0
2016-09-15,58.91,59.517,58.641,59.479,1845071,0
2016-09-16,59.45,60.171,59.045,60.036,3206647,0
2016-09-19,60.066,60.499,59.96,60.276,2150538,0
2016-09-20,60.536,60.691,60.113,60.161,2631687,0
2016-09-21,60.132,61.292,60.036,61.277,3278506,0
2016-09-22,61.643,61.893,61.133,61.574,2196865,0
2016-09-23,61.518,61.936,61.133,61.748,2205049,0
2016-09-26,61.681,61.825,61.334,61.459,2183239,0
2016-09-27,61.719,61.931,60.391,60.451,3058064,0
2016-09-28,60.459,60.673,59.858,60.469,2114842,0
2016-09-29,60.199,60.527,59.597,59.868,2516034,0
2016-09-30,60.149,60.451,59.064,59.296,3605407,0
2016-10-03,59.18,59.2,58.017,58.318,2782224,0
2016-10-04,58.375,58.375,56.67,57.018,3817574,0
2016-10-05,57.008,57.46,56.418,56.95,4575042,0
2016-10-06,56.544,57.416,56.447,57.202,3183017,0
2016-10-07,57.609,58.066,57.261,57.503,3809594,0
2016-10-10,57.589,57.765,57.342,57.649,2490049,0
2016-10-11,57.571,57.687,56.882,57.018,2611676,0
2016-10-12,57.135,57.609,57.055,57.493,2036199,0
2016-10-13,57.571,58.666,57.357,58.52,3297867,0
2016-10-14,58.219,58.686,57.959,57.967,2689538,0
2016-10-17,58.414,58.898,58.249,58.55,2062995,0
2016-10-18,58.88,59.247,58.355,59.064,2047691,0
2016-10-19,58.832,59.229,58.627,59.024,2149422,0
2016-10-20,59.112,59.383,58.832,58.977,1581283,0
2016-10-21,58.676,58.851,58.211,58.463,1352875,0
2016-10-24,58.715,58.841,58.346,58.656,1438297,0
2016-10-25,58.511,58.938,58.429,58.928,1614035,0
2016-10-26,58.841,59.287,58.53,59.054,1615053,0
2016-10-27,58.812,58.948,58.346,58.841,1296809,0
2016-10-28,58.948,59.311,58.686,59.122,1929044,0
2016-10-31,59.373,60.765,59.355,60.217,3026665,0
2016-11-01,60.199,60.208,59.141,59.335,2770679,0
2016-11-02,59.074,59.093,58.027,58.414,3277952,0
2016-11-03,58.298,58.618,57.967,58.355,3302513,0
2016-11-04,59.519,59.858,57.94,57.997,2922804,0
2016-11-07,58.511,59.229,57.678,59.219,3381973,0
2016-11-08,59.335,60.325,59.267,60.12,2400839,0
2016-11-09,58.967,58.987,57.523,57.589,3631241,0
2016-11-10,57.193,57.629,56.252,56.708,4723316,0
2016-11-11,56.746,57.337,56.442,56.689,3108234,0
2016-11-14,56.398,56.62,55.864,56.368,5752956,0
2016-11-15,56.583,57.367,56.437,57.29,2445864,0
2016-11-16,57.367,57.619,56.474,56.912,1395567,0
2016-11-17,56.843,57.377,56.806,56.873,2501272,0
2016-11-18,56.853,57.164,56.353,56.591,1977037,0
2016-11-21,56.67,57.407,56.591,57.347,1462514,0
2016-11-22,57.309,57.619,57.144,57.503,2416217,0
2016-11-23,56.882,57.454,56.806,56.912,1261310,0
2016-11-25,57.125,57.649,57.125,57.473,1780657,0
2016-11-28,57.765,59.17,57.765,58.88,2120244,0
2016-11-29,58.762,59.355,58.57,58.608,3143113,0
2016-11-30,57.92,58.182,56.989,56.999,3550700,0
2016-12-01,56.68,56.717,55.836,56.262,2379496,0
2016-12-02,56.708,57.135,56.195,56.494,2417128,0
2016-12-05,56.262,56.591,55.874,56.591,2954733,0
2016-12-06,56.756,57.068,56.398,56.591,1716698,0
