Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,0.7046,0.7121,0.7046,0.7046,54382,0
1980-01-03,0.7046,0.7121,0.7046,0.7046,72600,0
1980-01-04,0.7046,0.7121,0.7046,0.7121,36171,0
1980-01-07,0.7121,0.7121,0.7046,0.7121,32207,0
1980-01-08,0.7121,0.7121,0.7046,0.7046,40656,0
1980-01-09,0.7046,0.7121,0.697,0.7046,253703,0
1980-01-10,0.7046,0.7046,0.697,0.7046,30887,0
1980-01-11,0.7046,0.7046,0.697,0.697,52273,0
1980-01-14,0.697,0.7046,0.697,0.697,46199,0
1980-01-15,0.697,0.7046,0.697,0.697,54648,0
1980-01-16,0.697,0.7046,0.697,0.7046,64153,0
1980-01-17,0.7046,0.7046,0.6894,0.697,192453,0
1980-01-18,0.697,0.697,0.6819,0.6819,138337,0
1980-01-21,0.6819,0.6894,0.6591,0.6667,116954,0
1980-01-22,0.6667,0.6819,0.6591,0.6667,75767,0
1980-01-23,0.6667,0.6819,0.6667,0.6667,40656,0
1980-01-24,0.6667,0.6744,0.6667,0.6667,73394,0
1980-01-25,0.6667,0.6667,0.6517,0.6591,210936,0
1980-01-28,0.6591,0.6744,0.6591,0.6591,111934,0
1980-01-29,0.6591,0.6744,0.6591,0.6667,70487,0
1980-01-30,0.6667,0.6667,0.644,0.6517,276937,0
1980-01-31,0.6517,0.6517,0.6517,0.6517,54648,0
1980-02-01,0.6517,0.6591,0.6517,0.6517,48839,0
1980-02-04,0.6517,0.6667,0.6517,0.6667,193774,0
1980-02-05,0.6591,0.6591,0.644,0.6517,157081,0
1980-02-06,0.6517,0.6517,0.644,0.6517,48314,0
1980-02-07,0.6517,0.6591,0.6517,0.6517,125137,0
1980-02-08,0.6517,0.6667,0.6517,0.6591,114051,0
1980-02-11,0.6591,0.6591,0.6363,0.644,101641,0
1980-02-12,0.644,0.644,0.6138,0.6211,149159,0
1980-02-13,0.6211,0.6363,0.6211,0.6211,254496,0
1980-02-14,0.6211,0.6286,0.6211,0.6211,50686,0
1980-02-15,0.6211,0.6211,0.6138,0.6211,142293,0
1980-02-19,0.6211,0.6211,0.6063,0.6063,184011,0
1980-02-20,0.6063,0.6138,0.5982,0.6063,158131,0
1980-02-21,0.6063,0.6138,0.5982,0.6138,128035,0
1980-02-22,0.6138,0.6138,0.5982,0.6138,132791,0
1980-02-25,0.6138,0.6138,0.5982,0.6138,98735,0
1980-02-26,0.6138,0.6138,0.6063,0.6138,78145,0
1980-02-27,0.6138,0.6138,0.6063,0.6063,161831,0
1980-02-28,0.6063,0.6138,0.6063,0.6063,87913,0
1980-02-29,0.6063,0.644,0.6063,0.644,86854,0
1980-03-03,0.644,0.644,0.6138,0.6286,77880,0
1980-03-04,0.6138,0.6138,0.6063,0.6138,98735,0
1980-03-05,0.6138,0.6211,0.5982,0.6063,153647,0
1980-03-06,0.6063,0.6063,0.5909,0.5982,86061,0
1980-03-07,0.5982,0.6063,0.5909,0.5982,91345,0
1980-03-10,0.6063,0.6211,0.6063,0.6211,86330,0
1980-03-11,0.6211,0.644,0.6211,0.6363,73394,0
1980-03-12,0.6363,0.644,0.6138,0.6211,208562,0
1980-03-13,0.6211,0.6211,0.6138,0.6138,78145,0
1980-03-14,0.6138,0.6286,0.6063,0.6138,99793,0
1980-03-17,0.6138,0.6211,0.6063,0.6138,60982,0
1980-03-18,0.6138,0.6286,0.6063,0.6138,72333,0
1980-03-19,0.6138,0.6286,0.6138,0.6211,107976,0
1980-03-20,0.6211,0.6286,0.6138,0.6138,51743,0
1980-03-21,0.6138,0.6286,0.6138,0.6211,50952,0
1980-03-24,0.6211,0.6211,0.6063,0.6138,77351,0
1980-03-25,0.6138,0.6138,0.6063,0.6063,56493,0
1980-03-26,0.6063,0.6138,0.6063,0.6063,55439,0
1980-03-27,0.6063,0.6063,0.5909,0.5982,158931,0
1980-03-28,0.6063,0.6138,0.6063,0.6063,67319,0
1980-03-31,0.6138,0.6286,0.6138,0.6286,122759,0
1980-04-01,0.6286,0.644,0.6211,0.644,142033,0
1980-04-02,0.644,0.6517,0.6286,0.644,102959,0
1980-04-03,0.644,0.6667,0.644,0.6667,78408,0
1980-04-07,0.6667,0.6667,0.6591,0.6667,47255,0
1980-04-08,0.6667,0.6744,0.6667,0.6667,46726,0
1980-04-09,0.6667,0.6894,0.6667,0.6819,273241,0
1980-04-10,0.6894,0.697,0.6894,0.6894,201959,0
1980-04-11,0.6894,0.6894,0.6819,0.6894,49104,0
1980-04-14,0.6894,0.697,0.6667,0.6819,108507,0
1980-04-15,0.6819,0.6819,0.6744,0.6744,53858,0
1980-04-16,0.6819,0.7121,0.6819,0.7121,303598,0
1980-04-17,0.7121,0.7121,0.7046,0.7121,75243,0
1980-04-18,0.7121,0.7195,0.7121,0.7195,183741,0
1980-04-21,0.7195,0.7349,0.7121,0.7121,302017,0
1980-04-22,0.7121,0.7349,0.7121,0.7349,163945,0
1980-04-23,0.7349,0.7499,0.7349,0.7425,264793,0
1980-04-24,0.7425,0.7728,0.7425,0.7573,358249,0
1980-04-25,0.7573,0.7573,0.7425,0.7499,75767,0
1980-04-28,0.7499,0.7573,0.7499,0.7499,65209,0
1980-04-29,0.7499,0.7573,0.7499,0.7499,72072,0
1980-04-30,0.7499,0.7573,0.7499,0.7573,45936,0
1980-05-01,0.7573,0.7573,0.7499,0.7499,143352,0
1980-05-02,0.7499,0.7573,0.7425,0.7425,100319,0
1980-05-05,0.7425,0.7573,0.7425,0.7499,1717845,0
1980-05-06,0.7499,0.7499,0.7425,0.7425,388873,0
1980-05-07,0.7573,0.7728,0.7573,0.7653,70751,0
1980-05-08,0.7728,0.7728,0.7728,0.7728,517704,0
1980-05-09,0.7728,0.7803,0.7728,0.7728,551759,0
1980-05-12,0.7728,0.7728,0.7728,0.7728,194304,0
1980-05-13,0.7728,0.7803,0.7728,0.7803,223076,0
1980-05-14,0.7803,0.7878,0.7803,0.7803,337126,0
1980-05-15,0.7803,0.7803,0.7728,0.7803,163945,0
1980-05-16,0.7803,0.7878,0.7728,0.7803,121178,0
1980-05-19,0.7803,0.7803,0.7573,0.7653,366696,0
1980-05-20,0.7653,0.7728,0.7573,0.7653,100055,0
1980-05-21,0.7653,0.7653,0.7499,0.7573,126722,0
1980-05-22,0.7573,0.7573,0.7499,0.7573,65998,0
1980-05-23,0.7573,0.7573,0.7499,0.7573,139128,0
1980-05-27,0.7653,0.7653,0.7499,0.7653,82633,0
1980-05-28,0.7653,0.7803,0.7653,0.7803,638085,0
1980-05-29,0.7803,0.7803,0.7653,0.7803,106919,0
1980-05-30,0.7803,0.7878,0.7728,0.7803,187442,0
1980-06-02,0.7803,0.7803,0.7653,0.7803,97150,0
1980-06-03,0.7803,0.7803,0.7653,0.7728,51479,0
1980-06-04,0.7728,0.7803,0.7653,0.7803,143617,0
1980-06-05,0.7803,0.7803,0.7653,0.7653,71544,0
1980-06-06,0.7653,0.7728,0.7653,0.7653,113519,0
1980-06-09,0.7653,0.7728,0.7573,0.7653,60982,0
1980-06-10,0.7653,0.7653,0.7499,0.7653,108771,0
1980-06-11,0.7653,0.7728,0.7499,0.7728,58611,0
1980-06-12,0.7728,0.7803,0.7728,0.7803,71279,0
1980-06-13,0.7803,0.7956,0.7803,0.7803,313368,0
1980-06-16,0.7803,0.7956,0.7803,0.7956,183741,0
1980-06-17,0.7956,0.8105,0.7878,0.7956,367488,0
1980-06-18,0.7956,0.8105,0.7956,0.8105,393887,0
1980-06-19,0.8105,0.8105,0.7956,0.7956,121967,0
1980-06-20,0.7956,0.8029,0.7878,0.7956,151799,0
1980-06-23,0.7956,0.8029,0.7878,0.7878,445101,0
1980-06-24,0.7878,0.8029,0.7878,0.7878,210936,0
1980-06-25,0.7878,0.8029,0.7878,0.7956,85801,0
1980-06-26,0.8029,0.8105,0.8029,0.8105,757414,0
1980-06-27,0.8105,0.8184,0.8105,0.8105,96095,0
1980-06-30,0.8105,0.8105,0.8029,0.8029,117217,0
1980-07-01,0.8029,0.8105,0.8029,0.8105,83690,0
1980-07-02,0.8105,0.8105,0.7803,0.7956,59398,0
1980-07-03,0.7956,0.8105,0.7956,0.8105,101641,0
1980-07-07,0.8105,0.8184,0.8105,0.8105,96358,0
1980-07-08,0.8105,0.8105,0.8105,0.8105,83159,0
1980-07-09,0.8105,0.8105,0.8029,0.8029,101112,0
1980-07-10,0.8029,0.8105,0.8029,0.8029,62039,0
1980-07-11,0.8029,0.8105,0.8029,0.8029,80257,0
1980-07-14,0.8029,0.8105,0.8029,0.8029,61513,0
1980-07-15,0.8029,0.8105,0.8029,0.8105,86330,0
1980-07-16,0.8105,0.8184,0.8029,0.8105,161306,0
1980-07-17,0.8105,0.8105,0.7803,0.8029,1935116,0
1980-07-18,0.8029,0.8029,0.7803,0.7956,56231,0
1980-07-21,0.7956,0.8029,0.7878,0.7956,92132,0
1980-07-22,0.7956,0.8029,0.7956,0.8029,150218,0
1980-07-23,0.7956,0.7956,0.7803,0.7803,118800,0
1980-07-24,0.7803,0.7878,0.7803,0.7878,122233,0
1980-07-25,0.7878,0.7878,0.7803,0.7803,79729,0
1980-07-28,0.7803,0.7803,0.7803,0.7803,76032,0
1980-07-29,0.7803,0.7878,0.7803,0.7803,106126,0
1980-07-30,0.7803,0.7878,0.7803,0.7803,77351,0
1980-07-31,0.7803,0.7803,0.7653,0.7803,552814,0
1980-08-01,0.7728,0.7728,0.7573,0.7653,97418,0
1980-08-04,0.7653,0.7653,0.7499,0.7499,115896,0
1980-08-05,0.7499,0.7653,0.7499,0.7499,145200,0
1980-08-06,0.7499,0.7499,0.7425,0.7425,147837,0
1980-08-07,0.7425,0.7499,0.7349,0.7425,554133,0
1980-08-08,0.7425,0.7499,0.7425,0.7425,123287,0
1980-08-11,0.7425,0.7573,0.7425,0.7499,65471,0
1980-08-12,0.7499,0.7499,0.7425,0.7499,262151,0
1980-08-13,0.7499,0.7573,0.7425,0.7499,140712,0
1980-08-14,0.7499,0.7573,0.7425,0.7499,82107,0
1980-08-15,0.7499,0.7653,0.7499,0.7573,45936,0
1980-08-18,0.7573,0.7573,0.7499,0.7499,98735,0
1980-08-19,0.7499,0.7573,0.7499,0.7573,384646,0
1980-08-20,0.7573,0.7653,0.7425,0.7499,93987,0
1980-08-21,0.7499,0.7653,0.7425,0.7499,91079,0
1980-08-22,0.7499,0.7573,0.7499,0.7573,54382,0
1980-08-25,0.7573,0.7573,0.7499,0.7573,244464,0
1980-08-26,0.7573,0.7573,0.7499,0.7499,46993,0
1980-08-27,0.7499,0.7499,0.7425,0.7499,124080,0
1980-08-28,0.7499,0.7499,0.7425,0.7499,49633,0
1980-08-29,0.7499,0.7653,0.7499,0.7653,208823,0
1980-09-02,0.7728,0.7728,0.7573,0.7653,50161,0
1980-09-03,0.7653,0.7728,0.7573,0.7728,60982,0
1980-09-04,0.7728,0.7878,0.7728,0.7803,171335,0
1980-09-05,0.7803,0.7878,0.7573,0.7728,271918,0
1980-09-08,0.7728,0.7728,0.7573,0.7573,83690,0
1980-09-09,0.7573,0.7728,0.7499,0.7653,98209,0
1980-09-10,0.7653,0.7653,0.7573,0.7573,40392,0
1980-09-11,0.7573,0.7573,0.7573,0.7573,42241,0
1980-09-12,0.7573,0.7573,0.7499,0.7573,150480,0
1980-09-15,0.7573,0.7573,0.7425,0.7573,176088,0
1980-09-16,0.7573,0.7573,0.7425,0.7425,48048,0
1980-09-17,0.7425,0.7573,0.7425,0.7499,128304,0
1980-09-18,0.7499,0.7573,0.7425,0.7573,610102,0
1980-09-19,0.7573,0.7653,0.7499,0.7573,86061,0
1980-09-22,0.7573,0.7573,0.7425,0.7499,45145,0
1980-09-23,0.7499,0.7499,0.7425,0.7425,83948,0
1980-09-24,0.7425,0.7499,0.7349,0.7425,156023,0
1980-09-25,0.7425,0.7425,0.7271,0.7349,78671,0
1980-09-26,0.7349,0.7349,0.7195,0.7349,168961,0
1980-09-29,0.7271,0.7271,0.7121,0.7195,86330,0
1980-09-30,0.7195,0.7271,0.7121,0.7195,148104,0
1980-10-01,0.7195,0.7271,0.7195,0.7195,142293,0
1980-10-02,0.7195,0.7195,0.7121,0.7195,116159,0
1980-10-03,0.7195,0.7195,0.7121,0.7195,217535,0
1980-10-06,0.7195,0.7349,0.7195,0.7349,126191,0
1980-10-07,0.7349,0.7425,0.7349,0.7425,90288,0
1980-10-08,0.7425,0.7499,0.7425,0.7425,67582,0
1980-10-09,0.7425,0.7499,0.7425,0.7425,68376,0
1980-10-10,0.7425,0.7425,0.7349,0.7425,232320,0
1980-10-13,0.7425,0.7425,0.7349,0.7425,89760,0
1980-10-14,0.7425,0.7499,0.7349,0.7425,58611,0
1980-10-15,0.7425,0.7499,0.7425,0.7425,45672,0
1980-10-16,0.7425,0.7573,0.7425,0.7425,94511,0
1980-10-17,0.7425,0.7425,0.7349,0.7425,131999,0
1980-10-20,0.7425,0.7573,0.7425,0.7425,105072,0
1980-10-21,0.7425,0.7499,0.7425,0.7425,50424,0
1980-10-22,0.7425,0.7425,0.7271,0.7349,943007,0
1980-10-23,0.7349,0.7349,0.7195,0.7271,43824,0
1980-10-24,0.7271,0.7349,0.7195,0.7195,184799,0
1980-10-27,0.7195,0.7349,0.7195,0.7271,125927,0
1980-10-28,0.7271,0.7349,0.7121,0.7121,508200,0
1980-10-29,0.7121,0.7195,0.7121,0.7121,111143,0
1980-10-30,0.7121,0.7195,0.6894,0.697,239715,0
1980-10-31,0.697,0.7046,0.697,0.697,124344,0
1980-11-03,0.697,0.7121,0.697,0.7046,168694,0
1980-11-05,0.7046,0.7121,0.697,0.7046,129094,0
1980-11-06,0.7046,0.7046,0.697,0.697,180311,0
1980-11-07,0.697,0.7121,0.6894,0.697,88437,0
1980-11-10,0.697,0.7121,0.697,0.697,261099,0
1980-11-11,0.7046,0.7349,0.7046,0.7195,74714,0
1980-11-12,0.7195,0.7425,0.7195,0.7425,104016,0
1980-11-13,0.7425,0.7425,0.7195,0.7195,217535,0
1980-11-14,0.7195,0.7349,0.7195,0.7349,63887,0
1980-11-17,0.7349,0.7349,0.7121,0.7195,82369,0
1980-11-18,0.7195,0.7271,0.7195,0.7271,131999,0
1980-11-19,0.7271,0.7349,0.7195,0.7271,60722,0
1980-11-20,0.7271,0.7349,0.7121,0.7195,61247,0
1980-11-21,0.7195,0.7195,0.7121,0.7121,68113,0
1980-11-24,0.7121,0.7121,0.697,0.697,143089,0
1980-11-25,0.697,0.7121,0.697,0.7046,257929,0
1980-11-26,0.7046,0.7121,0.697,0.7046,165529,0
1980-11-28,0.7046,0.7121,0.7046,0.7121,189814,0
1980-12-01,0.7046,0.7046,0.6894,0.6894,356136,0
1980-12-02,0.6894,0.697,0.6894,0.697,516907,0
1980-12-03,0.697,0.697,0.6819,0.6894,125667,0
1980-12-04,0.6894,0.6894,0.6819,0.6819,172918,0
1980-12-05,0.6819,0.6894,0.6819,0.6894,227833,0
1980-12-08,0.6894,0.6894,0.6819,0.6819,154702,0
1980-12-09,0.6819,0.6894,0.6819,0.6819,104016,0
1980-12-10,0.6819,0.697,0.6744,0.6894,248424,0
1980-12-11,0.6894,0.6894,0.6819,0.6894,110353,0
1980-12-12,0.6894,0.6894,0.6744,0.6894,108240,0
1980-12-15,0.6894,0.6894,0.6744,0.6744,465696,0
1980-12-16,0.6744,0.6894,0.6667,0.6744,468861,0
1980-12-17,0.6744,0.6744,0.6667,0.6744,491832,0
1980-12-18,0.6744,0.7121,0.6744,0.7046,320496,0
1980-12-19,0.7046,0.7425,0.7046,0.7121,327888,0
1980-12-22,0.7121,0.7349,0.7121,0.7349,263208,0
1980-12-23,0.7349,0.7425,0.7195,0.7349,288552,0
1980-12-24,0.7349,0.7425,0.7195,0.7271,54382,0
1980-12-26,0.7271,0.7271,0.7121,0.7121,44354,0
1980-12-29,0.7121,0.7195,0.7046,0.7121,90288,0
1980-12-30,0.7121,0.7121,0.697,0.7046,143089,0
1980-12-31,0.7046,0.7121,0.7046,0.7046,138070,0
1981-01-02,0.7046,0.7121,0.7046,0.7121,152592,0
1981-01-05,0.7271,0.7425,0.7271,0.7349,191401,0
1981-01-06,0.7425,0.7803,0.7425,0.7573,102166,0
1981-01-07,0.7573,0.7653,0.7499,0.7573,53593,0
1981-01-08,0.7573,0.7653,0.7499,0.7499,40921,0
1981-01-09,0.7499,0.7573,0.7349,0.7425,44091,0
1981-01-12,0.7499,0.7803,0.7499,0.7653,172918,0
1981-01-13,0.7653,0.7653,0.7425,0.7499,73130,0
1981-01-14,0.7499,0.7728,0.7499,0.7499,90816,0
1981-01-15,0.7499,0.7573,0.7499,0.7499,48579,0
1981-01-16,0.7499,0.7573,0.7499,0.7573,34585,0
1981-01-19,0.7573,0.7803,0.7573,0.7728,348213,0
1981-01-20,0.7728,0.7956,0.7728,0.7728,359302,0
1981-01-21,0.7728,0.7878,0.7573,0.7878,106919,0
1981-01-22,0.7878,0.7956,0.7803,0.7803,112727,0
1981-01-23,0.7803,0.7803,0.7653,0.7803,35902,0
1981-01-26,0.7803,0.7803,0.7573,0.7573,57289,0
1981-01-27,0.7573,0.7803,0.7573,0.7728,51217,0
1981-01-28,0.7728,0.7803,0.7653,0.7803,54910,0
1981-01-29,0.7803,0.7803,0.7728,0.7803,126983,0
1981-01-30,0.7803,0.7956,0.7803,0.7803,96095,0
1981-02-02,0.7803,0.7956,0.7728,0.7803,384646,0
1981-02-03,0.7803,0.7803,0.7573,0.7573,110881,0
1981-02-04,0.7573,0.7728,0.7573,0.7573,149422,0
1981-02-05,0.7573,0.7728,0.7425,0.7573,177668,0
1981-02-06,0.7573,0.7803,0.7573,0.7803,58081,0
1981-02-09,0.7803,0.7803,0.7573,0.7653,113785,0
1981-02-10,0.7653,0.7653,0.7499,0.7653,43560,0
1981-02-11,0.7653,0.7653,0.7573,0.7573,83690,0
1981-02-12,0.7573,0.7573,0.7499,0.7573,24289,0
1981-02-13,0.7573,0.7573,0.7425,0.7499,39070,0
1981-02-17,0.7499,0.7573,0.7425,0.7573,57815,0
1981-02-18,0.7573,0.7573,0.7425,0.7573,101112,0
1981-02-19,0.7499,0.7499,0.7349,0.7425,83426,0
1981-02-20,0.7425,0.7573,0.7349,0.7499,63357,0
1981-02-23,0.7499,0.7653,0.7425,0.7653,60191,0
1981-02-24,0.7653,0.7803,0.7573,0.7728,65471,0
1981-02-25,0.7728,0.7728,0.7573,0.7573,31681,0
1981-02-26,0.7573,0.7653,0.7499,0.7573,107188,0
1981-02-27,0.7573,0.7653,0.7425,0.7653,840576,0
1981-03-02,0.7653,0.7653,0.7573,0.7653,498694,0
1981-03-03,0.7653,0.7653,0.7425,0.7573,105866,0
1981-03-04,0.7573,0.7573,0.7425,0.7573,71279,0
1981-03-05,0.7573,0.7573,0.7425,0.7573,61775,0
1981-03-06,0.7573,0.7573,0.7425,0.7499,152852,0
1981-03-09,0.7499,0.7573,0.7499,0.7573,237600,0
1981-03-10,0.7573,0.7653,0.7573,0.7573,366696,0
1981-03-11,0.7573,0.7728,0.7573,0.7728,51743,0
1981-03-12,0.7728,0.7728,0.7653,0.7728,145200,0
1981-03-13,0.7956,0.8029,0.7956,0.8029,544367,0
1981-03-16,0.8029,0.8105,0.7956,0.8029,78408,0
1981-03-17,0.8029,0.8105,0.7956,0.7956,226509,0
1981-03-18,0.7956,0.8029,0.7956,0.8029,209088,0
1981-03-19,0.8029,0.8029,0.7878,0.7956,53593,0
1981-03-20,0.7956,0.7956,0.7803,0.7803,56493,0