2016-12-07,56.825,57.3,56.756,56.999,2087820,0
2016-12-08,56.65,57.426,56.282,57.377,1913458,0
2016-12-09,57.377,57.871,57.154,57.513,3971282,0
2016-12-12,57.261,58.143,57.086,57.987,3212643,0
2016-12-13,58.259,58.918,58.211,58.734,2706948,0
2016-12-14,59.015,59.355,57.543,57.678,3171494,0
2016-12-15,57.639,58.259,57.543,58.172,1988550,0
2016-12-16,58.308,59.277,58.308,59.17,4614303,0
2016-12-19,59.549,59.587,58.797,58.957,2423447,0
2016-12-20,58.88,59.373,58.772,59.257,2156280,0
2016-12-21,59.2,59.65,59.2,59.247,1553155,0
2016-12-22,59.2,59.481,58.996,59.403,996700,0
2016-12-23,59.509,59.635,59.103,59.316,725867,0
2016-12-27,58.996,59.461,58.802,59.306,938084,0
2016-12-28,59.345,59.345,58.641,58.71,1001522,0
2016-12-29,58.876,59.815,58.749,59.697,1105778,0
2016-12-30,59.726,59.833,59.169,59.384,1717462,0
2017-01-03,59.424,59.433,58.71,58.993,1771687,0
2017-01-04,59.228,59.584,58.876,59.208,1829722,0
2017-01-05,59.277,59.99,58.808,59.159,4030898,0
2017-01-06,58.964,59.952,58.758,59.825,3172265,0
2017-01-09,59.805,60.024,58.828,58.925,1985252,0
2017-01-10,58.955,59.101,58.524,58.701,1530304,0
2017-01-11,58.856,59.697,58.808,59.491,2533747,0
2017-01-12,59.433,59.589,58.749,59.228,2554516,0
2017-01-13,59.218,59.521,58.818,59.199,1723580,0
2017-01-17,59.364,60.41,59.364,60.371,2563789,0
2017-01-18,60.097,60.352,59.961,60.059,2157039,0
2017-01-19,59.589,60.303,59.56,59.706,1936540,0
2017-01-20,59.912,60.186,59.579,59.961,1805115,0
2017-01-23,60.097,60.225,59.579,59.599,1962204,0
2017-01-24,59.541,59.688,59.326,59.501,1817284,0
2017-01-25,59.218,59.482,59.081,59.453,1386707,0
2017-01-26,59.404,59.902,59.174,59.374,1607007,0
2017-01-27,59.57,59.628,59.189,59.237,1407796,0
2017-01-30,59.453,59.531,58.798,59.199,1574744,0
2017-01-31,59.355,60.499,59.182,60.479,2679610,0
2017-02-01,59.99,60.146,59.228,59.501,1829559,0
2017-02-02,59.785,60.586,59.599,60.537,2037311,0
2017-02-03,60.43,60.654,60.009,60.186,1952123,0
2017-02-06,60.253,60.507,60.049,60.225,1016222,0
2017-02-07,60.313,60.537,60.136,60.42,929293,0
2017-02-08,61.084,62.169,61.016,61.729,2901474,0
2017-02-09,61.564,61.954,61.28,61.455,1844622,0
2017-02-10,61.124,62.052,60.997,61.905,1360563,0
2017-02-13,61.827,62.296,61.661,62.238,2082375,0
2017-02-14,62.101,62.345,61.495,61.876,2059022,0
2017-02-15,61.417,61.769,60.88,61.505,1941609,0
2017-02-16,62.296,62.492,61.573,61.945,2530860,0
2017-02-17,62.169,62.736,62.091,62.462,2560112,0
2017-02-21,62.462,63.313,62.15,63.167,1872257,0
2017-02-22,63.224,63.449,62.883,63.284,1847498,0
2017-02-23,63.508,64.065,63.391,63.919,2117517,0
2017-02-24,64.201,64.836,64.056,64.817,2813004,0
2017-02-27,64.836,64.856,64.397,64.612,1435665,0
2017-02-28,64.729,65.404,64.515,65.227,2460204,0
2017-03-01,64.485,65.062,64.13,64.348,3581400,0
2017-03-02,64.241,65.18,64.105,64.671,2830110,0