1981-03-23,0.7803,0.8029,0.7728,0.7803,111409,0
1981-03-24,0.7803,0.7956,0.7803,0.7956,57815,0
1981-03-25,0.7956,0.7956,0.7803,0.7956,73130,0
1981-03-26,0.7956,0.7956,0.7728,0.7956,63887,0
1981-03-27,0.7956,0.7956,0.7728,0.7803,85536,0
1981-03-30,0.7803,0.7878,0.7728,0.7728,57289,0
1981-03-31,0.7728,0.7728,0.7728,0.7728,262681,0
1981-04-01,0.7728,0.7878,0.7728,0.7803,417384,0
1981-04-02,0.7803,0.7956,0.7803,0.7956,54910,0
1981-04-03,0.7956,0.7956,0.7803,0.7803,85801,0
1981-04-06,0.7803,0.7878,0.7728,0.7803,74448,0
1981-04-07,0.7803,0.7803,0.7653,0.7728,73653,0
1981-04-08,0.7728,0.7728,0.7573,0.7653,104278,0
1981-04-09,0.7653,0.7728,0.7573,0.7653,65998,0
1981-04-10,0.7653,0.7653,0.7499,0.7573,223076,0
1981-04-13,0.7573,0.7573,0.7425,0.7499,122498,0
1981-04-14,0.7499,0.7499,0.7425,0.7499,211992,0
1981-04-15,0.7499,0.7653,0.7425,0.7499,329998,0
1981-04-16,0.7573,0.7728,0.7573,0.7653,151538,0
1981-04-20,0.7653,0.7878,0.7573,0.7878,216476,0
1981-04-21,0.7878,0.7878,0.7728,0.7878,65737,0
1981-04-22,0.7878,0.7956,0.7728,0.7803,49894,0
1981-04-23,0.7803,0.7878,0.7573,0.7653,128035,0
1981-04-24,0.7653,0.7728,0.7573,0.7573,79729,0
1981-04-27,0.7573,0.7728,0.7573,0.7728,159190,0
1981-04-28,0.7728,0.7728,0.7573,0.7573,69697,0
1981-04-29,0.7573,0.7728,0.7573,0.7573,104278,0
1981-04-30,0.7573,0.7728,0.7573,0.7728,44354,0
1981-05-01,0.7728,0.7728,0.7573,0.7653,102166,0
1981-05-04,0.7573,0.7573,0.7349,0.7425,502125,0
1981-05-05,0.7425,0.7425,0.7349,0.7425,81839,0
1981-05-06,0.7425,0.7425,0.7349,0.7349,91079,0
1981-05-07,0.7349,0.7425,0.7349,0.7349,62039,0
1981-05-08,0.7349,0.7425,0.7349,0.7349,1286205,0
1981-05-11,0.7349,0.7499,0.7349,0.7425,113253,0
1981-05-12,0.7425,0.7573,0.7271,0.7573,85273,0
1981-05-13,0.7573,0.7653,0.7499,0.7573,393624,0
1981-05-14,0.7573,0.7728,0.7573,0.7728,128304,0
1981-05-15,0.7728,0.7728,0.7653,0.7728,868028,0
1981-05-18,0.7728,0.7803,0.7653,0.7728,79463,0
1981-05-19,0.7728,0.8029,0.7573,0.7573,123816,0
1981-05-20,0.7573,0.7653,0.7499,0.7573,88703,0
1981-05-21,0.7573,0.7653,0.7425,0.7499,60982,0
1981-05-22,0.7499,0.7728,0.7425,0.7653,58344,0
1981-05-26,0.7803,0.7956,0.7803,0.7956,173710,0
1981-05-27,0.7878,0.7878,0.7573,0.7573,97678,0
1981-05-28,0.7728,0.7878,0.7728,0.7803,66794,0
1981-05-29,0.7803,0.7956,0.7803,0.7878,47255,0
1981-06-01,0.7956,0.7956,0.7728,0.7878,91079,0
1981-06-02,0.7878,0.7956,0.7728,0.7728,48048,0
1981-06-03,0.7728,0.7803,0.7728,0.7728,42771,0
1981-06-04,0.7728,0.7803,0.7653,0.7653,73653,0
1981-06-05,0.7653,0.7803,0.7653,0.7803,113785,0
1981-06-08,0.7803,0.7956,0.7728,0.7728,39598,0
1981-06-09,0.7728,0.7878,0.7728,0.7728,60457,0
1981-06-10,0.7728,0.7956,0.7728,0.7803,45672,0
1981-06-11,0.7956,0.8105,0.7956,0.8029,765597,0
1981-06-12,0.8029,0.8184,0.8029,0.8105,286701,0
1981-06-15,0.8409,0.8712,0.8409,0.8562,230733,0
1981-06-16,0.8562,0.8789,0.8487,0.8487,125667,0
1981-06-17,0.8487,0.8712,0.8409,0.8712,459095,0
1981-06-18,0.8712,0.8712,0.8487,0.8487,121967,0
1981-06-19,0.8487,0.8636,0.8409,0.8487,598487,0
1981-06-22,0.8487,0.8562,0.8487,0.8487,54382,0
1981-06-23,0.8487,0.8562,0.8487,0.8487,54648,0
1981-06-24,0.8487,0.8562,0.8487,0.8487,739199,0
1981-06-25,0.8487,0.8562,0.8487,0.8487,237073,0
1981-06-26,0.8487,0.8562,0.8487,0.8562,220441,0
1981-06-29,0.8562,0.8562,0.8105,0.8184,644949,0
1981-06-30,0.8105,0.8105,0.8029,0.8105,257134,0
1981-07-01,0.8105,0.8184,0.8029,0.8105,533805,0
1981-07-02,0.8105,0.8105,0.7956,0.8029,223076,0
1981-07-06,0.7956,0.7956,0.7878,0.7878,127247,0
1981-07-07,0.7878,0.7956,0.7878,0.7956,143352,0
1981-07-08,0.7956,0.8029,0.7956,0.7956,153647,0
1981-07-09,0.7956,0.8105,0.7956,0.8029,141506,0
1981-07-10,0.8029,0.8105,0.8029,0.8105,122759,0
1981-07-13,0.8105,0.8334,0.8105,0.8259,183479,0
1981-07-14,0.8259,0.8334,0.8184,0.8184,480216,0
1981-07-15,0.8184,0.8334,0.8105,0.8259,135694,0
1981-07-16,0.8259,0.8334,0.8105,0.8105,224664,0
1981-07-17,0.8105,0.8184,0.8105,0.8105,87913,0
1981-07-20,0.8105,0.8105,0.7956,0.8029,68639,0
1981-07-21,0.7956,0.7956,0.7878,0.7878,112466,0
1981-07-22,0.7878,0.7956,0.7803,0.7878,250273,0
1981-07-23,0.7878,0.7956,0.7803,0.7878,79992,0
1981-07-24,0.7878,0.7956,0.7878,0.7878,276406,0
1981-07-27,0.7878,0.8029,0.7878,0.8029,309140,0
1981-07-28,0.8029,0.8105,0.7956,0.7956,85006,0
1981-07-29,0.7956,0.8105,0.7956,0.7956,177937,0
1981-07-30,0.7956,0.8029,0.7956,0.7956,80782,0
1981-07-31,0.7956,0.8029,0.7956,0.7956,51743,0
1981-08-03,0.7956,0.8029,0.7956,0.8029,67319,0
1981-08-04,0.8029,0.8105,0.7956,0.8105,153385,0
1981-08-05,0.8105,0.8105,0.7956,0.8105,138070,0
1981-08-06,0.8105,0.8184,0.8029,0.8105,268223,0
1981-08-07,0.8105,0.8184,0.8105,0.8105,63624,0
1981-08-10,0.8105,0.8334,0.8105,0.8334,810480,0
1981-08-11,0.8334,0.8562,0.8334,0.8487,865127,0
1981-08-12,0.8487,0.8562,0.8409,0.8487,667389,0
1981-08-13,0.8487,0.8562,0.8334,0.8487,517704,0
1981-08-14,0.8487,0.8562,0.8334,0.8409,39070,0
1981-08-17,0.8409,0.8487,0.8259,0.8334,126983,0
1981-08-18,0.8334,0.8334,0.8105,0.8334,70222,0
1981-08-19,0.8334,0.8334,0.8184,0.8334,62039,0
1981-08-20,0.8334,0.8334,0.8184,0.8334,60191,0
1981-08-21,0.8334,0.8409,0.8184,0.8184,62039,0
1981-08-24,0.8184,0.8334,0.8105,0.8105,500277,0
1981-08-25,0.8105,0.8105,0.7878,0.8029,188229,0
1981-08-26,0.8029,0.8105,0.7956,0.8029,299374,0
1981-08-27,0.8029,0.8105,0.7956,0.8029,105337,0
1981-08-28,0.8029,0.8184,0.7956,0.8184,541199,0
1981-08-31,0.8184,0.8334,0.8105,0.8184,211992,0
1981-09-01,0.8259,0.8259,0.8029,0.8105,102166,0
1981-09-02,0.8105,0.8184,0.7956,0.8105,109294,0
1981-09-03,0.8105,0.8105,0.7878,0.8029,148104,0
1981-09-04,0.7956,0.7956,0.7653,0.7803,252122,0
1981-09-08,0.7803,0.7803,0.7653,0.7728,120650,0
1981-09-09,0.7728,0.7803,0.7653,0.7653,94249,0
1981-09-10,0.7803,0.8029,0.7803,0.7956,76296,0
1981-09-11,0.8029,0.8259,0.8029,0.8105,123816,0
1981-09-14,0.8105,0.8105,0.7878,0.8029,61513,0
1981-09-15,0.8029,0.8029,0.7878,0.8029,200904,0
1981-09-16,0.8029,0.8029,0.7956,0.8029,98209,0
1981-09-17,0.8029,0.8105,0.7878,0.8029,316271,0
1981-09-18,0.8029,0.8029,0.7878,0.7956,131208,0
1981-09-21,0.7956,0.8105,0.7878,0.8105,710156,0
1981-09-22,0.8105,0.8105,0.7956,0.7956,50161,0
1981-09-23,0.7956,0.8029,0.7878,0.8029,251330,0
1981-09-24,0.8029,0.8029,0.7956,0.7956,207503,0
1981-09-25,0.7956,0.7956,0.7728,0.7878,166848,0
1981-09-28,0.7803,0.7803,0.7573,0.7728,108240,0
1981-09-29,0.7728,0.7878,0.7653,0.7803,105072,0
1981-09-30,0.7728,0.7728,0.7653,0.7728,95038,0
1981-10-01,0.7728,0.7728,0.7573,0.7653,243673,0
1981-10-02,0.7653,0.7878,0.7653,0.7878,207503,0
1981-10-05,0.7878,0.7956,0.7803,0.7878,259250,0
1981-10-06,0.7878,0.7878,0.7653,0.7803,133056,0
1981-10-07,0.7803,0.7878,0.7803,0.7878,65471,0
1981-10-08,0.7878,0.7956,0.7878,0.7878,554927,0
1981-10-09,0.7878,0.7956,0.7803,0.7878,524036,0
1981-10-12,0.7878,0.7956,0.7878,0.7878,73394,0
1981-10-13,0.7878,0.7956,0.7878,0.7878,346897,0
1981-10-14,0.7878,0.7956,0.7803,0.7878,107188,0
1981-10-15,0.7878,0.7878,0.7878,0.7878,258719,0
1981-10-16,0.7878,0.7878,0.7803,0.7878,63357,0
1981-10-19,0.7878,0.7878,0.7803,0.7878,105598,0
1981-10-20,0.7878,0.7956,0.7878,0.7878,278253,0
1981-10-21,0.7878,0.7956,0.7803,0.7878,1187999,0
1981-10-22,0.7878,0.7878,0.7728,0.7803,307033,0
1981-10-23,0.7803,0.7878,0.7653,0.7878,274558,0
1981-10-26,0.7878,0.7878,0.7728,0.7878,81310,0
1981-10-27,0.7878,0.7878,0.7803,0.7878,408935,0
1981-10-28,0.7878,0.8105,0.7803,0.8105,231789,0
1981-10-29,0.8105,0.8184,0.8029,0.8105,55702,0
1981-10-30,0.8259,0.8636,0.8259,0.8562,483910,0
1981-11-02,0.8562,0.8712,0.8487,0.8562,169490,0
1981-11-03,0.8562,0.8712,0.8562,0.8636,234431,0
1981-11-04,0.8636,0.8712,0.8636,0.8712,221760,0
1981-11-05,0.8712,0.8712,0.8636,0.8712,276406,0
1981-11-06,0.8712,0.8712,0.8562,0.8636,74448,0
1981-11-09,0.8712,0.8864,0.8712,0.8864,585815,0
1981-11-10,0.8864,0.9016,0.8864,0.9016,612481,0
1981-11-11,0.9016,0.9016,0.8939,0.8939,215689,0
1981-11-12,0.9092,0.9241,0.9092,0.9167,1100617,0
1981-11-13,0.9167,0.9241,0.9092,0.9241,269015,0
1981-11-16,0.9241,0.9241,0.9016,0.9092,440616,0
1981-11-17,0.9092,0.9241,0.9016,0.9016,75243,0
1981-11-18,0.9016,0.9167,0.8939,0.9016,128569,0
1981-11-19,0.9016,0.9167,0.9016,0.9092,106652,0
1981-11-20,0.9092,0.9167,0.9016,0.9167,214103,0
1981-11-23,0.9167,0.9167,0.9016,0.9016,118008,0
1981-11-24,0.9016,0.9167,0.9016,0.9167,178197,0
1981-11-25,0.9167,0.9167,0.9016,0.9092,158662,0
1981-11-27,0.9092,0.9241,0.9092,0.9167,95566,0
1981-11-30,0.9167,0.9241,0.9092,0.9092,237073,0
1981-12-01,0.9167,0.9167,0.9016,0.9092,929278,0
1981-12-02,0.9092,0.9092,0.8939,0.9016,81839,0
1981-12-03,0.9016,0.9092,0.8939,0.9016,224929,0
1981-12-04,0.9016,0.9167,0.8939,0.9016,860640,0
1981-12-07,0.9016,0.9167,0.9016,0.9016,375670,0
1981-12-08,0.9016,0.9092,0.8864,0.9016,164734,0
1981-12-09,0.8939,0.8939,0.8864,0.8939,72072,0
1981-12-10,0.8939,0.9092,0.8939,0.8939,126722,0
1981-12-11,0.8939,0.9016,0.8864,0.8939,58872,0
1981-12-14,0.8939,0.8939,0.8487,0.8636,106652,0
1981-12-15,0.8636,0.8712,0.8487,0.8636,109294,0
1981-12-16,0.8636,0.8636,0.8334,0.8334,338184,0
1981-12-17,0.8334,0.8487,0.8334,0.8409,99263,0
1981-12-18,0.8409,0.8712,0.8334,0.8712,479685,0
1981-12-21,0.8712,0.8789,0.8487,0.8487,148368,0
1981-12-22,0.8487,0.8636,0.8487,0.8636,354555,0
1981-12-23,0.8636,0.8636,0.8487,0.8487,85801,0
1981-12-24,0.8487,0.8636,0.8409,0.8409,520870,0
1981-12-28,0.8409,0.8487,0.8334,0.8334,108507,0
1981-12-29,0.8409,0.8487,0.8409,0.8409,88966,0
1981-12-30,0.8409,0.8636,0.8409,0.8487,145465,0
1981-12-31,0.8487,0.8487,0.8409,0.8487,102696,0
1982-01-04,0.8487,0.8636,0.8409,0.8636,122498,0
1982-01-05,0.8636,0.8636,0.8487,0.8636,38812,0
1982-01-06,0.8636,0.8636,0.8487,0.8636,126722,0
1982-01-07,0.8636,0.8636,0.8487,0.8636,57289,0
1982-01-08,0.8636,0.8864,0.8636,0.8864,60457,0
1982-01-11,0.8864,0.8864,0.8636,0.8636,97945,0
1982-01-12,0.8636,0.8636,0.8487,0.8636,90288,0
1982-01-13,0.8636,0.8636,0.8409,0.8636,97945,0
1982-01-14,0.8636,0.8636,0.8487,0.8487,41976,0
1982-01-15,0.8487,0.8712,0.8487,0.8712,165001,0
1982-01-18,0.8712,0.8712,0.8636,0.8712,82633,0
1982-01-19,0.8712,0.8712,0.8636,0.8636,53593,0
1982-01-20,0.8636,0.8712,0.8636,0.8636,50161,0
1982-01-21,0.8636,0.8636,0.8487,0.8636,56761,0
1982-01-22,0.8636,0.8636,0.8487,0.8636,50424,0
1982-01-25,0.8636,0.8636,0.8487,0.8487,35375,0
1982-01-26,0.8487,0.8636,0.8487,0.8636,88175,0
1982-01-27,0.8636,0.8712,0.8636,0.8712,193774,0
1982-01-28,0.8712,0.8939,0.8712,0.8864,62569,0
1982-01-29,0.8939,0.9167,0.8939,0.9167,128035,0
1982-02-01,0.9016,0.9016,0.8939,0.9016,99528,0
1982-02-02,0.9016,0.9092,0.8939,0.9016,92403,0
1982-02-03,0.9016,0.9167,0.8939,0.9016,115896,0
1982-02-04,0.9016,0.9167,0.8864,0.8864,109031,0
1982-02-05,0.8864,0.9092,0.8864,0.9016,104016,0
1982-02-08,0.9016,0.9016,0.8939,0.9016,72333,0
1982-02-09,0.9016,0.9016,0.8939,0.9016,314158,0
1982-02-10,0.9016,0.9167,0.9016,0.9092,83690,0
1982-02-11,0.9092,0.9167,0.9016,0.9167,235486,0
1982-02-12,0.9167,0.9167,0.9092,0.9092,109824,0
1982-02-16,0.9092,0.9167,0.9016,0.9092,292775,0
1982-02-17,0.9092,0.9167,0.9092,0.9167,239976,0
1982-02-18,0.9167,0.9167,0.9092,0.9167,97678,0
1982-02-19,0.9167,0.9318,0.9167,0.9167,152329,0
1982-02-22,0.9167,0.9394,0.9167,0.9241,85801,0
1982-02-23,0.9241,0.9318,0.9167,0.9318,94249,0
1982-02-24,0.9318,0.9547,0.9241,0.9471,909477,0
1982-02-25,0.9471,0.9547,0.9471,0.9471,563108,0
1982-02-26,0.9471,0.9547,0.9394,0.9471,384116,0
1982-03-01,0.9547,0.9547,0.9394,0.9471,367751,0
1982-03-02,0.9471,0.9547,0.9471,0.9471,120386,0
1982-03-03,0.9471,0.9471,0.9394,0.9471,299904,0
1982-03-04,0.9471,0.9471,0.9318,0.9318,281423,0
1982-03-05,0.9394,0.9547,0.9394,0.9547,442990,0
1982-03-08,0.9547,0.9772,0.9547,0.9623,934557,0
1982-03-09,0.9698,0.985,0.9698,0.9772,509781,0
1982-03-10,0.9772,0.985,0.9623,0.9698,87913,0
1982-03-11,0.9698,0.9772,0.9698,0.9698,442730,0
1982-03-12,0.9698,0.9698,0.9547,0.9547,95566,0
1982-03-15,0.9547,0.9547,0.9394,0.9547,84742,0
1982-03-16,0.9547,0.9547,0.9318,0.9318,98474,0
1982-03-17,0.9318,0.9471,0.9318,0.9471,148368,0
1982-03-18,0.9471,0.9547,0.9471,0.9547,35375,0
1982-03-19,0.9547,0.9623,0.9471,0.9547,118537,0
1982-03-22,0.9547,0.9772,0.9547,0.9698,341615,0
1982-03-23,0.9698,0.985,0.9623,0.9772,495000,0
1982-03-24,0.9772,0.9772,0.9623,0.9698,55702,0
1982-03-25,0.9698,0.9772,0.9623,0.9698,124344,0
1982-03-26,0.9698,0.9772,0.9623,0.9698,125137,0
1982-03-29,0.9698,0.9772,0.9547,0.9698,683495,0
1982-03-30,0.9623,0.9623,0.9471,0.9547,132791,0
1982-03-31,0.9547,0.9547,0.9471,0.9471,271125,0
1982-04-01,0.9471,0.9547,0.9471,0.9547,149687,0
1982-04-02,0.9547,0.9623,0.9471,0.9623,218593,0
1982-04-05,0.9623,0.9623,0.9547,0.9547,259776,0
1982-04-06,0.9547,0.9623,0.9547,0.9547,325509,0
1982-04-07,0.9623,0.9772,0.9623,0.9698,118537,0
1982-04-08,0.9698,0.985,0.9698,0.9772,196942,0
1982-04-12,0.9772,0.985,0.9772,0.985,135694,0
1982-04-13,0.985,0.9998,0.985,0.9924,879383,0
1982-04-14,0.9924,1.0075,0.9924,1.0075,222024,0
1982-04-15,1.0075,1.0075,0.9924,0.9998,368546,0
1982-04-16,0.9998,1.0149,0.9998,0.9998,219650,0
1982-04-19,0.9998,1.0075,0.9998,0.9998,175295,0
1982-04-20,0.9998,1.0075,0.985,0.9924,512950,0
1982-04-21,0.9924,1.0075,0.985,0.9998,170543,0
1982-04-22,0.9998,1.0149,0.9998,1.0149,676630,0
1982-04-23,1.0149,1.0454,1.0149,1.0379,822357,0
1982-04-26,1.0379,1.0379,1.0228,1.0305,102430,0
1982-04-27,1.0305,1.0454,1.0228,1.0305,496849,0
1982-04-28,1.0305,1.053,1.0305,1.0454,158401,0
1982-04-29,1.0454,1.053,1.0228,1.0305,135694,0
1982-04-30,1.0305,1.0379,1.0149,1.0228,76558,0
1982-05-03,1.0228,1.0379,1.0228,1.0305,150218,0
1982-05-04,1.0305,1.0379,1.0228,1.0305,154175,0
1982-05-05,1.0305,1.0454,1.0305,1.0454,147314,0
1982-05-06,1.0454,1.0605,1.0379,1.053,495261,0
1982-05-07,1.053,1.0683,1.053,1.0683,266375,0
1982-05-10,1.0683,1.0683,1.053,1.0605,231000,0
1982-05-11,1.0605,1.0683,1.0605,1.0605,600073,0
1982-05-12,1.0605,1.0683,1.0605,1.0683,924792,0
1982-05-13,1.0605,1.0605,1.0454,1.0454,206182,0
1982-05-14,1.0454,1.0683,1.0454,1.053,365111,0
1982-05-17,1.053,1.0683,1.053,1.0605,268223,0
1982-05-18,1.0605,1.0683,1.0454,1.0605,176088,0
1982-05-19,1.053,1.053,1.0379,1.0379,313632,0
1982-05-20,1.0379,1.053,1.0379,1.0454,76827,0
1982-05-21,1.0454,1.053,1.0379,1.0454,199586,0
1982-05-24,1.0454,1.053,1.0379,1.0454,72865,0
1982-05-25,1.0454,1.0454,1.0305,1.0305,68113,0
1982-05-26,1.0305,1.0379,0.9924,0.9998,109031,0
1982-05-27,0.9998,1.0149,0.9998,0.9998,89760,0
1982-05-28,0.9998,0.9998,0.9924,0.9924,125927,0
1982-06-01,0.9924,0.9924,0.9772,0.9772,333956,0
1982-06-02,0.9772,0.9924,0.9772,0.985,561524,0
1982-06-03,0.985,0.9924,0.9772,0.9924,357984,0
1982-06-04,0.9924,0.9924,0.985,0.985,121440,0
1982-06-07,0.985,0.9924,0.9772,0.985,160247,0
1982-06-08,0.985,0.9924,0.985,0.9924,48048,0
1982-06-09,0.9924,0.9924,0.985,0.9924,170015,0
1982-06-10,0.9924,0.9924,0.985,0.9924,181369,0
1982-06-11,0.9924,1.0149,0.9623,1.0075,280106,0
1982-06-14,1.0075,1.0228,1.0075,1.0075,206448,0
1982-06-15,1.0075,1.0228,1.0075,1.0075,311785,0
1982-06-16,1.0075,1.0305,0.9998,1.0228,343198,0
1982-06-17,1.0228,1.0228,0.9998,0.9998,147576,0
1982-06-18,0.9998,1.0075,0.9924,0.9924,100319,0
1982-06-21,0.9924,1.0075,0.9924,0.9998,236016,0
1982-06-22,0.9998,0.9998,0.9924,0.9998,119856,0
1982-06-23,0.9998,0.9998,0.9924,0.9924,107188,0
1982-06-24,0.9924,0.9998,0.9924,0.9924,185064,0
1982-06-25,0.9924,0.9998,0.9924,0.9998,72600,0
1982-06-28,0.9998,0.9998,0.9924,0.9924,339765,0
1982-06-29,0.9924,0.9924,0.985,0.9924,82369,0
1982-06-30,0.9924,1.0075,0.9924,0.9924,175295,0
1982-07-01,0.9924,0.9924,0.985,0.9924,125667,0
1982-07-02,0.9924,0.9998,0.985,0.985,294622,0
1982-07-06,0.985,0.9924,0.9772,0.9924,59664,0
1982-07-07,0.9924,0.9924,0.9772,0.9772,81049,0
1982-07-08,0.9772,0.985,0.9623,0.9772,448009,0
1982-07-09,0.9772,0.9998,0.9772,0.9998,162356,0
1982-07-12,0.9998,1.0228,0.9998,1.0149,631487,0
1982-07-13,1.0075,1.0075,0.9924,0.9998,564165,0
1982-07-14,0.9998,0.9998,0.985,0.9998,81310,0
1982-07-15,0.9998,1.0075,0.9924,0.9998,34057,0
1982-07-16,0.9998,1.0149,0.9924,1.0075,252912,0
1982-07-19,1.0075,1.0305,1.0075,1.0228,81049,0
1982-07-20,1.0228,1.0605,1.0228,1.0605,107976,0
1982-07-21,1.0605,1.0757,1.0305,1.053,115371,0
1982-07-22,1.053,1.0605,1.0454,1.053,667921,0
1982-07-23,1.053,1.053,1.0305,1.0454,166057,0
1982-07-26,1.0454,1.053,1.0305,1.0305,91079,0
1982-07-27,1.0228,1.0228,0.9924,1.0075,468861,0
1982-07-28,1.0075,1.0149,0.9924,0.9998,98209,0
1982-07-29,0.9998,1.0075,0.9924,1.0075,134110,0
1982-07-30,1.0075,1.0075,0.9924,0.9998,250008,0
1982-08-02,1.0075,1.0454,1.0075,1.0305,128832,0
1982-08-03,1.0305,1.053,1.0305,1.0305,115371,0
1982-08-04,1.0305,1.0305,0.9924,1.0075,149159,0
1982-08-05,1.0075,1.0149,0.9924,1.0075,86330,0
1982-08-06,1.0075,1.0305,0.9998,1.0228,130945,0
1982-08-09,1.0228,1.0228,0.9998,0.9998,362732,0
1982-08-10,0.9998,1.0149,0.9998,1.0149,128832,0
1982-08-11,1.0149,1.0228,0.9998,1.0228,104808,0
1982-08-12,1.0228,1.0305,1.0149,1.0305,160776,0
1982-08-13,1.0305,1.0757,1.0305,1.0605,133056,0
1982-08-16,1.0605,1.0833,1.0605,1.0833,200108,0
1982-08-17,1.0833,1.1214,1.0833,1.1137,839784,0
1982-08-18,1.1214,1.1591,1.1214,1.1364,832127,0
1982-08-19,1.1364,1.1364,1.1137,1.1288,448795,0
1982-08-20,1.1364,1.1438,1.1364,1.1438,421344,0
1982-08-23,1.1438,1.1743,1.1364,1.1591,878859,0
1982-08-24,1.1591,1.1669,1.1438,1.1591,328151,0
1982-08-25,1.1591,1.1591,1.1364,1.1438,1828198,0
1982-08-26,1.1438,1.1591,1.1288,1.1364,1179815,0
1982-08-27,1.1364,1.1364,1.1214,1.1288,330792,0
1982-08-30,1.1288,1.1364,1.1214,1.1364,248687,0
1982-08-31,1.1438,1.1438,1.1288,1.1288,450912,0
1982-09-01,1.1288,1.1288,1.0984,1.0984,503712,0
1982-09-02,1.0984,1.1137,1.0908,1.1137,132530,0
1982-09-03,1.1214,1.1438,1.1214,1.1364,540142,0
1982-09-07,1.1364,1.1438,1.1288,1.1288,172656,0
1982-09-08,1.1288,1.1364,1.1137,1.1214,244200,0
1982-09-09,1.1214,1.1288,1.0984,1.1137,121440,0
1982-09-10,1.1137,1.1288,1.0908,1.0984,510578,0
1982-09-13,1.0984,1.1288,1.0984,1.1214,297529,0
1982-09-14,1.1214,1.1364,1.1214,1.1288,89495,0
1982-09-15,1.1288,1.1364,1.1214,1.1364,150743,0
1982-09-16,1.1364,1.1438,1.1214,1.1288,123816,0
1982-09-17,1.1288,1.1288,1.0984,1.1059,133585,0
1982-09-20,1.1059,1.1137,1.0984,1.1137,77351,0
1982-09-21,1.1137,1.1438,1.1137,1.1438,633599,0
1982-09-22,1.1438,1.1743,1.1438,1.1743,620924,0
1982-09-23,1.1591,1.1591,1.1438,1.1591,261099,0
1982-09-24,1.1515,1.1515,1.1364,1.1438,583440,0
1982-09-27,1.1438,1.1515,1.1364,1.1438,157607,0
1982-09-28,1.1438,1.1438,1.1288,1.1288,281955,0
1982-09-29,1.1288,1.1288,1.1059,1.1059,160247,0
1982-09-30,1.1059,1.1214,1.1059,1.1059,246841,0
1982-10-01,1.1059,1.1288,1.0984,1.1288,120910,0
1982-10-04,1.1288,1.1364,1.1137,1.1364,235752,0
1982-10-05,1.1364,1.1515,1.1364,1.1364,129358,0
1982-10-06,1.1364,1.1515,1.1364,1.1438,314422,0
1982-10-07,1.1438,1.1816,1.1438,1.1669,237600,0
1982-10-08,1.1669,1.2349,1.1669,1.1969,1012967,0
1982-10-11,1.2045,1.2349,1.2045,1.2045,633861,0
1982-10-12,1.2045,1.2194,1.1892,1.1969,786454,0
1982-10-13,1.1969,1.212,1.1816,1.1969,424247,0
1982-10-14,1.1969,1.212,1.1669,1.1892,1244493,0
1982-10-15,1.1892,1.1892,1.1669,1.1669,138337,0
1982-10-18,1.1669,1.1892,1.1591,1.1816,449327,0
1982-10-19,1.1816,1.1892,1.1438,1.1892,282744,0
1982-10-20,1.1892,1.1892,1.1591,1.1816,268223,0
1982-10-21,1.1816,1.1892,1.1816,1.1892,364849,0
1982-10-22,1.1892,1.1892,1.1743,1.1892,263208,0
1982-10-25,1.1892,1.1892,1.1743,1.1892,190872,0
1982-10-26,1.1743,1.1743,1.1591,1.1669,162356,0
1982-10-27,1.1669,1.212,1.1591,1.1669,102959,0
1982-10-28,1.1669,1.1743,1.1591,1.1591,252649,0
1982-10-29,1.1591,1.1743,1.1515,1.1669,672936,0
1982-11-01,1.1669,1.1743,1.1515,1.1743,400486,0
1982-11-02,1.1743,1.1816,1.1669,1.1743,462524,0
1982-11-03,1.1743,1.1969,1.1669,1.1892,1191167,0
1982-11-04,1.1892,1.212,1.1515,1.1591,1194066,0
1982-11-05,1.1591,1.1816,1.1591,1.1816,228626,0
1982-11-08,1.1816,1.1892,1.1591,1.1669,877007,0
1982-11-09,1.1669,1.1816,1.1591,1.1743,299108,0
1982-11-10,1.1743,1.1969,1.1515,1.1743,1142325,0
1982-11-11,1.1743,1.1743,1.1591,1.1743,145200,0
1982-11-12,1.1743,1.1892,1.1669,1.1816,663433,0
1982-11-15,1.1816,1.1892,1.1669,1.1892,318383,0
1982-11-16,1.1892,1.1892,1.1591,1.1816,687984,0
1982-11-17,1.1816,1.1892,1.1816,1.1892,494471,0
1982-11-18,1.1892,1.1892,1.1669,1.1816,430320,0
1982-11-19,1.1816,1.1892,1.1743,1.1892,370919,0
1982-11-22,1.1892,1.1892,1.1669,1.1816,165529,0
1982-11-23,1.1816,1.1892,1.1515,1.1591,517704,0
1982-11-24,1.1591,1.1669,1.1438,1.1438,345312,0
1982-11-26,1.1438,1.1515,1.1288,1.1364,616440,0
1982-11-29,1.1364,1.1438,1.1288,1.1438,382534,0
1982-11-30,1.1438,1.1438,1.1288,1.1288,479685,0
1982-12-01,1.1364,1.1364,1.1137,1.1364,395472,0
1982-12-02,1.1364,1.1515,1.1364,1.1364,288022,0
1982-12-03,1.1364,1.1743,1.1364,1.1669,224929,0
1982-12-06,1.1669,1.1892,1.1591,1.1669,556247,0
1982-12-07,1.1669,1.1743,1.1591,1.1743,1497932,0
1982-12-08,1.1743,1.1816,1.1591,1.1743,813382,0
1982-12-09,1.1743,1.1743,1.1591,1.1743,178725,0
1982-12-10,1.1743,1.1743,1.1591,1.1743,716760,0
1982-12-13,1.1743,1.1743,1.1591,1.1591,108507,0
1982-12-14,1.1669,1.1969,1.1669,1.1743,488396,0
1982-12-15,1.1743,1.1816,1.1591,1.1743,250273,0
1982-12-16,1.1743,1.1743,1.1591,1.1743,293306,0
1982-12-17,1.1743,1.1892,1.1591,1.1743,133056,0
1982-12-20,1.1743,1.2045,1.1591,1.1591,173446,0
1982-12-21,1.1591,1.1591,1.1515,1.1591,875688,0
1982-12-22,1.1591,1.1892,1.1591,1.1669,1582148,0
1982-12-23,1.1669,1.212,1.1669,1.212,126191,0
1982-12-27,1.212,1.2271,1.2045,1.2194,129626,0
1982-12-28,1.2194,1.2499,1.212,1.212,401812,0
1982-12-29,1.212,1.2271,1.212,1.2271,228626,0
1982-12-30,1.2271,1.2271,1.2194,1.2271,272183,0
1982-12-31,1.2271,1.2499,1.2271,1.2499,124344,0
1983-01-03,1.2499,1.2499,1.2271,1.2271,166318,0
1983-01-04,1.2426,1.2499,1.2426,1.2499,176614,0
1983-01-05,1.2499,1.2652,1.2499,1.2652,222817,0
1983-01-06,1.2652,1.2652,1.2499,1.2575,313897,0
1983-01-07,1.2575,1.2726,1.2499,1.2575,297529,0
1983-01-10,1.2575,1.2726,1.2499,1.2652,153647,0
1983-01-11,1.2652,1.2879,1.2652,1.2801,237600,0
1983-01-12,1.2801,1.2957,1.2801,1.2879,139391,0
1983-01-13,1.2879,1.303,1.2879,1.303,151799,0
1983-01-14,1.2957,1.2957,1.2575,1.2726,537239,0
1983-01-17,1.2726,1.2726,1.2499,1.2575,116159,0
1983-01-18,1.2575,1.2652,1.2499,1.2575,265056,0
1983-01-19,1.2575,1.2879,1.2575,1.2801,422926,0
1983-01-20,1.2801,1.2879,1.2575,1.2652,217007,0
1983-01-21,1.2652,1.2652,1.2499,1.2499,427411,0
1983-01-24,1.2499,1.2575,1.2271,1.2271,211992,0
1983-01-25,1.2271,1.2499,1.2194,1.2426,534863,0
1983-01-26,1.2499,1.2652,1.2499,1.2652,235223,0
1983-01-27,1.2652,1.2726,1.2575,1.2726,78145,0
1983-01-28,1.2726,1.2801,1.2499,1.2575,125667,0
1983-01-31,1.2575,1.2652,1.2499,1.2575,273502,0
1983-02-01,1.2575,1.2652,1.2499,1.2575,459095,0
1983-02-02,1.2575,1.2652,1.2499,1.2652,213311,0
1983-02-03,1.2652,1.2726,1.2575,1.2575,79992,0
1983-02-04,1.2575,1.2801,1.2575,1.2801,185064,0
1983-02-07,1.2801,1.2957,1.2726,1.2879,208292,0
1983-02-08,1.2879,1.2957,1.2801,1.2801,101376,0
1983-02-09,1.2801,1.2957,1.2726,1.2726,404975,0
1983-02-10,1.2726,1.2957,1.2726,1.2879,121178,0
1983-02-11,1.2879,1.2957,1.2879,1.2957,120910,0
1983-02-14,1.2957,1.2957,1.2801,1.2957,416064,0
1983-02-15,1.2957,1.303,1.2879,1.303,163677,0
1983-02-16,1.303,1.3103,1.2957,1.303,298584,0
1983-02-17,1.303,1.303,1.2801,1.303,131999,0
1983-02-18,1.303,1.303,1.2879,1.2879,100846,0
1983-02-22,1.2879,1.303,1.2879,1.303,643364,0
1983-02-23,1.303,1.303,1.2879,1.303,602710,0
1983-02-24,1.303,1.3103,1.2957,1.303,290925,0
1983-02-25,1.303,1.3103,1.2801,1.2957,302279,0
1983-02-28,1.303,1.303,1.2801,1.2957,240766,0
1983-03-01,1.2957,1.2957,1.2652,1.2801,950928,0
1983-03-02,1.2801,1.3103,1.2726,1.2801,1055469,0
1983-03-03,1.2801,1.3183,1.2801,1.3183,411573,0
1983-03-04,1.3183,1.3334,1.3103,1.3259,657356,0
1983-03-07,1.3259,1.3334,1.3183,1.3183,152065,0
1983-03-08,1.3183,1.3484,1.2957,1.303,245785,0
1983-03-09,1.303,1.3103,1.2801,1.303,1222583,0
1983-03-10,1.303,1.3103,1.2801,1.2801,116422,0
1983-03-11,1.2801,1.2957,1.2652,1.2801,480743,0
1983-03-14,1.2801,1.2957,1.2726,1.2879,119065,0
1983-03-15,1.2879,1.3103,1.2801,1.2957,240240,0
1983-03-16,1.2801,1.2801,1.2652,1.2801,425040,0
1983-03-17,1.2726,1.2726,1.2426,1.2652,959637,0
1983-03-18,1.2652,1.2801,1.2499,1.2726,348743,0
1983-03-21,1.2726,1.2726,1.2575,1.2726,332112,0
1983-03-22,1.2726,1.2879,1.2652,1.2801,307824,0
1983-03-23,1.2801,1.303,1.2801,1.2957,184799,0
1983-03-24,1.2957,1.303,1.2879,1.2957,218325,0
1983-03-25,1.2957,1.303,1.2801,1.2801,187174,0
1983-03-28,1.2801,1.2801,1.2575,1.2575,221231,0
1983-03-29,1.2575,1.2575,1.2426,1.2499,347159,0
1983-03-30,1.2499,1.2499,1.2426,1.2426,718870,0
1983-03-31,1.2426,1.2499,1.2271,1.2271,971256,0
1983-04-04,1.2271,1.2499,1.2194,1.2271,134110,0
1983-04-05,1.2271,1.2426,1.2271,1.2426,332902,0
1983-04-06,1.2426,1.2499,1.2194,1.2426,332902,0
1983-04-07,1.2426,1.2426,1.2194,1.2426,232320,0
1983-04-08,1.2426,1.303,1.2271,1.2499,656038,0
1983-04-11,1.2499,1.2726,1.2426,1.2652,299904,0
1983-04-12,1.2652,1.2801,1.2652,1.2801,135694,0
1983-04-13,1.2801,1.2957,1.2652,1.2652,223076,0
1983-04-14,1.2652,1.2801,1.2499,1.2652,247368,0
1983-04-15,1.2652,1.2801,1.2652,1.2652,150218,0
1983-04-18,1.2652,1.2801,1.2499,1.2575,903139,0
1983-04-19,1.2575,1.2879,1.2575,1.2879,188755,0
1983-04-20,1.2879,1.303,1.2801,1.303,297529,0
1983-04-21,1.303,1.303,1.2726,1.2801,1250561,0
1983-04-22,1.2801,1.2879,1.2726,1.2726,162356,0
1983-04-25,1.2726,1.2879,1.2652,1.2801,1099819,0
1983-04-26,1.2726,1.2726,1.2575,1.2726,252122,0
1983-04-27,1.2726,1.2879,1.2726,1.2879,1273795,0
1983-04-28,1.2879,1.3183,1.2801,1.303,824734,0
1983-04-29,1.303,1.3183,1.2957,1.303,324720,0
1983-05-02,1.303,1.3183,1.303,1.3103,225190,0
1983-05-03,1.3103,1.3183,1.2575,1.3183,1121206,0
1983-05-04,1.3183,1.3259,1.3103,1.3183,1154466,0
1983-05-05,1.3183,1.3334,1.3183,1.3259,1038046,0
1983-05-06,1.3259,1.3334,1.3183,1.3259,185325,0
1983-05-09,1.3259,1.3259,1.303,1.3183,1012701,0
1983-05-10,1.3183,1.3183,1.3103,1.3183,336072,0
1983-05-11,1.3183,1.3334,1.3183,1.3183,1053620,0
1983-05-12,1.3183,1.3334,1.3183,1.3183,175032,0
1983-05-13,1.3183,1.3334,1.3183,1.3259,387814,0
1983-05-16,1.3259,1.3334,1.3183,1.3259,305443,0
1983-05-17,1.3259,1.3408,1.3259,1.3334,163417,0
1983-05-18,1.3334,1.3562,1.3334,1.3484,627000,0
1983-05-19,1.3484,1.3484,1.3334,1.3408,519289,0
1983-05-20,1.3408,1.3484,1.3259,1.3408,109559,0
1983-05-23,1.3408,1.3484,1.3259,1.3408,445633,0
1983-05-24,1.3408,1.3562,1.3334,1.3562,1105633,0
1983-05-25,1.3562,1.3562,1.3408,1.3562,972047,0
1983-05-26,1.3562,1.3562,1.3334,1.3334,495000,0
1983-05-27,1.3334,1.3484,1.2801,1.3484,273502,0
1983-05-31,1.3408,1.3408,1.3103,1.3259,414743,0
1983-06-01,1.3259,1.3259,1.3259,1.3259,454079,0
1983-06-02,1.3259,1.3863,1.3259,1.3259,662377,0
1983-06-03,1.3259,1.3259,1.3103,1.3183,126983,0
1983-06-06,1.3183,1.3183,1.303,1.303,656829,0
1983-06-07,1.303,1.3103,1.2726,1.2879,588720,0
1983-06-08,1.2879,1.2957,1.2726,1.2801,616969,0
1983-06-09,1.2801,1.2879,1.2575,1.2726,775631,0
1983-06-10,1.2726,1.2801,1.2652,1.2652,115102,0
1983-06-13,1.2652,1.2801,1.2575,1.2801,209088,0
1983-06-14,1.2801,1.2879,1.2652,1.2726,401012,0
1983-06-15,1.2726,1.2801,1.2575,1.2801,385703,0
1983-06-16,1.2801,1.2801,1.2652,1.2801,188229,0
1983-06-17,1.2801,1.2801,1.2575,1.2575,766919,0
1983-06-20,1.2575,1.2726,1.2349,1.2426,478896,0
1983-06-21,1.2426,1.2575,1.2426,1.2575,805987,0
1983-06-22,1.2575,1.2652,1.2499,1.2575,771407,0
1983-06-23,1.2575,1.2652,1.2426,1.2499,300168,0
1983-06-24,1.2499,1.2499,1.2194,1.2271,1392859,0
1983-06-27,1.2271,1.2426,1.2271,1.2271,229417,0
1983-06-28,1.2271,1.2499,1.2271,1.2426,131735,0
1983-06-29,1.2426,1.2426,1.2271,1.2426,196153,0
1983-06-30,1.2426,1.2575,1.2194,1.2426,1168460,0
1983-07-01,1.2426,1.2726,1.1969,1.2726,1029071,0
1983-07-05,1.2652,1.2652,1.2499,1.2652,420287,0
1983-07-06,1.2652,1.2726,1.2499,1.2652,233901,0
1983-07-07,1.2652,1.2652,1.2499,1.2575,511103,0
1983-07-08,1.2575,1.2652,1.2426,1.2499,161831,0
1983-07-11,1.2652,1.303,1.2652,1.2879,332638,0
1983-07-12,1.2879,1.2879,1.2726,1.2801,929278,0
1983-07-13,1.2801,1.2957,1.2726,1.2957,401012,0
1983-07-14,1.2957,1.303,1.2879,1.2879,355342,0
1983-07-15,1.2879,1.303,1.2801,1.2801,215952,0
1983-07-18,1.2801,1.2957,1.2726,1.2879,150480,0
1983-07-19,1.2879,1.303,1.2879,1.303,538557,0
1983-07-20,1.303,1.3334,1.303,1.3259,342937,0
1983-07-21,1.3259,1.3334,1.3183,1.3259,178992,0
1983-07-22,1.3259,1.3259,1.303,1.303,1477078,0
1983-07-25,1.303,1.3183,1.303,1.3183,143617,0
1983-07-26,1.3183,1.3259,1.3103,1.3259,221231,0
1983-07-27,1.3259,1.3259,1.3183,1.3259,347426,0
1983-07-28,1.3259,1.3259,1.3183,1.3259,479159,0
1983-07-29,1.3259,1.3259,1.3103,1.3259,550702,0
1983-08-01,1.3183,1.3183,1.303,1.3103,119591,0
1983-08-02,1.3103,1.3183,1.2575,1.3103,636502,0
1983-08-03,1.3103,1.3484,1.3103,1.3103,133585,0
1983-08-04,1.3103,1.3259,1.3103,1.3183,83690,0
1983-08-05,1.3183,1.3259,1.3103,1.3183,179520,0
1983-08-08,1.3183,1.3183,1.2957,1.2957,379368,0
1983-08-09,1.2957,1.3103,1.2957,1.303,426884,0
1983-08-10,1.303,1.3103,1.2879,1.2957,557566,0
1983-08-11,1.2957,1.3103,1.2957,1.3103,201697,0
1983-08-12,1.3103,1.3103,1.2957,1.303,179520,0
1983-08-15,1.303,1.3183,1.303,1.3103,1122002,0
1983-08-16,1.3103,1.3183,1.303,1.3183,269806,0
1983-08-17,1.3183,1.3183,1.303,1.3183,914493,0
1983-08-18,1.3183,1.3183,1.3103,1.3103,244200,0
1983-08-19,1.3103,1.3183,1.3103,1.3103,148896,0
1983-08-22,1.3103,1.3259,1.303,1.3259,717814,0
1983-08-23,1.3259,1.3259,1.3183,1.3259,344784,0
1983-08-24,1.3259,1.3334,1.3183,1.3334,581591,0