2017-03-03,64.749,64.749,63.938,64.563,2836607,0
2017-03-06,64.368,64.592,64.153,64.26,2873592,0
2017-03-07,64.183,64.891,64.138,64.749,2007650,0
2017-03-08,64.084,64.124,63.533,63.675,2487552,0
2017-03-09,63.713,64.074,63.625,63.645,1693755,0
2017-03-10,64.026,64.348,63.713,64.133,2404063,0
2017-03-13,64.074,64.319,63.782,64.251,1944628,0
2017-03-14,64.183,64.397,63.82,64.173,1640627,0
2017-03-15,64.348,65.599,64.28,65.344,2294245,0
2017-03-16,65.13,65.13,64.348,64.515,2562506,0
2017-03-17,64.709,65.453,64.612,65.071,3343463,0
2017-03-20,65.071,65.384,64.485,64.652,1699726,0
2017-03-21,64.729,65.912,64.7,65.775,2744939,0
2017-03-22,66.009,66.693,65.726,65.922,2270635,0
2017-03-23,66.176,66.606,65.805,66,1942402,0
2017-03-24,65.882,66.733,65.853,66.312,2651018,0
2017-03-27,66.439,66.615,65.409,65.658,3555763,0
2017-03-28,65.697,65.863,65.414,65.805,2753296,0
2017-03-29,65.785,65.824,65.489,65.588,1385538,0
2017-03-30,65.312,65.489,64.977,65.322,1561104,0
2017-03-31,65.303,65.755,65.303,65.322,1982261,0
2017-04-03,65.293,65.558,64.766,65.499,1868315,0
2017-04-04,65.45,66.051,65.263,65.873,1381617,0
2017-04-05,65.755,66.493,65.617,66.425,3127058,0
2017-04-06,66.208,66.493,66.109,66.306,2266243,0
2017-04-07,66.425,66.533,65.873,65.962,1685110,0
2017-04-10,65.962,66.08,65.568,66.021,1633166,0
2017-04-11,65.952,66.011,65.509,65.962,1254504,0
2017-04-12,65.716,66.493,65.627,66.464,1853190,0
2017-04-13,66.395,66.454,65.775,66.09,1452336,0
2017-04-17,66.051,66.434,66.021,66.425,1261130,0
2017-04-18,66.444,66.749,66.212,66.474,1516737,0
2017-04-19,66.415,66.68,66.237,66.484,2928992,0
2017-04-20,66.316,66.316,65.667,66.1,2061247,0
2017-04-21,65.923,66.556,65.893,66.277,2235117,0
2017-04-24,66.139,66.769,66.021,66.73,2563542,0
2017-04-25,66.464,66.744,66.247,66.602,2098611,0
2017-04-26,66.434,66.621,65.952,65.952,2387036,0
2017-04-27,66.041,66.641,65.913,66.228,2060303,0
2017-04-28,66.208,66.247,65.558,66.001,3751797,0
2017-05-01,66.031,66.031,65.13,65.421,2681244,0
2017-05-02,65.735,66.316,65.105,65.745,2928833,0
2017-05-03,65.686,66.178,65.509,65.725,2517056,0
2017-05-04,65.667,65.981,65.479,65.913,1852410,0
2017-05-05,66.139,66.316,65.795,66.09,2389434,0
2017-05-08,66.218,66.237,65.785,65.923,1466856,0
2017-05-09,65.913,66.031,65.578,65.725,1743655,0
2017-05-10,65.785,66.001,64.81,65.45,3058960,0
2017-05-11,65.213,65.273,64.309,64.889,4375787,0
2017-05-12,64.967,65.44,64.929,65.293,2263065,0
2017-05-15,65.303,65.73,65.145,65.421,1723056,0
2017-05-16,65.509,65.617,64.505,64.525,4131778,0
2017-05-17,64.771,65.047,64.121,64.309,4794970,0
2017-05-18,64.545,65.105,64.131,64.603,3388697,0
2017-05-19,64.702,64.83,64.219,64.515,3963379,0
2017-05-22,64.377,65.125,64.259,64.899,2892722,0
2017-05-23,64.919,65.657,64.801,65.125,3037881,0
2017-05-24,65.263,65.455,65.095,65.194,2516967,0