1983-08-25,1.3334,1.3562,1.3334,1.3562,107976,0
1983-08-26,1.3562,1.3562,1.3408,1.3408,127247,0
1983-08-29,1.3408,1.3484,1.3334,1.3408,990790,0
1983-08-30,1.3408,1.3408,1.3259,1.3259,629638,0
1983-08-31,1.3183,1.3183,1.303,1.3183,376727,0
1983-09-01,1.3183,1.3183,1.3103,1.3183,147837,0
1983-09-02,1.3183,1.3183,1.3103,1.3183,364317,0
1983-09-06,1.3183,1.3259,1.3103,1.3183,316536,0
1983-09-07,1.3183,1.3183,1.303,1.3183,338713,0
1983-09-08,1.3183,1.3259,1.3103,1.3259,248951,0
1983-09-09,1.3259,1.3334,1.3183,1.3334,633599,0
1983-09-12,1.3334,1.3638,1.3334,1.3484,315219,0
1983-09-13,1.3484,1.3484,1.3334,1.3334,543309,0
1983-09-14,1.3334,1.3408,1.3259,1.3334,105598,0
1983-09-15,1.3334,1.3408,1.3259,1.3334,200637,0
1983-09-16,1.3334,1.3408,1.3259,1.3408,257929,0
1983-09-19,1.3408,1.3484,1.3259,1.3408,782227,0
1983-09-20,1.3408,1.3562,1.3334,1.3484,812059,0
1983-09-21,1.3484,1.3638,1.3484,1.3562,452496,0
1983-09-22,1.3562,1.3562,1.3484,1.3484,493415,0
1983-09-23,1.3484,1.3562,1.3408,1.3484,544103,0
1983-09-26,1.3562,1.379,1.3562,1.3638,807309,0
1983-09-27,1.3638,1.379,1.3638,1.3638,146254,0
1983-09-28,1.3638,1.379,1.3638,1.3714,319964,0
1983-09-29,1.3714,1.3714,1.3408,1.3638,205658,0
1983-09-30,1.3638,1.3714,1.3638,1.3638,134110,0
1983-10-03,1.3638,1.3936,1.3638,1.3863,190078,0
1983-10-04,1.3863,1.4241,1.3863,1.4166,554927,0
1983-10-05,1.4166,1.4393,1.379,1.4393,497107,0
1983-10-06,1.4393,1.4545,1.4318,1.4471,1357746,0
1983-10-07,1.4471,1.4696,1.4471,1.4471,1005309,0
1983-10-10,1.4471,1.4545,1.3863,1.4318,91873,0
1983-10-11,1.4318,1.4471,1.4318,1.4393,227567,0
1983-10-12,1.4393,1.4393,1.4091,1.4166,1175060,0
1983-10-13,1.4166,1.4166,1.3936,1.4013,82107,0
1983-10-14,1.4013,1.4166,1.4013,1.4091,630430,0
1983-10-17,1.4091,1.4241,1.4091,1.4241,198263,0
1983-10-18,1.4241,1.4318,1.4241,1.4241,185857,0
1983-10-19,1.4241,1.4318,1.4091,1.4241,232055,0
1983-10-20,1.4241,1.4241,1.4091,1.4241,659207,0
1983-10-21,1.4241,1.4393,1.4091,1.4241,283532,0
1983-10-24,1.4241,1.4318,1.4013,1.4318,248156,0
1983-10-25,1.4318,1.4393,1.4166,1.4318,811266,0
1983-10-26,1.4318,1.4545,1.4318,1.4545,383857,0
1983-10-27,1.4545,1.4696,1.4545,1.4622,270338,0
1983-10-28,1.4622,1.4848,1.4622,1.4772,832389,0
1983-10-31,1.4772,1.4848,1.4696,1.4772,138070,0
1983-11-01,1.4772,1.4848,1.4545,1.4696,301222,0
1983-11-02,1.4696,1.5077,1.4696,1.5,682174,0
1983-11-03,1.5,1.5152,1.4924,1.4924,373032,0
1983-11-04,1.4924,1.5,1.4772,1.4848,212518,0
1983-11-07,1.4848,1.4848,1.4545,1.4545,237600,0
1983-11-08,1.4545,1.4696,1.4471,1.4696,161306,0
1983-11-09,1.4696,1.4696,1.4471,1.4696,352440,0
1983-11-10,1.4696,1.4772,1.4545,1.4772,387814,0
1983-11-11,1.4772,1.4848,1.4622,1.4772,208562,0
1983-11-14,1.4772,1.4924,1.4772,1.4924,369337,0
1983-11-15,1.4924,1.4924,1.4696,1.4924,369598,0
1983-11-16,1.5,1.5077,1.5,1.5077,2485556,0
1983-11-17,1.5077,1.5152,1.5,1.5077,762963,0
1983-11-18,1.5077,1.5152,1.5077,1.5152,731808,0
1983-11-21,1.5152,1.5152,1.5,1.5152,635708,0
1983-11-22,1.5152,1.5455,1.5152,1.5455,732335,0
1983-11-23,1.5455,1.5455,1.5152,1.5152,525358,0
1983-11-25,1.5304,1.5455,1.5304,1.5304,110614,0
1983-11-28,1.5304,1.5455,1.5304,1.5304,592146,0
1983-11-29,1.5304,1.5304,1.5077,1.5152,1686429,0
1983-11-30,1.5227,1.5227,1.5077,1.5077,647327,0
1983-12-01,1.5077,1.5152,1.4848,1.4848,170543,0
1983-12-02,1.4848,1.4848,1.4545,1.4622,949077,0
1983-12-05,1.4622,1.4772,1.4545,1.4696,167373,0
1983-12-06,1.4696,1.4848,1.4545,1.4772,166848,0
1983-12-07,1.4772,1.5077,1.4696,1.5077,534071,0
1983-12-08,1.5077,1.5227,1.5,1.5152,177668,0
1983-12-09,1.5077,1.5077,1.5,1.5,356136,0
1983-12-12,1.5077,1.5304,1.5077,1.5227,177937,0
1983-12-13,1.5152,1.5152,1.5077,1.5152,163677,0
1983-12-14,1.5077,1.5077,1.4696,1.4772,182422,0
1983-12-15,1.4696,1.4696,1.4471,1.4471,368546,0
1983-12-16,1.4471,1.4471,1.4318,1.4318,328681,0
1983-12-19,1.4318,1.4393,1.4241,1.4318,263997,0
1983-12-20,1.4318,1.4622,1.4241,1.4393,739458,0
1983-12-21,1.4393,1.4471,1.4166,1.4318,106919,0
1983-12-22,1.4241,1.4241,1.3183,1.3334,342671,0
1983-12-23,1.3334,1.3638,1.3103,1.3562,217535,0
1983-12-27,1.3562,1.3638,1.3484,1.3562,162356,0
1983-12-28,1.3562,1.3714,1.3408,1.3638,708048,0
1983-12-29,1.3638,1.379,1.3562,1.3638,129886,0
1983-12-30,1.3638,1.3638,1.3484,1.3562,133320,0
1984-01-03,1.3562,1.3714,1.3484,1.3562,185594,0
1984-01-04,1.3562,1.4013,1.3562,1.4013,418700,0
1984-01-05,1.4013,1.4393,1.3936,1.4241,174503,0
1984-01-06,1.4318,1.4545,1.4318,1.4545,421606,0
1984-01-09,1.4545,1.4622,1.4393,1.4471,147576,0
1984-01-10,1.4471,1.4545,1.4393,1.4393,301222,0
1984-01-11,1.4471,1.4545,1.4471,1.4545,129094,0
1984-01-12,1.4545,1.4545,1.4318,1.4393,295944,0
1984-01-13,1.4393,1.4545,1.4241,1.4318,197738,0
1984-01-16,1.4166,1.4166,1.3714,1.3863,548858,0
1984-01-17,1.3863,1.3863,1.3638,1.3714,414478,0
1984-01-18,1.3714,1.3714,1.3259,1.3408,276141,0
1984-01-19,1.3408,1.3484,1.303,1.3183,397317,0
1984-01-20,1.3259,1.3562,1.3259,1.3408,1283566,0
1984-01-23,1.3408,1.3562,1.3334,1.3408,322079,0
1984-01-24,1.3408,1.3484,1.3334,1.3408,220179,0
1984-01-25,1.3408,1.3484,1.3183,1.3408,598487,0
1984-01-26,1.3408,1.3714,1.3183,1.3562,926898,0
1984-01-27,1.3562,1.3714,1.3484,1.3714,668447,0
1984-01-30,1.3714,1.379,1.3714,1.379,306768,0
1984-01-31,1.379,1.3936,1.3638,1.3936,513216,0
1984-02-01,1.3936,1.4091,1.3936,1.4091,296735,0
1984-02-02,1.4091,1.4241,1.4013,1.4241,249481,0
1984-02-03,1.4241,1.4241,1.3936,1.4091,245256,0
1984-02-06,1.4013,1.4013,1.3714,1.379,201430,0
1984-02-07,1.379,1.3936,1.3714,1.3936,312837,0
1984-02-08,1.3936,1.3936,1.379,1.3863,539879,0
1984-02-09,1.379,1.379,1.3408,1.3484,630959,0
1984-02-10,1.3484,1.3484,1.3183,1.3259,549646,0
1984-02-13,1.3259,1.3408,1.303,1.3103,919510,0
1984-02-14,1.3103,1.3183,1.303,1.303,1252413,0
1984-02-15,1.303,1.3183,1.303,1.303,1375701,0
1984-02-16,1.303,1.303,1.2726,1.2879,582645,0
1984-02-17,1.2879,1.2879,1.2575,1.2879,489193,0
1984-02-21,1.2879,1.2879,1.2575,1.2879,313632,0
1984-02-22,1.2879,1.2879,1.2652,1.2801,192190,0
1984-02-23,1.2801,1.2879,1.2426,1.2652,501598,0
1984-02-24,1.2652,1.2957,1.2652,1.2957,421606,0
1984-02-27,1.2957,1.2957,1.2801,1.2957,1424805,0
1984-02-28,1.2957,1.303,1.2726,1.2726,2042296,0
1984-02-29,1.2801,1.2801,1.2575,1.2801,889415,0
1984-03-01,1.2801,1.2957,1.2652,1.2957,375408,0
1984-03-02,1.2957,1.3103,1.2801,1.303,178725,0
1984-03-05,1.303,1.3183,1.2879,1.2957,95834,0
1984-03-06,1.2957,1.2957,1.2801,1.2879,103225,0
1984-03-07,1.2801,1.2801,1.2426,1.2499,489455,0
1984-03-08,1.2499,1.2499,1.2426,1.2499,240766,0
1984-03-09,1.2499,1.2499,1.2426,1.2499,395472,0
1984-03-12,1.2499,1.2575,1.2426,1.2575,252912,0
1984-03-13,1.2575,1.2879,1.2575,1.2801,428998,0
1984-03-14,1.2801,1.2879,1.2652,1.2879,333433,0
1984-03-15,1.2879,1.2957,1.2726,1.2957,192190,0
1984-03-16,1.2957,1.3103,1.2879,1.303,146254,0
1984-03-19,1.303,1.3103,1.2957,1.3103,108507,0
1984-03-20,1.3103,1.3259,1.3103,1.3103,262151,0
1984-03-21,1.3103,1.3259,1.303,1.3103,144404,0
1984-03-22,1.3103,1.3103,1.2726,1.2801,347688,0
1984-03-23,1.2801,1.2879,1.2499,1.2575,280367,0
1984-03-26,1.2652,1.2801,1.2652,1.2801,165001,0
1984-03-27,1.2801,1.2879,1.2652,1.2726,384912,0
1984-03-28,1.2726,1.2879,1.2652,1.2801,241031,0
1984-03-29,1.2801,1.2801,1.2575,1.2652,179520,0
1984-03-30,1.2652,1.2726,1.2499,1.2652,252122,0
1984-04-02,1.2652,1.2726,1.2575,1.2575,330263,0
1984-04-03,1.2575,1.2801,1.2575,1.2801,1101935,0
1984-04-04,1.2801,1.303,1.2801,1.2957,366696,0
1984-04-05,1.2957,1.2957,1.2726,1.2801,283274,0
1984-04-06,1.2801,1.2957,1.2801,1.2957,134639,0
1984-04-09,1.2957,1.303,1.2801,1.2957,123816,0
1984-04-10,1.2957,1.3259,1.2879,1.3103,176088,0
1984-04-11,1.3103,1.3183,1.2957,1.3103,90288,0
1984-04-12,1.3103,1.3103,1.2957,1.3103,146786,0
1984-04-13,1.3103,1.3183,1.303,1.3183,104808,0
1984-04-16,1.3183,1.3183,1.2957,1.303,118537,0
1984-04-17,1.303,1.3259,1.303,1.3183,147576,0
1984-04-18,1.3259,1.3638,1.3259,1.3638,355872,0
1984-04-19,1.3638,1.3714,1.3484,1.3638,390195,0
1984-04-23,1.3638,1.3714,1.3334,1.3484,136756,0
1984-04-24,1.3484,1.3638,1.3334,1.3562,196153,0
1984-04-25,1.3562,1.3638,1.3334,1.3638,248687,0
1984-04-26,1.3638,1.379,1.3562,1.3638,417384,0
1984-04-27,1.3638,1.3714,1.3638,1.3638,183479,0
1984-04-30,1.3638,1.3714,1.3562,1.3714,104278,0
1984-05-01,1.3714,1.3936,1.3638,1.3863,541729,0
1984-05-02,1.3863,1.3863,1.3714,1.379,257134,0
1984-05-03,1.379,1.3936,1.379,1.3863,166318,0
1984-05-04,1.3863,1.4013,1.3562,1.3714,111670,0
1984-05-07,1.3714,1.3714,1.3334,1.3484,115634,0
1984-05-08,1.3484,1.3714,1.3484,1.3638,242878,0
1984-05-09,1.3638,1.379,1.3562,1.3714,441406,0
1984-05-10,1.3714,1.4013,1.3714,1.3936,557831,0
1984-05-11,1.3936,1.4091,1.3863,1.3936,873310,0
1984-05-14,1.3936,1.4091,1.3936,1.4013,208823,0
1984-05-15,1.4013,1.4166,1.4013,1.4091,731276,0
1984-05-16,1.4091,1.4091,1.3936,1.4091,867237,0
1984-05-17,1.4091,1.4091,1.4013,1.4013,276670,0
1984-05-18,1.4013,1.4013,1.3714,1.379,427151,0
1984-05-21,1.379,1.379,1.3638,1.3714,1487636,0
1984-05-22,1.3714,1.3714,1.3562,1.3714,139391,0
1984-05-23,1.3714,1.3714,1.3484,1.3638,381742,0
1984-05-24,1.3484,1.3484,1.3259,1.3484,215422,0
1984-05-25,1.3484,1.3484,1.3259,1.3484,389921,0
1984-05-29,1.3484,1.3484,1.3259,1.3259,88437,0
1984-05-30,1.3259,1.3484,1.3183,1.3259,1860406,0
1984-05-31,1.3259,1.3334,1.3183,1.3259,3291018,0
1984-06-01,1.3562,1.3562,1.3259,1.3562,543045,0
1984-06-04,1.3562,1.3638,1.3408,1.3408,87648,0
1984-06-05,1.3408,1.3562,1.3334,1.3408,428998,0
1984-06-06,1.3484,1.3714,1.3484,1.3562,329206,0
1984-06-07,1.3562,1.3562,1.3334,1.3484,169220,0
1984-06-08,1.3484,1.3714,1.3484,1.3714,121704,0
1984-06-11,1.3714,1.3714,1.3484,1.3484,724677,0
1984-06-12,1.3484,1.3638,1.3484,1.3638,1000028,0
1984-06-13,1.3638,1.3714,1.3562,1.3714,153385,0
1984-06-14,1.3714,1.3714,1.3562,1.3638,241031,0
1984-06-15,1.3638,1.3714,1.3562,1.3638,368546,0
1984-06-18,1.3638,1.379,1.3638,1.3638,496849,0
1984-06-19,1.3638,1.3863,1.3638,1.379,963067,0
1984-06-20,1.379,1.379,1.3638,1.379,357984,0
1984-06-21,1.379,1.379,1.3638,1.3714,265315,0
1984-06-22,1.3714,1.3863,1.3714,1.379,1076586,0
1984-06-25,1.379,1.379,1.3484,1.3562,700655,0
1984-06-26,1.3562,1.3562,1.3334,1.3408,254760,0
1984-06-27,1.3408,1.3562,1.3334,1.3484,452233,0
1984-06-28,1.3484,1.3484,1.3334,1.3408,456191,0
1984-06-29,1.3408,1.3638,1.3408,1.3638,541729,0
1984-07-02,1.3638,1.3714,1.3408,1.3484,168434,0
1984-07-03,1.3484,1.379,1.3408,1.3638,170015,0
1984-07-05,1.3638,1.3714,1.3484,1.3638,359830,0
1984-07-06,1.3638,1.3638,1.3484,1.3638,184799,0
1984-07-09,1.3638,1.3936,1.3562,1.379,920565,0
1984-07-10,1.379,1.3936,1.3714,1.3863,302806,0
1984-07-11,1.3863,1.3863,1.3714,1.3714,97678,0
1984-07-12,1.3714,1.3936,1.3714,1.379,415796,0
1984-07-13,1.379,1.4091,1.3714,1.4091,174503,0
1984-07-16,1.4091,1.4241,1.3936,1.4241,230733,0
1984-07-17,1.4241,1.4393,1.4091,1.4393,223345,0
1984-07-18,1.4393,1.4393,1.4241,1.4393,429533,0
1984-07-19,1.4393,1.4393,1.4241,1.4318,142293,0
1984-07-20,1.4318,1.4393,1.4241,1.4318,342403,0
1984-07-23,1.4318,1.4393,1.4241,1.4393,710951,0
1984-07-24,1.4393,1.4471,1.3714,1.4318,251852,0
1984-07-25,1.4318,1.4622,1.4318,1.4545,867237,0
1984-07-26,1.4545,1.4696,1.4471,1.4622,188497,0
1984-07-27,1.4622,1.4622,1.4471,1.4622,137281,0
1984-07-30,1.4622,1.4622,1.4471,1.4471,237073,0
1984-07-31,1.4471,1.4622,1.4471,1.4545,158931,0
1984-08-01,1.4545,1.4772,1.4545,1.4772,323400,0
1984-08-02,1.4772,1.5304,1.4696,1.5304,852188,0
1984-08-03,1.5304,1.5304,1.4696,1.4772,956204,0
1984-08-06,1.4772,1.5152,1.4696,1.4924,469919,0
1984-08-07,1.4924,1.5,1.4772,1.4924,300698,0
1984-08-08,1.4924,1.5152,1.4924,1.5,242349,0
1984-08-09,1.5,1.5604,1.4924,1.5604,426625,0
1984-08-10,1.5604,1.5911,1.5604,1.5604,691680,0
1984-08-13,1.5604,1.5758,1.5304,1.5304,457513,0
1984-08-14,1.5304,1.5604,1.5152,1.5304,298056,0
1984-08-15,1.5304,1.5304,1.4924,1.5,104016,0
1984-08-16,1.5,1.5304,1.5,1.5152,159721,0
1984-08-17,1.5152,1.5304,1.5152,1.5152,306502,0
1984-08-20,1.5152,1.5455,1.5152,1.5304,148368,0
1984-08-21,1.5304,1.5604,1.5304,1.5604,959372,0
1984-08-22,1.5604,1.5604,1.5455,1.5455,533545,0
1984-08-23,1.5455,1.5604,1.5304,1.5304,662903,0
1984-08-24,1.5304,1.5455,1.5304,1.5455,88175,0
1984-08-27,1.5455,1.5455,1.5152,1.5304,170806,0
1984-08-28,1.5304,1.5304,1.5152,1.5304,532487,0
1984-08-29,1.5304,1.5604,1.5304,1.5455,1167144,0
1984-08-30,1.5455,1.5455,1.5152,1.5304,993696,0
1984-08-31,1.5304,1.5455,1.5304,1.5455,705672,0
1984-09-04,1.5455,1.5455,1.5304,1.5381,211462,0
1984-09-05,1.5381,1.5455,1.5304,1.5381,2442523,0
1984-09-06,1.5381,1.5604,1.5381,1.5604,315477,0
1984-09-07,1.5604,1.5683,1.5304,1.5455,405500,0
1984-09-10,1.5152,1.5152,1.5077,1.5152,659469,0
1984-09-11,1.5152,1.5304,1.5152,1.5152,439035,0
1984-09-12,1.5152,1.5304,1.5077,1.5152,545424,0
1984-09-13,1.5152,1.5604,1.5152,1.5604,1424805,0
1984-09-14,1.5604,1.5911,1.5531,1.5758,274826,0
1984-09-17,1.5758,1.5758,1.5531,1.5683,182948,0
1984-09-18,1.5683,1.5911,1.5604,1.5683,1926664,0
1984-09-19,1.5683,1.6059,1.5683,1.5911,450912,0
1984-09-20,1.5911,1.6288,1.5911,1.6136,722039,0
1984-09-21,1.6136,1.644,1.6059,1.6136,1241058,0
1984-09-24,1.6136,1.6288,1.6059,1.6136,576839,0
1984-09-25,1.6136,1.6363,1.6136,1.6288,561524,0
1984-09-26,1.6288,1.6591,1.6136,1.644,517704,0
1984-09-27,1.644,1.6591,1.644,1.644,499487,0
1984-09-28,1.644,1.6518,1.6363,1.644,1599306,0
1984-10-01,1.644,1.6518,1.6363,1.644,313632,0
1984-10-02,1.644,1.6518,1.6363,1.644,343727,0
1984-10-03,1.644,1.6518,1.6059,1.6136,268484,0
1984-10-04,1.6136,1.6288,1.6059,1.6136,129358,0
1984-10-05,1.6136,1.6136,1.6059,1.6136,526679,0
1984-10-08,1.6136,1.6136,1.6059,1.6136,154441,0
1984-10-09,1.6136,1.644,1.6059,1.6288,393887,0
1984-10-10,1.6288,1.644,1.6136,1.6363,440616,0
1984-10-11,1.6363,1.6363,1.6136,1.6363,364582,0
1984-10-12,1.6363,1.6591,1.6136,1.6363,277726,0
1984-10-15,1.6363,1.6892,1.6363,1.6591,1082924,0
1984-10-16,1.6591,1.6667,1.644,1.644,301222,0
1984-10-17,1.6591,1.6744,1.6591,1.6744,1995573,0
1984-10-18,1.6892,1.7197,1.6892,1.7046,1887333,0
1984-10-19,1.7046,1.7577,1.6892,1.7046,2129154,0
1984-10-22,1.7046,1.7046,1.6744,1.6892,392569,0
1984-10-23,1.6892,1.6892,1.6591,1.6744,1098240,0
1984-10-24,1.6744,1.6744,1.6518,1.6591,1041478,0
1984-10-25,1.6591,1.6591,1.6288,1.6288,388079,0
1984-10-26,1.6288,1.6363,1.6059,1.6288,96890,0
1984-10-29,1.6288,1.644,1.6288,1.6363,127511,0
1984-10-30,1.6363,1.6591,1.6363,1.6591,149687,0
1984-10-31,1.6591,1.6667,1.6518,1.6591,946176,0
1984-11-01,1.6591,1.6744,1.6518,1.6667,315477,0
1984-11-02,1.6667,1.6892,1.6591,1.6892,640200,0
1984-11-05,1.6892,1.6892,1.6744,1.6892,401812,0
1984-11-06,1.6892,1.7046,1.6744,1.7046,319964,0
1984-11-07,1.7046,1.7046,1.6744,1.7046,422135,0
1984-11-08,1.6892,1.6892,1.6892,1.6892,210143,0
1984-11-09,1.6892,1.7046,1.6591,1.6892,177409,0
1984-11-12,1.6892,1.7046,1.6744,1.6744,137281,0
1984-11-13,1.6744,1.6892,1.6363,1.6518,223076,0
1984-11-14,1.6518,1.6667,1.644,1.6591,240240,0
1984-11-15,1.6591,1.6892,1.6591,1.6667,166318,0
1984-11-16,1.6667,1.6892,1.6667,1.6744,292775,0
1984-11-19,1.6744,1.6892,1.6667,1.6744,212783,0
1984-11-20,1.6744,1.6892,1.6744,1.6892,360889,0
1984-11-21,1.6892,1.7046,1.6892,1.7046,641252,0
1984-11-23,1.7046,1.7197,1.7046,1.7197,374089,0
1984-11-26,1.7197,1.7351,1.6892,1.7046,1030390,0
1984-11-27,1.7046,1.7046,1.6892,1.7046,285383,0
1984-11-28,1.7046,1.7197,1.7046,1.7197,354555,0
1984-11-29,1.7197,1.7197,1.7046,1.7046,1828198,0
1984-11-30,1.7046,1.7197,1.7046,1.7197,1968381,0
1984-12-03,1.7197,1.7197,1.7046,1.7121,477573,0
1984-12-04,1.7121,1.7803,1.7046,1.7046,336861,0
1984-12-05,1.7046,1.7197,1.7046,1.7046,271658,0
1984-12-06,1.7046,1.7197,1.7046,1.7121,1207269,0
1984-12-07,1.7121,1.7273,1.7046,1.7197,270600,0
1984-12-10,1.7197,1.7273,1.7121,1.7273,246309,0
1984-12-11,1.7273,1.7351,1.7121,1.7197,183213,0
1984-12-12,1.7197,1.7273,1.7046,1.7046,340558,0
1984-12-13,1.7046,1.7197,1.7046,1.7121,177409,0
1984-12-14,1.7121,1.7351,1.7121,1.7273,250800,0
1984-12-17,1.7273,1.75,1.7197,1.75,221231,0
1984-12-18,1.75,1.8184,1.7351,1.8029,667128,0
1984-12-19,1.8029,1.8184,1.7803,1.788,346368,0
1984-12-20,1.788,1.8184,1.788,1.8184,639670,0
1984-12-21,1.8184,1.8184,1.7121,1.75,405767,0
1984-12-24,1.75,1.75,1.7273,1.75,294093,0
1984-12-26,1.75,1.75,1.7197,1.7273,150743,0
1984-12-27,1.7273,1.75,1.7273,1.7273,312573,0
1984-12-28,1.7273,1.7651,1.7273,1.75,234961,0
1984-12-31,1.75,1.7954,1.75,1.7954,490247,0
1985-01-02,1.7954,1.7954,1.75,1.7651,380688,0
1985-01-03,1.7651,1.7651,1.7273,1.75,1194066,0
1985-01-04,1.75,1.75,1.7273,1.7351,876216,0
1985-01-07,1.75,1.788,1.75,1.7651,314158,0
1985-01-08,1.7651,1.7803,1.7651,1.7651,274558,0
1985-01-09,1.7651,1.788,1.7651,1.7651,325509,0
1985-01-10,1.7651,1.7651,1.7351,1.7651,647327,0
1985-01-11,1.7651,1.7651,1.75,1.75,319438,0
1985-01-14,1.75,1.75,1.7351,1.75,722039,0
1985-01-15,1.75,1.7651,1.75,1.75,1089259,0
1985-01-16,1.75,1.75,1.7351,1.75,381476,0
1985-01-17,1.75,1.75,1.7273,1.75,1908980,0
1985-01-18,1.75,1.75,1.7351,1.75,711215,0
1985-01-21,1.75,1.75,1.75,1.75,211200,0
1985-01-22,1.75,1.7803,1.7351,1.75,519289,0
1985-01-23,1.75,1.7651,1.75,1.7651,455929,0
1985-01-24,1.7651,1.7651,1.7351,1.75,442464,0
1985-01-25,1.75,1.75,1.7351,1.7351,470709,0
1985-01-28,1.7351,1.75,1.7351,1.75,296204,0
1985-01-29,1.75,1.75,1.7351,1.75,606405,0
1985-01-30,1.75,1.7651,1.7351,1.75,283532,0
1985-01-31,1.75,1.7651,1.7351,1.75,327624,0
1985-02-01,1.75,1.7803,1.75,1.7651,257665,0
1985-02-04,1.7651,1.7651,1.75,1.7651,157607,0
1985-02-05,1.7651,1.7651,1.75,1.75,225190,0
1985-02-06,1.75,1.7651,1.7273,1.7351,793846,0
1985-02-07,1.7351,1.75,1.7351,1.75,1977621,0
1985-02-08,1.75,1.7651,1.7273,1.7351,330263,0
1985-02-11,1.7351,1.75,1.7351,1.75,138337,0
1985-02-12,1.75,1.7651,1.7351,1.7651,194304,0
1985-02-13,1.7651,1.7803,1.75,1.7803,446949,0
1985-02-14,1.7803,1.7954,1.7651,1.7651,1958347,0
1985-02-15,1.7651,1.788,1.75,1.788,229417,0
1985-02-19,1.788,1.8029,1.7803,1.8029,143617,0
1985-02-20,1.8029,1.8029,1.7803,1.7954,413953,0
1985-02-21,1.7954,1.8029,1.788,1.8029,512687,0
1985-02-22,1.8029,1.8184,1.788,1.788,1890498,0
1985-02-25,1.788,1.7954,1.7803,1.788,1020359,0
1985-02-26,1.788,1.788,1.7651,1.7651,738932,0
1985-02-27,1.7651,1.788,1.7651,1.788,1005839,0
1985-02-28,1.788,1.788,1.7803,1.788,1311815,0
1985-03-01,1.8334,1.8334,1.7651,1.7803,2100643,0
1985-03-04,1.7803,1.7803,1.75,1.75,2669029,0
1985-03-05,1.75,1.7803,1.75,1.7726,2590623,0
1985-03-06,1.7726,1.7954,1.7726,1.7803,2292832,0
1985-03-07,1.7803,1.7954,1.7651,1.7651,2383121,0
1985-03-08,1.7726,1.8029,1.7726,1.7726,368809,0
1985-03-11,1.7726,1.7954,1.7726,1.7803,271125,0
1985-03-12,1.7803,1.8029,1.7803,1.7954,131472,0
1985-03-13,1.7954,1.8184,1.7803,1.7954,131472,0
1985-03-14,1.8029,1.8184,1.8029,1.8184,129886,0
1985-03-15,1.8184,1.8257,1.7954,1.7954,298849,0
1985-03-18,1.7954,1.8029,1.7954,1.8029,414743,0
1985-03-19,1.8029,1.8257,1.8029,1.8029,756888,0
1985-03-20,1.8029,1.8334,1.8029,1.8257,1046228,0
1985-03-21,1.8257,1.8486,1.8257,1.8486,1108796,0
1985-03-22,1.8486,1.8486,1.8257,1.8257,825792,0
1985-03-25,1.8257,1.8486,1.8257,1.8334,188229,0
1985-03-26,1.8334,1.8637,1.8334,1.8486,451438,0
1985-03-27,1.8486,1.8789,1.8486,1.8486,375670,0
1985-03-28,1.8486,1.8938,1.8486,1.8864,323400,0
1985-03-29,1.8864,1.8938,1.8789,1.8864,602446,0
1985-04-01,1.8864,1.9091,1.8789,1.9015,1092167,0
1985-04-02,1.9015,1.9091,1.8938,1.9015,333696,0
1985-04-03,1.9015,1.9242,1.8938,1.9091,824734,0
1985-04-04,1.9091,1.9091,1.8938,1.9015,222287,0
1985-04-08,1.9015,1.9242,1.8938,1.8938,298056,0
1985-04-09,1.8938,1.9091,1.8864,1.8864,153121,0
1985-04-10,1.8938,1.9091,1.8938,1.9091,239444,0
1985-04-11,1.9091,1.9242,1.8864,1.9242,268484,0
1985-04-12,1.9242,1.9547,1.9091,1.9393,515062,0
1985-04-15,1.9393,1.9621,1.9242,1.947,215160,0
1985-04-16,1.947,1.9621,1.9242,1.9547,219912,0
1985-04-17,1.9547,1.9621,1.947,1.9621,270338,0
1985-04-18,1.9621,1.9851,1.9393,1.9547,415006,0
1985-04-19,1.9621,1.9851,1.9621,1.9851,418177,0
1985-04-22,1.9851,1.9851,1.9547,1.9851,1941979,0
1985-04-23,1.9851,1.9927,1.9393,1.9927,324982,0
1985-04-24,1.9927,2.0076,1.9851,1.9851,194042,0
1985-04-25,1.9851,1.9851,1.9696,1.9696,127776,0
1985-04-26,1.9696,1.9851,1.9696,1.9851,147576,0
1985-04-29,1.9696,1.9696,1.947,1.9547,1377283,0
1985-04-30,1.9547,1.9621,1.9393,1.947,1012438,0
1985-05-01,1.947,1.9621,1.947,1.9547,322343,0
1985-05-02,1.9547,1.9696,1.947,1.9696,208823,0
1985-05-03,1.9696,1.9851,1.9621,1.9851,493415,0
1985-05-06,1.9851,1.9851,1.9851,1.9851,833183,0
1985-05-07,1.9851,2.0076,1.9851,2.0076,1083452,0
1985-05-08,2.0076,2.0228,1.9927,2.0228,197206,0
1985-05-09,2.0228,2.0379,2.0076,2.0228,362473,0
1985-05-10,2.0228,2.0531,2.0228,2.0531,495529,0
1985-05-13,2.0531,2.0684,2.0379,2.0531,1127013,0
1985-05-14,2.0531,2.0531,2.0379,2.0531,975476,0
1985-05-15,2.0531,2.0531,2.0379,2.0531,216745,0
1985-05-16,2.0531,2.0832,2.0379,2.0759,774308,0
1985-05-17,2.0759,2.1289,2.0684,2.1289,298317,0
1985-05-20,2.1289,2.1592,2.1136,2.1136,954360,0
1985-05-21,2.1136,2.1514,2.1136,2.1362,1079491,0
1985-05-22,2.1362,2.1438,2.0986,2.1136,774577,0
1985-05-23,2.1136,2.1136,2.0832,2.1136,393887,0
1985-05-24,2.1136,2.1136,2.0986,2.1136,192190,0
1985-05-28,2.1136,2.1362,2.0986,2.1289,1897894,0
1985-05-29,2.1289,2.1362,2.1136,2.1362,1281189,0
1985-05-30,2.1362,2.1514,2.1289,2.1514,1000558,0
1985-05-31,2.1514,2.1514,2.1289,2.1514,2743218,0
1985-06-03,2.1817,2.1817,2.1289,2.1514,369862,0
1985-06-04,2.1514,2.1592,2.1289,2.1514,337917,0
1985-06-05,2.1514,2.1667,2.1438,2.1667,327360,0
1985-06-06,2.1667,2.1667,2.1289,2.1667,338448,0
1985-06-07,2.1667,2.1817,2.1592,2.1667,517704,0
1985-06-10,2.1667,2.1817,2.1592,2.1667,689569,0
1985-06-11,2.1667,2.1817,2.1514,2.1667,462524,0
1985-06-12,2.1667,2.212,2.1592,2.2046,411045,0
1985-06-13,2.2046,2.212,2.1817,2.197,960955,0
1985-06-14,2.197,2.212,2.197,2.2046,526416,0
1985-06-17,2.2046,2.212,2.197,2.212,306768,0
1985-06-18,2.212,2.2425,2.212,2.2194,378312,0
1985-06-19,2.2194,2.2425,2.2194,2.2271,529582,0
1985-06-20,2.2271,2.2271,2.212,2.2194,263735,0
1985-06-21,2.2194,2.2881,2.212,2.2881,459359,0
1985-06-24,2.2725,2.2725,2.2194,2.2425,641252,0
1985-06-25,2.2425,2.2425,2.212,2.2271,154969,0
1985-06-26,2.2194,2.2194,2.1667,2.1817,542782,0
1985-06-27,2.1817,2.1817,2.1592,2.1817,186912,0
1985-06-28,2.1817,2.1817,2.1289,2.1514,653133,0
1985-07-01,2.1514,2.1817,2.1438,2.1817,579218,0
1985-07-02,2.1817,2.197,2.1514,2.1667,776685,0
1985-07-03,2.1667,2.1817,2.1514,2.1667,378840,0
1985-07-05,2.1667,2.197,2.1667,2.197,165001,0
1985-07-08,2.197,2.2046,2.1667,2.2046,311785,0
1985-07-09,2.2046,2.2046,2.1817,2.197,305974,0
1985-07-10,2.197,2.2046,2.1817,2.2046,982868,0
1985-07-11,2.2046,2.212,2.1817,2.197,1619636,0
1985-07-12,2.197,2.2576,2.197,2.2425,389662,0
1985-07-15,2.2425,2.2725,2.2425,2.265,328681,0
1985-07-16,2.265,2.2725,2.2576,2.265,157872,0
1985-07-17,2.265,2.2881,2.2425,2.2425,965445,0
1985-07-18,2.2425,2.2425,2.2046,2.2194,1346923,0
1985-07-19,2.2194,2.2425,2.197,2.2194,402331,0
1985-07-22,2.212,2.212,2.1592,2.197,327888,0
1985-07-23,2.1817,2.1817,1.9927,2.1136,780644,0
1985-07-24,2.1136,2.1136,2.0531,2.0607,1702268,0
1985-07-25,2.0607,2.0832,2.0228,2.0684,1233933,0
1985-07-26,2.0684,2.0832,2.0076,2.0379,494737,0
1985-07-29,2.0228,2.0228,1.9547,2.0001,534599,0
1985-07-30,2.0001,2.0454,1.9851,2.0454,1257429,0
1985-07-31,2.0531,2.0684,2.0531,2.0607,1099292,0
1985-08-01,2.0607,2.0986,2.0607,2.0832,1806018,0
1985-08-02,2.0832,2.0986,2.0607,2.0832,431904,0
1985-08-05,2.0832,2.0832,2.0531,2.0607,194830,0
1985-08-06,2.0607,2.0832,2.0228,2.0228,268484,0
1985-08-07,2.0228,2.0228,1.9696,2.0001,1088999,0
1985-08-08,2.0001,2.0454,2.0001,2.0454,1028803,0
1985-08-09,2.0531,2.0832,2.0531,2.0607,250273,0
1985-08-12,2.0607,2.0832,2.0607,2.0684,668447,0
1985-08-13,2.0684,2.0832,2.0684,2.0684,413953,0
1985-08-14,2.0684,2.0832,2.0684,2.0684,806256,0
1985-08-15,2.0832,2.1058,2.0832,2.0832,1015604,0
1985-08-16,2.0832,2.0986,2.0684,2.0832,187174,0
1985-08-19,2.0832,2.1136,2.0832,2.1058,121967,0
1985-08-20,2.1058,2.1289,2.1058,2.1289,402331,0
1985-08-21,2.1289,2.1667,2.1289,2.1514,312837,0
1985-08-22,2.1514,2.1817,2.1289,2.1438,809420,0
1985-08-23,2.1438,2.1592,2.1289,2.1514,210670,0
1985-08-26,2.1514,2.1592,2.1438,2.1514,166057,0
1985-08-27,2.1514,2.1667,2.1514,2.1667,312573,0
1985-08-28,2.1667,2.1817,2.1592,2.1817,730750,0
1985-08-29,2.1817,2.1817,2.1667,2.1817,576574,0
1985-08-30,2.1817,2.1817,2.1514,2.1817,1559708,0
1985-09-03,2.2271,2.2271,2.1592,2.1743,635708,0
1985-09-04,2.1743,2.1743,2.1592,2.1592,200108,0
1985-09-05,2.1592,2.1743,2.1592,2.1592,337126,0
1985-09-06,2.1592,2.1592,2.1289,2.1362,361149,0
1985-09-09,2.1362,2.1592,2.1136,2.1289,384646,0
1985-09-10,2.1289,2.1289,2.0379,2.0531,469387,0
1985-09-11,2.0531,2.0684,2.0379,2.0454,1283828,0
1985-09-12,2.0454,2.0454,2.0076,2.0305,662640,0
1985-09-13,2.0305,2.0454,2.0228,2.0454,502125,0
1985-09-16,2.0454,2.0759,2.0454,2.0759,247103,0
1985-09-17,2.0759,2.0759,2.0228,2.0228,1427971,0
1985-09-18,2.0228,2.0454,2.0228,2.0305,492361,0
1985-09-19,2.0305,2.0531,2.0228,2.0379,632015,0
1985-09-20,2.0379,2.0684,2.0305,2.0379,611686,0
1985-09-23,2.0379,2.0531,2.0076,2.0379,158401,0
1985-09-24,2.0379,2.0379,2.0076,2.0228,414215,0
1985-09-25,2.0228,2.0228,1.9851,2.0076,152329,0
1985-09-26,1.9696,1.9696,1.9316,1.9547,641252,0
1985-09-30,1.9547,1.9547,1.9242,1.9316,924525,0
1985-10-01,1.9316,1.947,1.9242,1.9316,691680,0
1985-10-02,1.9393,1.9696,1.9393,1.9547,401542,0
1985-10-03,1.9547,1.9851,1.9547,1.9696,308084,0
1985-10-04,1.9696,1.9851,1.9316,1.9547,246577,0
1985-10-07,1.9547,1.9696,1.9316,1.947,328151,0
1985-10-08,1.947,1.9547,1.9393,1.947,176350,0
1985-10-09,1.947,1.9547,1.9393,1.947,256869,0
1985-10-10,1.947,1.9851,1.947,1.9851,932709,0
1985-10-11,1.9927,2.0228,1.9927,2.0076,1378872,0
1985-10-14,2.0076,2.0379,1.9927,2.0305,464905,0
1985-10-15,2.0305,2.0305,2.0076,2.0228,232584,0
1985-10-16,2.0228,2.0228,2.0076,2.0076,515856,0
1985-10-17,2.0076,2.0076,1.9547,1.9696,1212284,0
1985-10-18,1.9696,1.9851,1.9547,1.9547,1449356,0
1985-10-21,1.9547,1.9696,1.947,1.9696,675043,0
1985-10-22,1.9696,1.9696,1.947,1.9547,705934,0
1985-10-23,1.9696,2.0076,1.9696,2.0076,646006,0
1985-10-24,2.0076,2.0454,2.0076,2.0305,1225747,0
1985-10-25,2.0305,2.0379,2.0076,2.0305,1419790,0
1985-10-28,2.0305,2.0454,2.0076,2.0454,818928,0
1985-10-29,2.0454,2.0832,2.0454,2.0684,925850,0
1985-10-30,2.0684,2.0986,2.0379,2.0684,653663,0
1985-10-31,2.0684,2.0684,2.0228,2.0379,1347452,0
1985-11-01,2.0379,2.0684,2.0228,2.0684,1685637,0
1985-11-04,2.0684,2.0759,2.0379,2.0531,624623,0
1985-11-05,2.0531,2.0759,2.0379,2.0684,1508756,0
1985-11-06,2.0684,2.0986,2.0684,2.0832,1357222,0
1985-11-07,2.0832,2.091,2.0759,2.091,1299932,0
1985-11-08,2.091,2.1743,2.0832,2.1438,2371506,0
1985-11-11,2.1438,2.197,2.1362,2.197,918191,0
1985-11-12,2.197,2.2425,2.197,2.2348,1016925,0
1985-11-13,2.2348,2.2348,2.212,2.2194,681909,0
1985-11-14,2.2194,2.265,2.2194,2.265,1648676,0
1985-11-15,2.265,2.265,2.2348,2.2576,1400780,0
1985-11-18,2.2576,2.2576,2.2271,2.2348,587397,0
1985-11-19,2.2348,2.265,2.2348,2.265,457513,0
1985-11-20,2.265,2.265,2.2425,2.2576,191923,0
1985-11-21,2.2576,2.3029,2.2576,2.2804,488664,0
1985-11-22,2.2804,2.3029,2.2725,2.2725,403656,0
1985-11-25,2.2725,2.2804,2.2425,2.265,455929,0
1985-11-26,2.265,2.265,2.2348,2.2425,5895107,0
1985-11-27,2.2271,2.2271,2.1592,2.1817,6230387,0
1985-11-29,2.1817,2.197,2.1592,2.197,5161187,0
1985-12-02,2.1817,2.197,2.1743,2.197,1095071,0
1985-12-03,2.212,2.2348,2.197,2.212,353492,0
1985-12-04,2.2271,2.2576,2.2271,2.2425,1513508,0
1985-12-05,2.2425,2.2425,2.212,2.2348,799391,0
1985-12-06,2.212,2.2425,2.212,2.2348,406030,0
1985-12-09,2.2271,2.2576,2.212,2.2425,397056,0
1985-12-10,2.2576,2.2804,2.2348,2.2725,417648,0
1985-12-11,2.2576,2.3105,2.2576,2.3105,708307,0
1985-12-12,2.3029,2.356,2.2881,2.3183,415535,0
1985-12-13,2.356,2.3636,2.3183,2.356,325509,0
1985-12-16,2.3332,2.4165,2.3105,2.3714,1130974,0
1985-12-17,2.3863,2.4319,2.3863,2.4017,908420,0
1985-12-18,2.409,2.4471,2.4017,2.4165,469919,0
1985-12-19,2.4017,2.409,2.3636,2.3863,1026430,0
1985-12-20,2.3863,2.3863,2.3256,2.3486,954091,0
1985-12-23,2.3332,2.3332,2.3029,2.3332,213311,0
1985-12-24,2.3256,2.3332,2.3029,2.3256,838195,0
1985-12-26,2.3183,2.3256,2.3029,2.3029,322606,0
1985-12-27,2.3105,2.3332,2.3029,2.3256,310991,0
1985-12-30,2.3183,2.3256,2.3105,2.3105,348479,0
1985-12-31,2.3105,2.3332,2.3105,2.3332,525095,0
1986-01-02,2.3256,2.3332,2.3105,2.3256,416064,0
1986-01-03,2.3183,2.3332,2.3105,2.3332,281423,0
1986-01-06,2.3486,2.356,2.3256,2.3332,288552,0
1986-01-07,2.356,2.409,2.3486,2.4017,917927,0
1986-01-08,2.4165,2.4393,2.356,2.356,499753,0
1986-01-09,2.3332,2.3332,2.2804,2.3183,517966,0
1986-01-10,2.3105,2.3332,2.2804,2.3183,519023,0
1986-01-13,2.3183,2.3183,2.2725,2.2881,457513,0
1986-01-14,2.3029,2.3183,2.2725,2.2804,628054,0
1986-01-15,2.3029,2.3183,2.2881,2.3029,557831,0
1986-01-16,2.3183,2.3183,2.3029,2.3105,287760,0
1986-01-17,2.3183,2.3256,2.3105,2.3183,386230,0
1986-01-20,2.3029,2.3256,2.3029,2.3183,1850901,0
1986-01-21,2.3183,2.3332,2.3105,2.3256,294093,0
1986-01-22,2.3486,2.356,2.3029,2.3183,317325,0
1986-01-23,2.3029,2.3183,2.2881,2.3183,434015,0
1986-01-24,2.3256,2.3332,2.3029,2.3332,329206,0
1986-01-27,2.356,2.4017,2.3486,2.3863,1774074,0
1986-01-28,2.4017,2.4849,2.4017,2.4775,600863,0
1986-01-29,2.4924,2.5078,2.4623,2.4623,637559,0
1986-01-30,2.4471,2.4849,2.4165,2.4319,429533,0
1986-01-31,2.409,2.5078,2.4017,2.4623,568129,0