2017-05-25,65.312,66.395,65.027,66.237,5373329,0
2017-05-26,66.267,66.636,66.159,66.316,4141856,0
2017-05-30,66.297,67.045,66.07,66.828,1989528,0
2017-05-31,66.907,67.409,66.867,67.31,3233905,0
2017-06-01,67.222,67.842,66.956,67.812,2929755,0
2017-06-02,69.22,69.22,67.616,67.773,2409315,0
2017-06-05,67.714,67.96,67.606,67.645,1398905,0
2017-06-06,67.842,67.842,67.478,67.606,2183649,0
2017-06-07,67.626,68.108,67.498,67.94,1715237,0
2017-06-08,67.832,67.94,66.867,67.419,2779088,0
2017-06-09,67.114,67.571,66.779,67.34,2793882,0
2017-06-12,67.222,67.281,66.031,66.277,2608584,0
2017-06-13,66.277,66.513,66.021,66.405,1996306,0
2017-06-14,66.917,67.537,66.592,67.281,3042801,0
2017-06-15,67.084,68.157,67.005,67.98,4074498,0
2017-06-16,68.334,68.442,67.93,68.078,4580754,0
2017-06-19,68.147,68.275,67.763,67.95,3027111,0
2017-06-20,68.039,68.226,67.842,68.138,1236108,0
2017-06-21,68.196,68.334,67.783,68.098,1789742,0
2017-06-22,67.97,68.319,67.679,67.734,1548289,0
2017-06-23,67.684,67.783,66.828,66.966,2812344,0
2017-06-26,67.104,67.566,66.784,67.054,1994072,0
2017-06-27,66.759,67.005,65.972,65.991,2302489,0
2017-06-28,66.2,66.368,65.515,65.585,2705044,0
2017-06-29,65.227,65.808,64.92,65.585,3284202,0
2017-06-30,65.753,66.358,65.654,65.852,3173548,0
2017-07-03,66.001,66.101,65.108,65.108,1537380,0
2017-07-05,65.208,65.416,64.692,64.93,1850997,0
2017-07-06,64.702,65.069,64.553,64.702,2916827,0
2017-07-07,64.751,65.084,64.612,64.811,1445420,0
2017-07-10,64.959,65.049,64.513,64.553,1620387,0
2017-07-11,64.692,64.86,64.334,64.543,1720485,0
2017-07-12,65.128,65.168,64.473,64.533,2749654,0
2017-07-13,64.821,66.18,64.711,65.684,5161724,0
2017-07-14,66.11,66.368,65.714,65.833,2425185,0
2017-07-17,65.823,66.001,65.595,65.962,1147910,0
2017-07-18,66.14,66.21,65.942,66.11,2107182,0
2017-07-19,66.279,66.577,66.031,66.577,1406963,0
2017-07-20,66.745,67.261,66.607,67.113,2461990,0
2017-07-21,66.994,67.738,66.825,67.728,1537403,0
2017-07-24,67.678,67.748,67.152,67.371,2229856,0
2017-07-25,67.291,67.43,66.974,66.984,2432471,0
2017-07-26,66.894,67.371,66.686,67.371,2072130,0
2017-07-27,67.648,67.648,66.805,67.023,2864497,0
2017-07-28,66.954,67.251,66.636,66.924,1434714,0
2017-07-31,66.994,67.341,66.745,67.162,1455067,0
2017-08-01,66.984,67.698,66.884,67.688,1907847,0
2017-08-02,67.41,67.896,67.048,67.857,1746337,0
2017-08-03,67.807,68.452,67.668,68.373,1939012,0
2017-08-04,68.105,68.343,67.577,68.015,1291319,0
2017-08-07,68.006,68.442,67.708,68.402,1468164,0
2017-08-08,68.214,68.72,68.095,68.71,1427272,0
2017-08-09,68.918,68.918,68.358,68.482,1637864,0
2017-08-10,68.363,68.77,68.144,68.591,1625798,0
2017-08-11,68.71,68.869,68.293,68.482,2217218,0
2017-08-14,68.442,68.74,68.283,68.631,1307058,0
2017-08-15,68.383,69.097,67.996,68.809,1745868,0
2017-08-16,68.889,69.137,68.641,69.018,1337967,0