1986-02-03,2.4775,2.4924,2.4471,2.4775,1791501,0
1986-02-04,2.4924,2.5078,2.4623,2.4849,744743,0
1986-02-05,2.4924,2.5227,2.4849,2.5078,626473,0
1986-02-06,2.5078,2.5078,2.4775,2.4924,222287,0
1986-02-07,2.4924,2.4924,2.4775,2.4849,232320,0
1986-02-10,2.4849,2.5304,2.4623,2.5304,1787803,0
1986-02-11,2.5304,2.5759,2.5227,2.5683,556775,0
1986-02-12,2.5759,2.6059,2.5683,2.5911,441937,0
1986-02-13,2.5911,2.5911,2.5683,2.5911,268484,0
1986-02-14,2.6136,2.6363,2.5759,2.5911,635708,0
1986-02-18,2.5911,2.6591,2.5911,2.6516,2059194,0
1986-02-19,2.6363,2.682,2.6363,2.6591,499487,0
1986-02-20,2.6666,2.697,2.6591,2.682,600863,0
1986-02-21,2.682,2.7652,2.682,2.7348,512950,0
1986-02-24,2.7427,2.7652,2.5078,2.7652,397586,0
1986-02-25,2.7652,2.7803,2.7427,2.7499,679272,0
1986-02-26,2.7499,2.7652,2.7348,2.7348,567861,0
1986-02-27,2.7499,2.7878,2.7427,2.7803,355608,0
1986-02-28,2.7878,2.8182,2.7803,2.8108,4408790,0
1986-03-03,2.7803,2.8561,2.7577,2.7803,3484789,0
1986-03-04,2.7803,2.8031,2.7652,2.7803,633599,0
1986-03-05,2.7652,2.7803,2.6516,2.712,940099,0
1986-03-06,2.7272,2.7427,2.697,2.697,1359860,0
1986-03-07,2.712,2.712,2.6516,2.712,994486,0
1986-03-10,2.697,2.7196,2.697,2.7196,490776,0
1986-03-11,2.7272,2.7803,2.7196,2.7803,1269045,0
1986-03-12,2.7427,2.7957,2.7427,2.7803,597694,0
1986-03-13,2.7803,2.7803,2.7577,2.7652,590567,0
1986-03-14,2.7652,2.7803,2.7272,2.7803,819190,0
1986-03-17,2.7427,2.7427,2.7196,2.7427,845062,0
1986-03-18,2.7272,2.7803,2.7196,2.7196,444576,0
1986-03-19,2.7196,2.7272,2.6516,2.6743,1284887,0
1986-03-20,2.6363,2.697,2.6363,2.697,437712,0
1986-03-21,2.712,2.7427,2.712,2.7427,965974,0
1986-03-24,2.7427,2.7803,2.6743,2.7803,640726,0
1986-03-25,2.7577,2.7652,2.7272,2.7652,333956,0
1986-03-26,2.7652,2.7803,2.7427,2.7803,725732,0
1986-03-27,2.7652,2.8108,2.7652,2.8108,706726,0
1986-03-31,2.8031,2.8561,2.7957,2.8408,450912,0
1986-04-01,2.8561,2.8561,2.8031,2.8108,701973,0
1986-04-02,2.8031,2.8108,2.7803,2.8108,378575,0
1986-04-03,2.8108,2.8108,2.7577,2.7803,1412661,0
1986-04-04,2.7957,2.8408,2.7272,2.7427,814436,0
1986-04-07,2.7272,2.7272,2.697,2.7272,323665,0
1986-04-08,2.7427,2.8031,2.7272,2.8031,450648,0
1986-04-09,2.7957,2.8108,2.7427,2.7577,424774,0
1986-04-10,2.7427,2.7803,2.7272,2.7803,392829,0
1986-04-11,2.7803,2.7957,2.7272,2.7652,265582,0
1986-04-14,2.7803,2.7957,2.7577,2.7652,235223,0
1986-04-15,2.7577,2.7803,2.7427,2.7652,453287,0
1986-04-16,2.7957,2.8561,2.7652,2.8561,1001881,0
1986-04-17,2.8561,2.8561,2.8333,2.8561,333433,0
1986-04-18,2.8561,2.8561,2.7652,2.8408,327888,0
1986-04-21,2.8561,2.9015,2.8333,2.8863,1021678,0
1986-04-22,2.9015,2.9167,2.8031,2.8408,588980,0
1986-04-23,2.8408,2.8561,2.7957,2.8031,554660,0
1986-04-24,2.8031,2.8257,2.7803,2.7957,576839,0
1986-04-25,2.7803,2.7957,2.7577,2.7652,271658,0
1986-04-28,2.7652,2.7803,2.697,2.7272,438239,0
1986-04-29,2.7196,2.7196,2.6059,2.697,1032236,0
1986-04-30,2.697,2.697,2.6059,2.6363,932974,0
1986-05-01,2.6213,2.6743,2.6059,2.644,1362767,0
1986-05-02,2.6516,2.7196,2.6516,2.682,847439,0
1986-05-05,2.697,2.7196,2.682,2.697,364055,0
1986-05-06,2.712,2.7272,2.697,2.7196,341086,0
1986-05-07,2.7196,2.7196,2.6666,2.6743,652608,0
1986-05-08,2.697,2.7272,2.682,2.7196,327624,0
1986-05-09,2.7196,2.7196,2.6743,2.697,467542,0
1986-05-12,2.682,2.7196,2.6666,2.712,495261,0
1986-05-13,2.7272,2.7272,2.712,2.712,340035,0
1986-05-14,2.7272,2.7577,2.712,2.7577,521927,0
1986-05-15,2.7577,2.7652,2.7427,2.7577,300958,0
1986-05-16,2.7577,2.7577,2.7196,2.7427,663693,0
1986-05-19,2.7427,2.7577,2.697,2.7272,167112,0
1986-05-20,2.7196,2.7196,2.697,2.7196,236808,0
1986-05-21,2.7196,2.7272,2.697,2.712,225190,0
1986-05-22,2.697,2.7577,2.697,2.7577,309671,0
1986-05-23,2.7652,2.7652,2.7272,2.7427,543843,0
1986-05-27,2.7427,2.8031,2.7427,2.8031,570239,0
1986-05-28,2.8257,2.8561,2.7803,2.8333,602710,0
1986-05-29,2.8333,2.8714,2.8031,2.8561,959901,0
1986-05-30,2.8561,2.8561,2.7803,2.8031,4778387,0
1986-06-02,2.8031,2.8031,2.7803,2.8031,2616231,0
1986-06-03,2.7957,2.8257,2.7957,2.8031,285118,0
1986-06-04,2.8108,2.8257,2.7803,2.8031,747384,0
1986-06-05,2.7957,2.8257,2.7957,2.8257,1468365,0
1986-06-06,2.8108,2.8257,2.7957,2.7957,156817,0
1986-06-09,2.7957,2.8031,2.7427,2.7652,677689,0
1986-06-10,2.7652,2.7652,2.7427,2.7499,265582,0
1986-06-11,2.7803,2.7803,2.712,2.712,417648,0
1986-06-12,2.7348,2.7427,2.6893,2.7272,227307,0
1986-06-13,2.7348,2.7803,2.712,2.7652,401812,0
1986-06-16,2.7499,2.7499,2.712,2.7499,613801,0
1986-06-17,2.7427,2.7652,2.7348,2.7427,1215715,0
1986-06-18,2.7348,2.7652,2.7272,2.7427,360889,0
1986-06-19,2.7499,2.7499,2.7348,2.7348,248424,0
1986-06-20,2.7348,2.7652,2.697,2.7652,536184,0
1986-06-23,2.7427,2.7499,2.7272,2.7348,535124,0
1986-06-24,2.7427,2.7803,2.7272,2.7803,517440,0
1986-06-25,2.7803,2.8108,2.7803,2.7803,1010325,0
1986-06-26,2.7957,2.8108,2.7803,2.7957,404444,0
1986-06-27,2.7957,2.8257,2.7957,2.8257,437185,0
1986-06-30,2.8333,2.8789,2.8257,2.8714,434015,0
1986-07-01,2.8561,2.8714,2.8108,2.8408,758208,0
1986-07-02,2.8333,2.9394,2.8333,2.9167,739991,0
1986-07-03,2.9167,2.9472,2.9015,2.9093,253703,0
1986-07-07,2.9015,2.9167,2.8714,2.9093,946701,0
1986-07-08,2.8789,2.9093,2.8561,2.9093,778534,0
1986-07-09,2.8863,2.9394,2.8863,2.9318,977060,0
1986-07-10,2.9472,2.9695,2.9167,2.9547,665013,0
1986-07-11,2.9848,3.023,2.9695,2.9999,791207,0
1986-07-14,2.9999,3.0985,2.9999,3.0911,1054942,0
1986-07-15,3.1137,3.1591,2.9999,3.0305,1089525,0
1986-07-16,3.053,3.1137,3.0305,3.1137,473350,0
1986-07-17,3.0911,3.1514,3.0833,3.1288,722831,0
1986-07-18,3.1288,3.1514,3.1137,3.1213,343465,0
1986-07-21,3.1213,3.1666,3.1137,3.1666,719396,0
1986-07-22,3.1666,3.2196,3.1514,3.2121,350591,0
1986-07-23,3.2196,3.2651,3.197,3.25,957263,0
1986-07-24,3.2728,3.4012,3.2651,3.3712,1272212,0
1986-07-25,3.3559,3.3863,3.3485,3.3787,488136,0
1986-07-28,3.3787,3.3863,3.2804,3.3032,1644716,0
1986-07-29,3.2728,3.2881,3.2272,3.2804,893903,0
1986-07-30,3.2651,3.2881,3.1891,3.2804,1126748,0
1986-07-31,3.2881,3.2881,3.25,3.2804,373296,0
1986-08-01,3.2804,3.2881,3.25,3.2651,521399,0
1986-08-04,3.2728,3.2804,3.2347,3.2651,365111,0
1986-08-05,3.25,3.2728,3.2272,3.2651,601128,0
1986-08-06,3.2651,3.2881,3.25,3.2728,2251916,0
1986-08-07,3.2728,3.3183,3.25,3.3032,491832,0
1986-08-08,3.3032,3.3183,3.2728,3.2804,502654,0
1986-08-11,3.3032,3.3409,3.2804,3.3032,549646,0
1986-08-12,3.3183,3.3712,3.3032,3.3485,437448,0
1986-08-13,3.3559,3.4471,3.3559,3.4395,857732,0
1986-08-14,3.4471,3.5003,3.4395,3.4849,694055,0
1986-08-15,3.4697,3.5379,3.4697,3.5152,592415,0
1986-08-18,3.5003,3.5152,3.4621,3.5003,382797,0
1986-08-19,3.5003,3.6818,3.4849,3.5227,309407,0
1986-08-20,3.5227,3.7047,3.5152,3.6591,1288054,0
1986-08-21,3.6818,3.6892,3.6515,3.6515,1999531,0
1986-08-22,3.6591,3.6591,3.5682,3.5682,1129125,0
1986-08-25,3.5379,3.5379,3.3863,3.5152,327624,0
1986-08-26,3.5152,3.5682,3.5003,3.5379,594259,0
1986-08-27,3.553,3.553,3.5003,3.5152,875160,0
1986-08-28,3.5003,3.5003,3.4471,3.4621,1619636,0
1986-08-29,3.4621,3.5227,3.4621,3.5003,3907193,0
1986-09-02,3.4697,3.5003,3.4246,3.4697,3273593,0
1986-09-03,3.4471,3.5003,3.4395,3.4849,3247191,0
1986-09-04,3.4697,3.4849,3.4395,3.4697,767710,0
1986-09-05,3.4471,3.4545,3.3107,3.3257,1187467,0
1986-09-08,3.2804,3.3183,3.197,3.2804,1217564,0
1986-09-09,3.3032,3.3559,3.2577,3.2804,624358,0
1986-09-10,3.2881,3.3107,3.2577,3.3032,709896,0
1986-09-11,3.2577,3.2728,3.0452,3.1439,1270892,0
1986-09-12,3.1439,3.1439,3.015,3.1213,1645775,0
1986-09-15,3.0911,3.1666,3.0911,3.1666,782227,0
1986-09-16,3.1666,3.1891,3.1439,3.1891,678477,0
1986-09-17,3.197,3.2196,3.1591,3.2121,310202,0
1986-09-18,3.197,3.2121,3.1514,3.1591,476787,0
1986-09-19,3.1439,3.1439,3.0833,3.1439,1093225,0
1986-09-22,3.1288,3.1666,3.0985,3.1439,271658,0
1986-09-23,3.1891,3.1891,3.1213,3.1514,249742,0
1986-09-24,3.1439,3.197,3.1439,3.1591,534863,0
1986-09-25,3.1591,3.1816,3.1288,3.1514,355077,0
1986-09-26,3.1439,3.1514,3.0833,3.1439,307560,0
1986-09-29,3.0985,3.1137,3.0756,3.0985,277726,0
1986-09-30,3.0911,3.1891,3.0911,3.1514,457248,0
1986-10-01,3.1816,3.2196,3.1514,3.1816,557041,0
1986-10-02,3.1514,3.1816,3.1514,3.1666,446949,0
1986-10-03,3.1891,3.197,3.1591,3.1666,474671,0
1986-10-06,3.1514,3.1666,3.1213,3.1213,422401,0
1986-10-07,3.1439,3.1439,3.0911,3.0985,576839,0
1986-10-08,3.1137,3.1213,3.0833,3.0911,401281,0
1986-10-09,3.0833,3.1213,3.0833,3.0911,298849,0
1986-10-10,3.0756,3.0911,3.053,3.0756,417121,0
1986-10-13,3.0606,3.1137,3.053,3.0985,1114873,0
1986-10-14,3.0833,3.1137,3.0833,3.1137,415796,0
1986-10-15,3.1137,3.197,3.0985,3.197,402862,0
1986-10-16,3.197,3.2196,3.1514,3.1666,530372,0
1986-10-17,3.1514,3.1514,3.1137,3.1514,786454,0
1986-10-20,3.1288,3.1439,3.0911,3.1137,277200,0
1986-10-21,3.1288,3.1439,3.0911,3.1288,569448,0
1986-10-22,3.1213,3.1439,3.1137,3.1213,620662,0
1986-10-23,3.1288,3.1591,3.1137,3.1591,1076063,0
1986-10-24,3.1439,3.1514,3.1137,3.1288,663960,0
1986-10-27,3.1288,3.1666,3.1213,3.1666,393358,0
1986-10-28,3.1816,3.2121,3.1666,3.197,399695,0
1986-10-29,3.1816,3.2577,3.1591,3.2577,1561030,0
1986-10-30,3.2728,3.3257,3.2577,3.2804,1323696,0
1986-10-31,3.25,3.2881,3.2425,3.2881,305183,0
1986-11-03,3.2804,3.3409,3.2804,3.3409,357718,0
1986-11-04,3.3257,3.3409,3.2272,3.3183,445633,0
1986-11-05,3.3107,3.3183,3.2881,3.3183,545159,0
1986-11-06,3.3183,3.3485,3.3032,3.3485,633071,0
1986-11-07,3.3559,3.3559,3.3183,3.3257,326570,0
1986-11-10,3.3183,3.3409,3.3032,3.3183,382797,0
1986-11-11,3.3107,3.3257,3.3032,3.3257,164477,0
1986-11-12,3.3409,3.3409,3.3032,3.3257,296204,0
1986-11-13,3.3183,3.3409,3.3107,3.3183,252382,0
1986-11-14,3.3409,3.3409,3.3107,3.3257,651288,0
1986-11-17,3.3107,3.3409,3.3107,3.3257,625152,0
1986-11-18,3.3107,3.3559,3.197,3.2577,1025901,0
1986-11-19,3.25,3.2577,3.1816,3.2272,427411,0
1986-11-20,3.2196,3.2881,3.2121,3.2804,617758,0
1986-11-21,3.3183,3.3485,3.3032,3.3257,1050718,0
1986-11-24,3.3409,3.3863,3.3183,3.3559,568921,0
1986-11-25,3.3485,3.3559,3.2272,3.3409,2112788,0
1986-11-26,3.3257,3.3409,3.3032,3.3107,1881261,0
1986-11-28,3.3183,3.3183,3.2804,3.3032,3458389,0
1986-12-01,3.3409,3.3409,3.2425,3.3409,4171191,0
1986-12-02,3.2804,3.3409,3.2804,3.3409,3695992,0
1986-12-03,3.3183,3.3712,3.3032,3.3559,635184,0
1986-12-04,3.3559,3.3787,3.3409,3.3559,736292,0
1986-12-05,3.3409,3.3712,3.2881,3.3183,402331,0
1986-12-08,3.3183,3.3257,3.25,3.3107,572614,0
1986-12-09,3.3257,3.3257,3.2804,3.2881,607459,0
1986-12-10,3.3032,3.3183,3.2577,3.3107,871197,0
1986-12-11,3.3107,3.3107,3.2272,3.2577,510840,0
1986-12-12,3.2577,3.2804,3.2425,3.2577,339237,0
1986-12-15,3.25,3.2728,3.2272,3.2728,457513,0
1986-12-16,3.2881,3.3183,3.2425,3.3183,557566,0
1986-12-17,3.3032,3.3409,3.2804,3.3107,830541,0
1986-12-18,3.3107,3.3409,3.3032,3.3183,591097,0
1986-12-19,3.3183,3.3409,3.2577,3.2881,1034085,0
1986-12-22,3.2728,3.2881,3.2196,3.2728,597957,0
1986-12-23,3.2881,3.2881,3.2196,3.2196,656304,0
1986-12-24,3.2425,3.2804,3.2272,3.2577,385173,0
1986-12-26,3.2577,3.2577,3.2272,3.2425,123287,0
1986-12-29,3.25,3.2577,3.2272,3.25,522454,0
1986-12-30,3.2272,3.25,3.2196,3.2196,964126,0
1986-12-31,3.2196,3.2272,3.1591,3.197,692997,0
1987-01-02,3.197,3.2804,3.197,3.2804,582382,0
1987-01-05,3.3032,3.3409,3.3032,3.3409,503184,0
1987-01-06,3.3409,3.3559,3.3257,3.3409,778273,0
1987-01-07,3.3409,3.4319,3.3409,3.4168,793584,0
1987-01-08,3.4395,3.4471,3.4168,3.4471,273241,0
1987-01-09,3.4621,3.4772,3.4012,3.4621,332902,0
1987-01-12,3.4621,3.5304,3.4471,3.5152,342403,0
1987-01-13,3.5003,3.5003,3.4319,3.4395,348213,0
1987-01-14,3.4471,3.4621,3.3863,3.4168,731016,0
1987-01-15,3.4319,3.4319,3.3787,3.4168,379894,0
1987-01-16,3.4168,3.4395,3.3787,3.3787,889415,0
1987-01-19,3.3712,3.4697,3.3559,3.4471,881230,0
1987-01-20,3.4621,3.4925,3.4319,3.4772,558885,0
1987-01-21,3.5003,3.5304,3.4168,3.4395,1044116,0
1987-01-22,3.4621,3.5379,3.4471,3.5152,419229,0
1987-01-23,3.5304,3.644,3.3787,3.4621,855095,0
1987-01-26,3.4621,3.5455,3.4395,3.5379,312048,0
1987-01-27,3.5152,3.5379,3.4697,3.5078,659996,0
1987-01-28,3.5152,3.5152,3.4168,3.4697,1403154,0
1987-01-29,3.4925,3.5003,3.3787,3.4395,2217862,0
1987-01-30,3.4471,3.4471,3.3863,3.4091,665280,0
1987-02-02,3.4091,3.4395,3.3787,3.4091,848757,0
1987-02-03,3.4091,3.4471,3.4091,3.4319,616174,0
1987-02-04,3.4168,3.4471,3.4168,3.4395,399695,0
1987-02-05,3.4168,3.4319,3.3485,3.4012,723093,0
1987-02-06,3.4012,3.4091,3.2804,3.3257,726793,0
1987-02-09,3.3409,3.3409,3.2728,3.3032,663693,0
1987-02-10,3.3032,3.3183,3.25,3.2881,562320,0
1987-02-11,3.2728,3.3183,3.2577,3.3183,1583206,0
1987-02-12,3.3107,3.3257,3.2272,3.25,889676,0
1987-02-13,3.2272,3.3257,3.197,3.2804,1344813,0
1987-02-17,3.2881,3.3485,3.2577,3.2577,757675,0
1987-02-18,3.2577,3.3107,3.2272,3.2881,764013,0
1987-02-19,3.3107,3.3485,3.3032,3.3183,702240,0
1987-02-20,3.3257,3.3409,3.3183,3.3257,378575,0
1987-02-23,3.3183,3.3409,3.2577,3.3183,775631,0
1987-02-24,3.3409,3.3559,3.3257,3.3559,356662,0
1987-02-25,3.3559,3.3863,3.3183,3.3409,722567,0
1987-02-26,3.3485,3.3485,3.3107,3.3183,362204,0
1987-02-27,3.3409,3.3485,3.3107,3.3183,1702268,0
1987-03-02,3.3257,3.3559,3.25,3.3257,1372269,0
1987-03-03,3.2577,3.3107,3.2577,3.2804,980493,0
1987-03-04,3.2954,3.3409,3.2804,3.3257,848229,0
1987-03-05,3.3107,3.3712,3.2804,3.3712,875160,0
1987-03-06,3.3863,3.3863,3.3409,3.3559,514797,0
1987-03-09,3.3485,3.3559,3.3257,3.3559,357190,0
1987-03-10,3.3485,3.3712,3.3409,3.3485,341615,0
1987-03-11,3.3559,3.3712,3.3257,3.3409,409463,0
1987-03-12,3.3409,3.3712,3.3183,3.3485,641252,0
1987-03-13,3.3485,3.3712,3.3409,3.3409,220965,0
1987-03-16,3.3409,3.3409,3.2954,3.3183,406030,0
1987-03-17,3.3183,3.4168,3.3107,3.3485,417384,0
1987-03-18,3.3712,3.3712,3.25,3.2804,362204,0
1987-03-19,3.2577,3.2804,3.2046,3.2651,318912,0
1987-03-20,3.2196,3.3409,3.2196,3.3257,568390,0
1987-03-23,3.3409,3.3485,3.2954,3.3485,553608,0
1987-03-24,3.3257,3.3257,3.2881,3.2881,365639,0
1987-03-25,3.3183,3.3559,3.2881,3.3485,364849,0
1987-03-26,3.3257,3.3863,3.3257,3.3712,512158,0
1987-03-27,3.3559,3.3559,3.3107,3.3183,1114873,0
1987-03-30,3.1591,3.2347,3.1591,3.197,1559708,0
1987-03-31,3.197,3.2347,3.1362,3.1742,1078174,0
1987-04-01,3.1137,3.1891,3.1056,3.1742,695905,0
1987-04-02,3.1742,3.2046,3.1137,3.1666,450648,0
1987-04-03,3.1666,3.2272,3.1666,3.2046,474406,0
1987-04-06,3.197,3.2347,3.1362,3.197,564961,0
1987-04-07,3.1891,3.197,3.1362,3.1439,567072,0
1987-04-08,3.1439,3.1666,3.0911,3.0911,735765,0
1987-04-09,3.0911,3.1056,2.9999,3.053,811007,0
1987-04-10,3.0305,3.0452,2.9695,3.023,756098,0
1987-04-13,3.015,3.053,2.9999,3.023,964653,0
1987-04-14,2.9926,2.9926,2.9167,2.9547,994221,0
1987-04-15,2.9547,3.0452,2.9547,3.015,962013,0
1987-04-16,3.0452,3.1213,3.023,3.053,509257,0
1987-04-20,3.0756,3.1056,2.9999,3.053,363527,0
1987-04-21,3.0305,3.2196,2.9926,3.1891,628317,0
1987-04-22,3.1591,3.1742,3.0452,3.0452,893373,0
1987-04-23,3.0606,3.0911,3.0452,3.0911,654721,0
1987-04-24,3.0756,3.0833,2.9848,3.015,1290960,0
1987-04-27,3.015,3.053,2.9547,2.9926,621454,0
1987-04-28,2.9926,3.0452,2.9622,3.0305,672670,0
1987-04-29,3.0756,3.1137,3.053,3.0833,1106949,0
1987-04-30,3.1137,3.1137,3.0756,3.1137,231533,0
1987-05-01,3.1137,3.1137,3.0305,3.0606,309934,0
1987-05-04,3.0833,3.1056,2.9926,3.053,995806,0
1987-05-05,3.0756,3.1362,3.053,3.1213,979703,0
1987-05-06,3.1213,3.1439,3.053,3.1213,458567,0
1987-05-07,3.0911,3.1362,3.053,3.1056,718079,0
1987-05-08,3.1213,3.1439,3.0756,3.0911,918454,0
1987-05-11,3.1137,3.197,2.9926,2.9926,693527,0
1987-05-12,3.0305,3.0756,2.9999,3.0305,260831,0
1987-05-13,3.0606,3.0606,3.015,3.053,312048,0
1987-05-14,3.0911,3.1056,3.0452,3.0833,488664,0
1987-05-15,3.0305,3.053,2.9695,2.9926,622515,0
1987-05-18,2.9926,3.015,2.9318,2.9926,592680,0
1987-05-19,2.9926,3.015,2.8408,2.8408,521399,0
1987-05-20,2.8638,2.9695,2.8561,2.9015,607199,0
1987-05-21,2.9394,2.9848,2.9394,2.9547,512158,0
1987-05-22,2.9848,3.0305,2.9622,3.023,861162,0
1987-05-26,3.0305,3.1213,3.0305,3.1137,601918,0
1987-05-27,3.1137,3.1137,3.0833,3.0911,487345,0
1987-05-28,3.1137,3.1362,3.0606,3.1213,656829,0
1987-05-29,3.1362,3.1439,3.1056,3.1213,380688,0
1987-06-01,3.0681,3.1362,3.0606,3.0681,978911,0
1987-06-02,3.0833,3.1137,3.0305,3.0681,1079756,0
1987-06-03,3.0606,3.1439,3.0606,3.1362,440087,0
1987-06-04,3.1137,3.1591,3.1056,3.1591,171603,0
1987-06-05,3.1591,3.1591,3.0833,3.0911,283532,0
1987-06-08,3.0681,3.1591,3.0606,3.1591,265056,0
1987-06-09,3.1439,3.1591,3.1362,3.1591,192721,0
1987-06-10,3.1439,3.2121,3.1439,3.1891,752399,0
1987-06-11,3.197,3.197,3.1666,3.1891,225190,0
1987-06-12,3.2121,3.2804,3.2121,3.2577,528528,0
1987-06-15,3.2577,3.2577,3.197,3.25,640726,0
1987-06-16,3.2425,3.25,3.2121,3.25,252122,0
1987-06-17,3.2577,3.2577,3.2121,3.2425,275089,0
1987-06-18,3.25,3.2577,3.2121,3.25,308880,0
1987-06-19,3.25,3.25,3.2121,3.25,648647,0
1987-06-22,3.25,3.2577,3.2196,3.25,383328,0
1987-06-23,3.25,3.25,3.197,3.197,1356162,0
1987-06-24,3.197,3.2121,3.1591,3.1891,237862,0
1987-06-25,3.1891,3.2121,3.1816,3.2121,798069,0
1987-06-26,3.1891,3.197,3.1591,3.1816,190078,0
1987-06-29,3.1591,3.1816,3.1362,3.1816,675043,0
1987-06-30,3.1816,3.1816,3.1056,3.1362,360622,0
1987-07-01,3.1591,3.1591,3.1137,3.1213,288552,0
1987-07-02,3.1213,3.1439,3.1137,3.1362,494471,0
1987-07-06,3.1439,3.1591,3.1056,3.1137,456454,0
1987-07-07,3.1137,3.1362,3.1137,3.1213,1039365,0
1987-07-08,3.1213,3.1213,3.0305,3.0911,369862,0
1987-07-09,3.0606,3.1056,3.0606,3.0606,477045,0
1987-07-10,3.0606,3.1362,3.053,3.1362,320233,0
1987-07-13,3.1213,3.1213,3.0833,3.1137,264264,0
1987-07-14,3.1137,3.1362,3.0911,3.1137,227039,0
1987-07-15,3.0681,3.1056,3.0681,3.0833,410516,0
1987-07-16,3.0833,3.0911,3.0681,3.0681,336072,0
1987-07-17,3.0681,3.1056,3.0681,3.0911,345047,0
1987-07-20,3.0606,3.0833,3.0606,3.0681,119065,0
1987-07-21,3.0911,3.1213,3.0606,3.0833,338184,0
1987-07-22,3.0833,3.0911,3.053,3.053,205921,0
1987-07-23,3.0833,3.0911,3.0378,3.0606,292512,0
1987-07-24,3.0606,3.0681,3.0305,3.053,775364,0
1987-07-27,3.0833,3.0911,3.015,3.0833,223607,0
1987-07-28,3.0833,3.0833,3.0305,3.0606,661055,0
1987-07-29,3.053,3.053,3.015,3.053,469919,0
1987-07-30,3.0305,3.0606,3.015,3.0305,1849579,0
1987-07-31,3.0305,3.0305,2.9999,3.015,493149,0
1987-08-03,2.9848,3.015,2.9695,2.9695,844008,0
1987-08-04,2.9695,2.9999,2.9547,2.9695,932974,0
1987-08-05,2.9848,3.0305,2.9695,3.015,501867,0
1987-08-06,3.0305,3.0833,2.9999,3.0833,684550,0
1987-08-07,3.053,3.0911,3.0305,3.0911,397586,0
1987-08-10,3.0911,3.2196,3.0606,3.2196,1564198,0
1987-08-11,3.25,3.2804,3.2196,3.2651,960955,0
1987-08-12,3.2804,3.2804,3.2347,3.2651,944326,0
1987-08-13,3.2651,3.3712,3.25,3.3712,1283039,0
1987-08-14,3.2954,3.3712,3.2804,3.3257,1627557,0
1987-08-17,3.3107,3.3257,3.2651,3.2954,1062334,0
1987-08-18,3.2954,3.2954,3.197,3.2347,1438271,0
1987-08-19,3.197,3.25,3.1666,3.25,614329,0
1987-08-20,3.25,3.2804,3.2196,3.2651,728110,0
1987-08-21,3.2651,3.2651,3.2196,3.25,630959,0
1987-08-24,3.2196,3.2347,3.1666,3.2196,409463,0
1987-08-25,3.25,3.25,3.197,3.25,523246,0
1987-08-26,3.2196,3.25,3.1891,3.2196,1846146,0
1987-08-27,3.2347,3.2347,3.1891,3.197,1092167,0
1987-08-28,3.197,3.197,3.1137,3.1213,1373062,0
1987-08-31,3.1213,3.1666,3.053,3.1666,20879712,0
1987-09-01,3.0911,3.1666,3.0911,3.0911,2983195,0
1987-09-02,3.1137,3.2347,3.0756,3.1213,1945151,0
1987-09-03,3.1213,3.1666,3.1137,3.1591,823942,0
1987-09-04,3.1362,3.1666,3.1213,3.1362,1222318,0
1987-09-08,3.1213,3.1362,3.0452,3.1137,827112,0
1987-09-09,3.1137,3.1213,3.0756,3.0911,878587,0
1987-09-10,3.1137,3.1213,3.0452,3.0606,482854,0
1987-09-11,3.0756,3.1137,3.0606,3.1137,275089,0
1987-09-14,3.1362,3.1362,3.0305,3.1137,443517,0
1987-09-15,3.0606,3.0756,2.9999,3.0305,802559,0
1987-09-16,2.9695,3.0756,2.9695,3.0305,885982,0
1987-09-17,3.0305,3.0305,2.9695,3.015,516907,0
1987-09-18,3.015,3.0305,2.9999,3.0305,903671,0
1987-09-21,3.0305,3.0452,2.9999,2.9999,591097,0
1987-09-22,3.0305,3.0606,3.015,3.0606,849552,0
1987-09-23,3.0606,3.1137,3.0452,3.0911,668972,0
1987-09-24,3.0911,3.1137,3.0606,3.0606,832127,0
1987-09-25,3.0606,3.0911,3.0305,3.0606,877007,0
1987-09-28,3.0911,3.1137,3.0305,3.0452,1840342,0
1987-09-29,3.1137,3.1213,3.1137,3.1137,2065794,0
1987-09-30,3.0756,3.1362,3.0756,3.1213,1756653,0
1987-10-01,3.1362,3.2196,3.1137,3.2046,580536,0
1987-10-02,3.1666,3.2347,3.1591,3.2196,1675077,0
1987-10-05,3.2046,3.2046,3.1666,3.2046,763485,0
1987-10-06,3.1666,3.2046,3.1591,3.1666,760845,0
1987-10-07,3.1591,3.2196,3.1591,3.2046,800975,0
1987-10-08,3.1891,3.2347,3.1666,3.2196,774577,0
1987-10-09,3.2196,3.25,3.2196,3.2347,1017184,0
1987-10-12,3.2196,3.2347,3.2046,3.2046,472560,0
1987-10-13,3.2347,3.3257,3.2196,3.3183,3352796,0
1987-10-14,3.2651,3.3787,3.2347,3.2804,1979994,0
1987-10-15,3.1891,3.2804,3.1591,3.2046,912648,0
1987-10-16,3.1891,3.2046,3.0452,3.0452,1145229,0
1987-10-19,2.9848,2.9848,2.5227,2.5759,2336397,0
1987-10-20,3.0305,3.0911,2.6516,2.7803,2455723,0
1987-10-21,2.8408,3.2651,2.8408,3.0756,1623594,0
1987-10-22,2.9394,3.1213,2.9015,3.015,1421111,0
1987-10-23,2.9999,3.0911,2.9695,3.015,2509049,0
1987-10-26,2.9848,2.9999,2.9015,2.9167,663433,0
1987-10-27,2.9167,3.0305,2.9167,2.9695,659207,0
1987-10-28,2.9167,3.0606,2.9167,2.9394,491038,0
1987-10-29,2.9695,2.9999,2.9547,2.9695,742893,0
1987-10-30,2.9695,3.1362,2.9015,2.9695,1378603,0
1987-11-02,3.015,3.0305,2.9848,2.9999,1223903,0
1987-11-03,2.9695,3.0305,2.9394,3.0305,822883,0
1987-11-04,2.9999,3.0606,2.9695,3.0452,676104,0
1987-11-05,3.0452,3.1666,2.9999,3.1362,925319,0
1987-11-06,3.1666,3.2347,3.1213,3.2046,737351,0
1987-11-09,3.1213,3.1591,3.1137,3.1137,678215,0
1987-11-10,3.0911,3.1362,3.0452,3.0911,591360,0
1987-11-11,3.1362,3.1362,3.1137,3.1213,456719,0
1987-11-12,3.1362,3.1891,3.0911,3.1137,366959,0
1987-11-13,3.0911,3.1137,3.0452,3.0606,585286,0
1987-11-16,3.1213,3.1213,3.0305,3.0606,337656,0
1987-11-17,3.0911,3.0911,3.0305,3.0606,1041214,0
1987-11-18,3.0756,3.1591,3.0305,3.1362,644160,0
1987-11-19,3.1362,3.1362,3.015,3.0756,596376,0
1987-11-20,3.0452,3.0911,2.9999,3.0756,874892,0
1987-11-23,3.0911,3.0911,3.0452,3.0606,332638,0
1987-11-24,3.0756,3.1213,3.0756,3.0756,5661467,0
1987-11-25,3.0606,3.0911,2.9999,3.0452,1238420,0
1987-11-27,3.0452,3.0606,3.015,3.0452,580536,0
1987-11-30,3.015,3.015,2.8714,2.9547,10054682,0
1987-12-01,2.9547,2.9848,2.9167,2.9394,917397,0
1987-12-02,2.9394,2.9547,2.9015,2.9394,2907689,0
1987-12-03,2.9547,2.9547,2.8561,2.9015,1836116,0
1987-12-04,2.8714,2.9167,2.8408,2.9015,1282243,0
1987-12-07,2.9394,2.9547,2.9015,2.9394,357718,0
1987-12-08,2.9394,2.9547,2.9167,2.9547,484177,0
1987-12-09,2.9394,2.9547,2.8863,2.9167,621982,0
1987-12-10,2.8257,2.9015,2.8108,2.8863,511363,0
1987-12-11,2.8561,2.8863,2.8408,2.8863,563904,0
1987-12-14,2.8561,2.9394,2.8561,2.9167,484969,0
1987-12-15,2.9695,2.9999,2.9015,2.9547,518232,0
1987-12-16,2.9547,2.9695,2.8257,2.8863,1665837,0
1987-12-17,2.9167,2.9167,2.8408,2.8408,1493182,0
1987-12-18,2.9547,2.9999,2.8863,2.9999,1617788,0
1987-12-21,2.9695,3.015,2.9015,2.9167,1448564,0
1987-12-22,2.9015,3.015,2.8714,2.9167,1290428,0
1987-12-23,2.9394,3.015,2.9394,3.015,1113284,0
1987-12-24,3.0452,3.0911,3.0305,3.0606,556775,0
1987-12-28,3.0833,3.0833,2.9999,3.0452,1101935,0
1987-12-29,3.0452,3.0606,3.015,3.0305,349009,0
1987-12-30,3.0452,3.0833,3.0452,3.0606,440880,0
1987-12-31,3.0606,3.0911,3.0452,3.0833,1285939,0
1988-01-04,3.0833,3.1891,3.0833,3.1816,833974,0
1988-01-05,3.2425,3.2425,3.1816,3.2121,705407,0
1988-01-06,3.1891,3.2121,3.1288,3.1891,389400,0
1988-01-07,3.1891,3.2577,3.1439,3.2425,661848,0
1988-01-08,3.2121,3.2196,3.0911,3.1288,836350,0
1988-01-11,3.1591,3.1816,3.1288,3.1591,772461,0
1988-01-12,3.1891,3.1891,3.0606,3.1137,545424,0
1988-01-13,3.1137,3.1439,3.0305,3.0833,416327,0
1988-01-14,3.1137,3.1137,3.0452,3.0606,285648,0
1988-01-15,3.1288,3.1439,3.0833,3.1137,1383883,0
1988-01-18,3.1137,3.1288,3.0833,3.1137,286440,0
1988-01-19,3.1137,3.1591,3.0606,3.0911,909740,0
1988-01-20,3.1288,3.1288,3.0833,3.0911,1188528,0
1988-01-21,3.1288,3.1288,3.0911,3.0911,431375,0
1988-01-22,3.0911,3.2121,3.0911,3.2121,742631,0
1988-01-25,3.2196,3.2728,3.1891,3.2425,957263,0
1988-01-26,3.2196,3.2577,3.1891,3.2121,542254,0
1988-01-27,3.2425,3.2728,3.1891,3.2425,660791,0
1988-01-28,3.2577,3.3107,3.2196,3.3107,657626,0
1988-01-29,3.2881,3.4697,3.2728,3.4697,2719198,0
1988-02-01,3.4697,3.4697,3.3863,3.4168,1476810,0
1988-02-02,3.4012,3.4012,3.3183,3.3712,852984,0
1988-02-03,3.3409,3.3712,3.2728,3.3409,1040950,0
1988-02-04,3.3107,3.3485,3.2881,3.3183,347688,0
1988-02-05,3.3485,3.3863,3.3183,3.3183,261359,0
1988-02-08,3.3183,3.3409,3.2881,3.3409,187442,0
1988-02-09,3.3183,3.3485,3.2881,3.3485,794900,0
1988-02-10,3.3712,3.3863,3.3107,3.3409,1256110,0
1988-02-11,3.3409,3.3409,3.2881,3.2881,808631,0
1988-02-12,3.3107,3.3183,3.1891,3.2425,740520,0
1988-02-16,3.2196,3.2196,3.1137,3.1591,1021149,0
1988-02-17,3.1816,3.2196,3.1591,3.1891,991584,0
1988-02-18,3.1891,3.1891,3.1439,3.1816,346897,0
1988-02-19,3.1816,3.2121,3.1288,3.2121,855884,0
1988-02-22,3.2121,3.2881,3.1816,3.2728,1318150,0
1988-02-23,3.2196,3.2425,3.1591,3.2121,1504797,0
1988-02-24,3.1891,3.2121,3.1591,3.1816,806256,0
1988-02-25,3.1891,3.2121,3.1137,3.1591,967295,0
1988-02-26,3.1591,3.1591,3.1137,3.1439,284330,0
1988-02-29,3.1439,3.1816,3.1439,3.1816,105999198,0
1988-03-01,3.1816,3.2272,3.1213,3.1891,12650057,0
1988-03-02,3.1816,3.2425,3.1816,3.2121,2877592,0
1988-03-03,3.2121,3.2577,3.1891,3.2577,1421638,0
1988-03-04,3.2272,3.2577,3.2272,3.2577,428207,0
1988-03-07,3.2272,3.2425,3.1816,3.2121,623300,0
1988-03-08,3.2272,3.2272,3.1591,3.1591,665543,0
1988-03-09,3.1591,3.1591,3.0911,3.1137,812325,0
1988-03-10,3.1137,3.1137,2.9999,3.0305,978381,0
1988-03-11,3.0305,3.1137,3.0305,3.1137,547271,0
1988-03-14,3.1137,3.1591,3.0911,3.1439,607199,0
1988-03-15,3.1213,3.1816,3.1213,3.1816,1007685,0
1988-03-16,3.1816,3.1816,3.1439,3.1591,365111,0
1988-03-17,3.1891,3.2121,3.1439,3.1816,885193,0
1988-03-18,3.1891,3.2121,3.1816,3.1891,1042271,0
1988-03-21,3.1816,3.1816,3.0606,3.0911,558360,0
1988-03-22,3.1137,3.1137,3.0606,3.0911,235223,0
1988-03-23,3.1137,3.1137,3.0606,3.0606,1020094,0
1988-03-24,3.0606,3.0756,3.0452,3.0452,1130184,0
1988-03-25,3.0606,3.0606,3.0452,3.0606,538029,0
1988-03-28,3.0452,3.0756,3.0305,3.0606,467012,0
1988-03-29,3.0606,3.0911,3.0606,3.0756,786720,0
1988-03-30,3.0756,3.0911,3.0756,3.0756,442730,0
1988-03-31,3.0756,3.0911,3.0606,3.0606,405767,0
1988-04-04,3.0452,3.0606,3.0305,3.0452,804143,0
1988-04-05,3.0452,3.0756,3.0452,3.0756,621716,0
1988-04-06,3.0606,3.1137,3.0452,3.0911,896016,0
1988-04-07,3.1137,3.1213,3.0756,3.1137,915020,0
1988-04-08,3.1137,3.1591,3.0911,3.1439,731276,0
1988-04-11,3.1137,3.1439,3.1137,3.1213,785135,0
1988-04-12,3.1137,3.1439,3.0911,3.1439,607199,0
1988-04-13,3.1213,3.1439,3.0911,3.1137,532221,0
1988-04-14,3.0452,3.0911,2.9999,2.9999,783024,0
1988-04-15,2.9999,2.9999,2.9167,2.9622,2397906,0
1988-04-18,2.9622,2.9999,2.9472,2.9472,564430,0
1988-04-19,2.9622,2.9772,2.9015,2.9015,906837,0
1988-04-20,2.9318,2.9772,2.9015,2.9318,2639995,0
1988-04-21,2.9472,2.9999,2.9472,2.9772,542254,0
1988-04-22,2.9772,3.1591,2.9622,3.0606,771407,0
1988-04-25,3.0452,3.0756,2.9772,2.9999,371181,0
1988-04-26,2.9622,3.015,2.9622,2.9772,595845,0
1988-04-27,3.0305,3.0606,2.9999,3.015,529319,0
1988-04-28,3.015,3.015,2.9772,2.9772,434279,0
1988-04-29,2.9999,3.015,2.9622,2.9999,506879,0
1988-05-02,3.015,3.0305,2.9622,3.0305,652870,0
1988-05-03,3.015,3.0606,3.015,3.0452,671086,0
1988-05-04,3.0606,3.0606,2.9772,3.015,454609,0
1988-05-05,2.9999,3.015,2.9318,2.9772,1054148,0
1988-05-06,3.015,3.0452,2.9622,2.9999,1277757,0
1988-05-09,2.9772,2.9772,2.9472,2.9622,400225,0
1988-05-10,2.9622,2.9772,2.9472,2.9472,426884,0
1988-05-11,2.9472,2.9622,2.9318,2.9472,432696,0
1988-05-12,2.9472,2.9772,2.9472,2.9472,446423,0
1988-05-13,2.9622,2.9772,2.9472,2.9622,624358,0
1988-05-16,2.9772,2.9999,2.9622,2.9999,652078,0
1988-05-17,2.9999,3.0305,2.9318,2.9318,662377,0
1988-05-18,2.9472,2.9622,2.9015,2.9318,647591,0
1988-05-19,2.9472,2.9622,2.9318,2.9622,656829,0
1988-05-20,2.9472,2.9999,2.9318,2.9999,719665,0
1988-05-23,3.015,3.0305,2.9622,2.9999,334490,0
1988-05-24,2.9999,3.015,2.9772,3.015,467012,0
1988-05-25,2.9999,3.0305,2.9772,2.9772,438505,0
1988-05-26,2.9622,3.015,2.9622,2.9772,643634,0
1988-05-27,2.9772,3.0305,2.9772,3.0305,1614886,0
1988-05-31,3.0305,3.1439,3.015,3.1439,97063340,0
1988-06-01,3.1591,3.2121,3.1591,3.2121,18508206,0
1988-06-02,3.1591,3.2121,3.1591,3.2121,3115190,0
1988-06-03,3.1891,3.2577,3.1891,3.2425,876476,0
1988-06-06,3.2425,3.2577,3.2272,3.2272,1974978,0
1988-06-07,3.2272,3.2272,3.1591,3.1816,1149189,0
1988-06-08,3.1816,3.2425,3.1816,3.2272,998448,0
1988-06-09,3.1891,3.2577,3.1891,3.2121,1069988,0
1988-06-10,3.2272,3.2425,3.2121,3.2425,588720,0
1988-06-13,3.2121,3.2577,3.1891,3.2425,2100113,0
1988-06-14,3.2954,3.3485,3.2272,3.2804,1027218,0
1988-06-15,3.2577,3.3107,3.2577,3.3107,1188262,0
1988-06-16,3.2954,3.2954,3.1891,3.2272,413160,0
1988-06-17,3.2804,3.2804,3.2272,3.2577,1640227,0
1988-06-20,3.2425,3.2577,3.2121,3.2272,389400,0
1988-06-21,3.2272,3.2804,3.2272,3.2804,508727,0
1988-06-22,3.3485,3.3638,3.2804,3.3257,1059429,0
1988-06-23,3.3485,3.3485,3.2954,3.3257,191923,0
1988-06-24,3.3257,3.3257,3.2804,3.2954,469387,0
1988-06-27,3.3107,3.3107,3.1816,3.2272,649438,0
1988-06-28,3.2577,3.2804,3.2272,3.2804,1445662,0
1988-06-29,3.2804,3.2804,3.2121,3.2577,613801,0
1988-06-30,3.2425,3.3107,3.2425,3.2954,463846,0
1988-07-01,3.3257,3.3257,3.2425,3.2954,709630,0
1988-07-05,3.2577,3.3257,3.2425,3.3257,783547,0