2017-08-17,68.988,69.147,68.412,68.442,1219992,0
2017-08-18,68.522,68.948,68.214,68.601,2085510,0
2017-08-21,68.7,68.978,68.522,68.809,875371,0
2017-08-22,68.889,69.127,68.65,69.127,2287459,0
2017-08-23,69.077,69.365,68.889,69.355,1074721,0
2017-08-24,69.325,69.494,69.138,69.236,1043806,0
2017-08-25,69.454,69.796,69.276,69.534,1357765,0
2017-08-28,69.752,69.891,69.415,69.762,3126350,0
2017-08-29,69.653,70.03,69.603,69.712,1059842,0
2017-08-30,69.643,69.782,69.494,69.563,1232743,0
2017-08-31,69.653,69.871,69.464,69.831,2517971,0
2017-09-01,69.911,69.99,69.166,69.325,1564407,0
2017-09-05,69.395,69.573,69.008,69.295,3401648,0
2017-09-06,69.534,69.543,69.057,69.137,2615427,0
2017-09-07,69.345,69.831,69.196,69.762,1551388,0
2017-09-08,69.682,70.218,69.485,70.089,1394124,0
2017-09-11,70.079,71.012,70.069,71.002,1631807,0
2017-09-12,70.893,70.933,69.251,69.613,1979559,0
2017-09-13,69.543,69.613,68.928,69.008,2564908,0
2017-09-14,68.928,69.613,68.71,69.543,1959931,0
2017-09-15,69.613,69.831,69.414,69.732,3049820,0
2017-09-18,69.722,69.782,68.65,69.107,1496239,0
2017-09-19,69.137,69.216,68.71,68.74,1707280,0
2017-09-20,68.928,69.117,68.125,68.512,2721954,0
2017-09-21,68.571,68.799,68.373,68.641,2359023,0
2017-09-22,68.908,68.908,68.234,68.363,2890324,0
2017-09-25,68.353,68.829,68.144,68.75,1975108,0
2017-09-26,68.442,68.809,68.323,68.502,2361961,0
2017-09-27,68.115,68.373,66.994,67.44,2633057,0
2017-09-28,67.41,68.13,67.26,68.05,2349828,0
2017-09-29,68.08,68.25,67.73,68.09,3118768,0
2017-10-02,68.29,68.53,68.01,68.13,1524968,0
2017-10-03,67.99,68.36,67.61,68.31,2576852,0
2017-10-04,68.45,69.205,68.28,69.2,2276181,0
2017-10-05,69.16,69.32,68.72,69.07,1783717,0
2017-10-06,68.93,68.95,68.59,68.84,2201365,0
2017-10-09,68.63,68.86,68.57,68.65,813528,0
2017-10-10,68.76,69.32,68.55,69.19,2004710,0
2017-10-11,69.08,69.67,68.665,69.15,4473577,0
2017-10-12,69.29,69.35,64.42,64.5,12981645,0
2017-10-13,63.95,64.06,56.13,57.72,29203712,0
2017-10-16,57.28,57.48,49.83,53.43,39274506,0
2017-10-17,55.4,59.5,54.46,57.44,27728765,0
2017-10-18,57.71,57.89,56.41,56.44,12400709,0
2017-10-19,56.83,57.55,56.54,57,9864151,0
2017-10-20,57.34,58.37,57.29,57.86,7757964,0
2017-10-23,57.74,57.84,57.03,57.26,6345172,0
2017-10-24,57.27,57.53,56.95,57.11,5588143,0
2017-10-25,56.85,57.14,56.38,56.68,6567876,0
2017-10-26,56.98,57.34,56.64,56.74,3300517,0
2017-10-27,56.7,57.28,56.59,57.13,3027845,0
2017-10-30,57.13,57.57,56.7,57.27,4254354,0
2017-10-31,57.14,58.38,56.97,57.77,5332023,0
2017-11-01,57.61,57.68,56.91,57.24,4444625,0
2017-11-02,57.9,57.9899,55.9,56.65,4879342,0
2017-11-03,56.68,57.01,56.04,56.8,5250125,0
2017-11-06,56.5,56.9582,56.23,56.77,3449702,0
2017-11-07,56.99,57,56.19,56.3,4986162,0
2017-11-08,56.2,56.61,55.68,55.83,6035088,0
2017-11-09,55.72,56.34,55.45,55.95,4783531,0
2017-11-10,55.58,57.02,55.5,56.95,5597348,0