1988-07-06,3.3107,3.3257,3.1591,3.1591,812325,0
1988-07-07,3.1891,3.2577,3.1816,3.2425,735504,0
1988-07-08,3.2121,3.2577,3.1591,3.1591,587929,0
1988-07-11,3.1591,3.1891,3.1213,3.1439,619871,0
1988-07-12,3.1439,3.1591,3.0305,3.0756,1024847,0
1988-07-13,3.0756,3.1439,3.0606,3.1439,1777509,0
1988-07-14,3.1213,3.1439,3.0911,3.1213,462264,0
1988-07-15,3.1137,3.1439,3.0756,3.1137,815494,0
1988-07-18,3.1137,3.1137,3.0075,3.0378,466749,0
1988-07-19,3.0756,3.0911,3.0606,3.0911,501867,0
1988-07-20,3.1213,3.1439,3.1137,3.1439,393358,0
1988-07-21,3.1213,3.1213,3.0606,3.0756,805460,0
1988-07-22,3.0911,3.0911,3.0305,3.0378,696428,0
1988-07-25,3.0378,3.0756,3.0378,3.0756,468332,0
1988-07-26,3.0606,3.1439,3.0606,3.1439,662640,0
1988-07-27,3.1213,3.1439,3.0911,3.1137,379632,0
1988-07-28,3.1137,3.1213,3.0756,3.1137,302279,0
1988-07-29,3.1137,3.1891,3.0911,3.1816,510840,0
1988-08-01,3.1439,3.1816,3.1439,3.1816,299108,0
1988-08-02,3.2272,3.2272,3.1439,3.1591,424774,0
1988-08-03,3.1439,3.1891,3.1213,3.1816,435333,0
1988-08-04,3.1891,3.1891,3.1439,3.1591,280106,0
1988-08-05,3.1213,3.1591,3.1213,3.1439,191134,0
1988-08-08,3.1439,3.1591,3.1137,3.1137,319964,0
1988-08-09,3.1213,3.1213,3.0075,3.0756,1228389,0
1988-08-10,3.0756,3.0756,3.0305,3.0606,305974,0
1988-08-11,3.0378,3.0911,3.0378,3.0911,503184,0
1988-08-12,3.0911,3.0911,3.0378,3.0756,321021,0
1988-08-15,3.0606,3.0756,3.0378,3.0378,270600,0
1988-08-16,3.0305,3.1137,3.0075,3.0911,742366,0
1988-08-17,3.0756,3.1213,3.0606,3.1137,1059955,0
1988-08-18,3.1213,3.1439,3.1137,3.1137,718607,0
1988-08-19,3.1137,3.1439,3.1137,3.1439,536446,0
1988-08-22,3.1213,3.1591,3.1137,3.1439,779063,0
1988-08-23,3.1439,3.1591,3.1213,3.1439,373296,0
1988-08-24,3.1439,3.1816,3.1439,3.1816,540407,0
1988-08-25,3.1439,3.1591,3.1213,3.1591,635449,0
1988-08-26,3.1591,3.1591,3.0911,3.1213,978381,0
1988-08-29,3.1213,3.1213,3.0756,3.1137,1010854,0
1988-08-30,3.1137,3.1137,3.0606,3.1137,1690653,0
1988-08-31,3.1213,3.1213,3.0911,3.1137,18060464,0
1988-09-01,3.1137,3.2121,3.023,3.0606,3727674,0
1988-09-02,3.0911,3.1213,3.0756,3.1213,2385499,0
1988-09-06,3.1213,3.1213,3.0756,3.1137,1215715,0
1988-09-07,3.1439,3.1439,3.1137,3.1213,614329,0
1988-09-08,3.1213,3.1439,3.1137,3.1439,422666,0
1988-09-09,3.1439,3.1591,3.1137,3.1591,1221790,0
1988-09-12,3.1591,3.1816,3.0911,3.0911,682440,0
1988-09-13,3.0911,3.1591,3.0911,3.1591,906306,0
1988-09-14,3.1591,3.197,3.1591,3.1816,982080,0
1988-09-15,3.1439,3.1816,3.1439,3.1439,368015,0
1988-09-16,3.1439,3.197,3.1439,3.197,992111,0
1988-09-19,3.1816,3.197,3.1213,3.1591,844271,0
1988-09-20,3.1591,3.1816,3.1591,3.1816,182422,0
1988-09-21,3.1816,3.197,3.1591,3.1816,290136,0
1988-09-22,3.1816,3.197,3.1591,3.1816,186648,0
1988-09-23,3.1439,3.2121,3.1439,3.197,628317,0
1988-09-26,3.197,3.2272,3.1816,3.2121,776422,0
1988-09-27,3.2272,3.2651,3.2121,3.2651,427684,0
1988-09-28,3.25,3.2651,3.2272,3.25,338713,0
1988-09-29,3.2651,3.3335,3.25,3.3335,833709,0
1988-09-30,3.3183,3.3863,3.3183,3.3485,1017455,0
1988-10-03,3.3335,3.3712,3.3335,3.3335,514270,0
1988-10-04,3.3485,3.3712,3.3335,3.3485,587662,0
1988-10-05,3.3485,3.3712,3.3335,3.3712,588454,0
1988-10-06,3.3863,3.3863,3.3712,3.3863,584233,0
1988-10-07,3.4168,3.4925,3.4012,3.4697,2817664,0
1988-10-10,3.4545,3.4697,3.4012,3.4168,449066,0
1988-10-11,3.4012,3.4395,3.3863,3.4168,231000,0
1988-10-12,3.3863,3.4012,3.3485,3.4012,725732,0
1988-10-13,3.3863,3.4395,3.3863,3.4012,672408,0
1988-10-14,3.4168,3.4168,3.3485,3.3863,547533,0
1988-10-17,3.3863,3.4012,3.3712,3.4012,254496,0
1988-10-18,3.4168,3.4395,3.3712,3.4395,618024,0
1988-10-19,3.4545,3.4697,3.3863,3.4168,454873,0
1988-10-20,3.3863,3.4395,3.3863,3.4395,663960,0
1988-10-21,3.4395,3.4545,3.3712,3.4545,1088206,0
1988-10-24,3.4395,3.4395,3.3863,3.3863,512158,0
1988-10-25,3.4012,3.4168,3.3863,3.4012,572355,0
1988-10-26,3.3863,3.4012,3.3712,3.4012,252912,0
1988-10-27,3.3863,3.4012,3.3712,3.3863,857732,0
1988-10-28,3.4012,3.4168,3.3863,3.4168,313897,0
1988-10-31,3.4012,3.4168,3.3863,3.4168,351382,0
1988-11-01,3.4012,3.4168,3.3863,3.4168,1040155,0
1988-11-02,3.4012,3.4395,3.3863,3.4395,595319,0
1988-11-03,3.4395,3.4697,3.4168,3.4697,603237,0
1988-11-04,3.4395,3.4545,3.3863,3.4012,1040950,0
1988-11-07,3.4168,3.4168,3.3485,3.3712,432166,0
1988-11-08,3.4012,3.4168,3.3863,3.4012,176088,0
1988-11-09,3.3712,3.4012,3.3712,3.3863,417121,0
1988-11-10,3.3863,3.4012,3.3712,3.3712,269544,0
1988-11-11,3.3863,3.3863,3.3032,3.3032,609313,0
1988-11-14,3.3335,3.3712,3.3183,3.3335,411573,0
1988-11-15,3.3335,3.3863,3.3335,3.3712,333696,0
1988-11-16,3.3712,3.3712,3.3335,3.3485,715175,0
1988-11-17,3.3712,3.3863,3.3485,3.3863,354555,0
1988-11-18,3.3863,3.3863,3.3485,3.3485,1414510,0
1988-11-21,3.3863,3.3863,3.3485,3.3863,375143,0
1988-11-22,3.3863,3.3863,3.3485,3.3863,353492,0
1988-11-23,3.3712,3.4168,3.3712,3.4012,350591,0
1988-11-25,3.3712,3.3863,3.3485,3.3712,198790,0
1988-11-28,3.3863,3.4012,3.3485,3.3863,614329,0
1988-11-29,3.3712,3.4168,3.3485,3.3863,1517207,0
1988-11-30,3.4012,3.4395,3.3863,3.4395,1773284,0
1988-12-01,3.4168,3.4545,3.4012,3.4168,1665837,0
1988-12-02,3.4012,3.4168,3.3712,3.3863,3127598,0
1988-12-05,3.3863,3.4012,3.3712,3.4012,3407967,0
1988-12-06,3.4012,3.4168,3.3712,3.4168,1352732,0
1988-12-07,3.4168,3.4545,3.4168,3.4545,661055,0
1988-12-08,3.4395,3.4697,3.4012,3.4012,1198819,0
1988-12-09,3.4012,3.4168,3.3863,3.4012,590567,0
1988-12-12,3.4168,3.4395,3.4012,3.4012,1091375,0
1988-12-13,3.4012,3.4168,3.3863,3.3863,1227595,0
1988-12-14,3.3863,3.4012,3.3712,3.3863,1455165,0
1988-12-15,3.3863,3.4012,3.3863,3.3863,324720,0
1988-12-16,3.4168,3.4168,3.3863,3.4168,1972604,0
1988-12-19,3.4012,3.4395,3.3863,3.4395,473086,0
1988-12-20,3.4168,3.4545,3.4168,3.4168,408406,0
1988-12-21,3.4168,3.4395,3.3863,3.4012,320759,0
1988-12-22,3.4012,3.4545,3.3863,3.4395,1685371,0
1988-12-23,3.4395,3.4697,3.4168,3.4545,622515,0
1988-12-27,3.4545,3.4925,3.4168,3.4168,379632,0
1988-12-28,3.4395,3.4697,3.4395,3.4545,611686,0
1988-12-29,3.4697,3.4925,3.4395,3.4545,428998,0
1988-12-30,3.4697,3.4925,3.4395,3.4395,728902,0
1989-01-03,3.4395,3.4545,3.4012,3.4012,366696,0
1989-01-04,3.4168,3.4545,3.4012,3.4545,570502,0
1989-01-05,3.4395,3.4395,3.4168,3.4168,237862,0
1989-01-06,3.4545,3.4545,3.3863,3.4012,909740,0
1989-01-09,3.4168,3.4168,3.3863,3.4012,351122,0
1989-01-10,3.4012,3.4168,3.3863,3.3863,408672,0
1989-01-11,3.4012,3.4012,3.3863,3.4012,206182,0
1989-01-12,3.4012,3.4012,3.3863,3.4012,675314,0
1989-01-13,3.3863,3.4012,3.3712,3.3863,307560,0
1989-01-16,3.3863,3.3863,3.3485,3.3485,346368,0
1989-01-17,3.3712,3.3863,3.3485,3.3712,476787,0
1989-01-18,3.3712,3.4168,3.3485,3.4168,483647,0
1989-01-19,3.4012,3.4168,3.3863,3.4012,569977,0
1989-01-20,3.3863,3.4012,3.3712,3.3863,684288,0
1989-01-23,3.3712,3.4012,3.3712,3.3863,467281,0
1989-01-24,3.4012,3.4395,3.3712,3.4012,1483411,0
1989-01-25,3.4012,3.4168,3.4012,3.4012,593472,0
1989-01-26,3.4012,3.4168,3.3863,3.4012,368546,0
1989-01-27,3.4168,3.4395,3.4012,3.4168,494737,0
1989-01-30,3.4395,3.4545,3.4168,3.4545,378840,0
1989-01-31,3.4545,3.4925,3.4395,3.4925,462795,0
1989-02-01,3.4697,3.4925,3.4395,3.4395,276937,0
1989-02-02,3.4545,3.4545,3.4168,3.4168,398904,0
1989-02-03,3.4395,3.4697,3.4395,3.4395,254496,0
1989-02-06,3.4395,3.4545,3.4395,3.4545,240766,0
1989-02-07,3.4395,3.4545,3.4012,3.4545,1343758,0
1989-02-08,3.4395,3.4545,3.4168,3.4168,487605,0
1989-02-09,3.4168,3.4545,3.3712,3.3863,1053094,0
1989-02-10,3.3712,3.3863,3.3485,3.3485,525623,0
1989-02-13,3.3485,3.3863,3.3335,3.3863,421344,0
1989-02-14,3.4012,3.4168,3.3485,3.3712,554133,0
1989-02-15,3.3863,3.3863,3.3712,3.3712,646268,0
1989-02-16,3.3863,3.3863,3.3712,3.3712,476256,0
1989-02-17,3.3712,3.4012,3.3712,3.3863,491832,0
1989-02-21,3.3712,3.3863,3.3712,3.3712,404182,0
1989-02-22,3.3863,3.3863,3.3183,3.3183,666603,0
1989-02-23,3.3183,3.3485,3.2954,3.3485,1339531,0
1989-02-24,3.3485,3.3485,3.2954,3.3183,637030,0
1989-02-27,3.3335,3.3485,3.2954,3.3183,733655,0
1989-02-28,3.3183,3.3485,3.3183,3.3485,2030418,0
1989-03-01,3.3485,3.3863,3.3183,3.3335,5308236,0
1989-03-02,3.3183,3.3485,3.3183,3.3485,3142124,0
1989-03-03,3.3335,3.3485,3.3183,3.3335,289344,0
1989-03-06,3.3335,3.3485,3.3183,3.3485,989206,0
1989-03-07,3.3485,3.3485,3.3032,3.3183,486550,0
1989-03-08,3.3032,3.3335,3.3032,3.3183,1033029,0
1989-03-09,3.3335,3.3335,3.3032,3.3183,399429,0
1989-03-10,3.3183,3.3183,3.3032,3.3032,322606,0
1989-03-13,3.3183,3.3485,3.3032,3.3335,472294,0
1989-03-14,3.3485,3.3712,3.3335,3.3712,978119,0
1989-03-15,3.3712,3.3863,3.3335,3.3863,1398406,0
1989-03-16,3.3863,3.4395,3.3712,3.4395,1446453,0
1989-03-17,3.3863,3.4246,3.3712,3.4091,1496875,0
1989-03-20,3.4091,3.4246,3.3863,3.4091,1151830,0
1989-03-21,3.4246,3.4395,3.4091,3.4091,590040,0
1989-03-22,3.4091,3.4395,3.4091,3.4395,340296,0
1989-03-23,3.4246,3.4621,3.4246,3.4395,699863,0
1989-03-27,3.4395,3.4621,3.4395,3.4621,565222,0
1989-03-28,3.4621,3.5003,3.4621,3.4772,963863,0
1989-03-29,3.4772,3.5003,3.4621,3.4772,510840,0
1989-03-30,3.4621,3.4772,3.4621,3.4621,349270,0
1989-03-31,3.4772,3.5078,3.4621,3.5078,783811,0
1989-04-03,3.5003,3.5455,3.5003,3.5304,725732,0
1989-04-04,3.5078,3.5304,3.5003,3.5003,583964,0
1989-04-05,3.5003,3.5304,3.5003,3.5003,374614,0
1989-04-06,3.5003,3.5078,3.4772,3.5078,378575,0
1989-04-07,3.5003,3.5078,3.4772,3.5078,359569,0
1989-04-10,3.5003,3.5003,3.4621,3.4772,234700,0
1989-04-11,3.4772,3.5003,3.4621,3.4772,215689,0
1989-04-12,3.5003,3.5003,3.4772,3.4772,162628,0
1989-04-13,3.4621,3.5003,3.4621,3.4621,395735,0
1989-04-14,3.4772,3.5003,3.4621,3.5003,1021678,0
1989-04-17,3.5003,3.5078,3.4621,3.5078,921882,0
1989-04-18,3.5304,3.5455,3.5078,3.5078,977327,0
1989-04-19,3.5304,3.5304,3.5078,3.5304,397317,0
1989-04-20,3.5078,3.5455,3.4772,3.5078,469919,0
1989-04-21,3.5003,3.5304,3.5003,3.5078,511103,0
1989-04-24,3.5003,3.5304,3.4772,3.5078,193774,0
1989-04-25,3.5003,3.5078,3.4772,3.4772,239184,0
1989-04-26,3.5003,3.5003,3.4772,3.5003,281160,0
1989-04-27,3.4621,3.5304,3.4621,3.5078,587397,0
1989-04-28,3.5078,3.5304,3.5078,3.5078,225456,0
1989-05-01,3.5078,3.5455,3.5003,3.5455,740253,0
1989-05-02,3.5455,3.5455,3.5304,3.5304,583704,0
1989-05-03,3.5304,3.5455,3.5304,3.5455,230733,0
1989-05-04,3.5304,3.5455,3.5078,3.5455,190872,0
1989-05-05,3.5455,3.5682,3.5304,3.5455,529582,0
1989-05-08,3.5304,3.5455,3.5003,3.5078,300698,0
1989-05-09,3.5078,3.5078,3.4772,3.5003,324455,0
1989-05-10,3.5003,3.5304,3.5003,3.5078,470447,0
1989-05-11,3.5304,3.5682,3.5304,3.5455,779857,0
1989-05-12,3.6591,3.6969,3.6213,3.6969,2544429,0
1989-05-15,3.6969,3.75,3.6745,3.75,780644,0
1989-05-16,3.7273,3.75,3.7047,3.75,995279,0
1989-05-17,3.7273,3.7652,3.7273,3.75,1017184,0
1989-05-18,3.75,3.7652,3.7273,3.75,1079231,0
1989-05-19,3.75,3.7652,3.7273,3.7652,622248,0
1989-05-22,3.8182,3.8335,3.7955,3.8182,962543,0
1989-05-23,3.7652,3.7955,3.7652,3.7805,497639,0
1989-05-24,3.7955,3.7955,3.75,3.7652,782227,0
1989-05-25,3.75,3.7652,3.6969,3.6969,525358,0
1989-05-26,3.6969,3.7273,3.6969,3.7273,573674,0
1989-05-30,3.7273,3.7652,3.6591,3.6745,662377,0
1989-05-31,3.6969,3.75,3.6969,3.7273,3150834,0
1989-06-01,3.7123,3.75,3.6969,3.7273,4127634,0
1989-06-02,3.75,3.7879,3.75,3.7652,3258283,0
1989-06-05,3.7652,3.8409,3.7652,3.7652,554400,0
1989-06-06,3.7879,3.8182,3.75,3.803,1169257,0
1989-06-07,3.7879,3.8409,3.7879,3.803,459095,0
1989-06-08,3.7879,3.8182,3.7879,3.803,466749,0
1989-06-09,3.7879,3.8182,3.7879,3.803,414478,0
1989-06-12,3.7879,3.803,3.7652,3.803,358774,0
1989-06-13,3.803,3.8182,3.7273,3.7652,356401,0
1989-06-14,3.803,3.8409,3.7879,3.8182,425040,0
1989-06-15,3.8182,3.8182,3.75,3.7652,419229,0
1989-06-16,3.6969,3.8409,3.6969,3.803,1678508,0
1989-06-19,3.8182,3.8559,3.803,3.8409,705143,0
1989-06-20,3.8409,3.8559,3.8182,3.8409,466749,0
1989-06-21,3.8182,3.8409,3.803,3.8182,938518,0
1989-06-22,3.8182,3.8559,3.803,3.8559,417384,0
1989-06-23,3.8788,4.0227,3.8559,3.9472,1288318,0
1989-06-26,4.0075,4.0227,3.9472,3.9697,827635,0
1989-06-27,3.9697,4.0227,3.9472,3.985,1124902,0
1989-06-28,3.9697,3.985,3.9472,3.985,1427443,0
1989-06-29,4.0075,4.0075,3.9316,3.9316,534071,0
1989-06-30,3.9316,3.9697,3.8788,3.9316,485231,0
1989-07-03,3.9167,3.9472,3.9167,3.9316,169490,0
1989-07-05,3.9167,3.9316,3.8941,3.9316,279838,0
1989-07-06,3.9316,3.9316,3.8788,3.8941,768504,0
1989-07-07,3.9167,3.9472,3.8788,3.9472,970199,0
1989-07-10,3.9316,4.0075,3.9316,3.9697,713065,0
1989-07-11,3.985,4.0227,3.9697,4.0075,496323,0
1989-07-12,4.0075,4.0075,3.9472,3.985,579218,0
1989-07-13,4.0075,4.0075,3.985,4.0075,890995,0
1989-07-14,4.0075,4.0758,3.9697,4.0758,539352,0
1989-07-17,4.0379,4.0605,4.0227,4.0379,248156,0
1989-07-18,4.0227,4.0379,3.9472,3.9697,749229,0
1989-07-19,4.0075,4.0227,3.985,4.0227,3319793,0
1989-07-20,4.0075,4.0227,3.9697,3.9697,299374,0
1989-07-21,3.9316,3.985,3.9316,3.9697,446423,0
1989-07-24,3.9697,3.985,3.9472,3.9472,576310,0
1989-07-25,3.9316,3.9472,3.9167,3.9472,1035670,0
1989-07-26,3.9316,3.985,3.9316,3.985,276406,0
1989-07-27,3.985,4.0379,3.985,4.0227,257401,0
1989-07-28,4.0227,4.0605,4.0075,4.0075,335542,0
1989-07-31,4.0227,4.1138,3.9472,4.1138,577365,0
1989-08-01,4.0984,4.1138,4.0379,4.0605,523511,0
1989-08-02,4.0379,4.0758,4.0075,4.0758,671086,0
1989-08-03,4.0758,4.0984,4.0605,4.0758,314951,0
1989-08-04,4.0605,4.0984,4.0605,4.0984,865654,0
1989-08-07,4.0984,4.1668,4.0758,4.1668,536446,0
1989-08-08,4.1439,4.1668,4.1138,4.1364,547271,0
1989-08-09,4.1364,4.1439,4.0605,4.0758,547009,0
1989-08-10,4.0379,4.1138,4.0379,4.0984,439035,0
1989-08-11,4.1364,4.1364,3.985,4.0227,733127,0
1989-08-14,4.0075,4.0227,3.9472,3.9697,395735,0
1989-08-15,3.985,3.985,3.9472,3.985,501598,0
1989-08-16,3.985,4.0227,3.9697,4.0227,283274,0
1989-08-17,4.0075,4.0227,3.9697,3.9697,310461,0
1989-08-18,3.9697,4.0075,3.9472,4.0075,379632,0
1989-08-21,3.985,4.0075,3.8941,3.9316,445101,0
1989-08-22,3.9167,3.9316,3.8941,3.9167,246577,0
1989-08-23,3.9316,3.9697,3.8941,3.9697,1888384,0
1989-08-24,3.9697,4.0379,3.9697,4.0379,974687,0
1989-08-25,4.0227,4.0605,3.985,4.0227,804669,0
1989-08-28,4.0227,4.0379,3.9697,4.0379,403917,0
1989-08-29,4.0075,4.0379,3.985,4.0075,336072,0
1989-08-30,3.985,4.0227,3.9697,3.9697,450382,0
1989-08-31,3.9697,4.0227,3.9697,3.9697,510840,0
1989-09-01,3.9697,4.0075,3.9472,4.0075,343465,0
1989-09-05,3.985,4.0075,3.9472,3.9472,1339267,0
1989-09-06,3.9472,3.9472,3.8941,3.9167,1919011,0
1989-09-07,3.9167,3.9472,3.9167,3.9316,788303,0
1989-09-08,3.9316,3.9697,3.8788,3.9472,383066,0
1989-09-11,3.9316,3.985,3.9316,3.9697,341615,0
1989-09-12,3.9697,3.985,3.9316,3.9472,451702,0
1989-09-13,3.9472,3.9697,3.8941,3.9167,377252,0
1989-09-14,3.9167,3.9316,3.8941,3.8941,1252413,0
1989-09-15,3.8788,3.9167,3.8559,3.9167,963596,0
1989-09-18,3.9167,3.9697,3.8941,3.9472,488664,0
1989-09-19,3.9472,3.9472,3.9316,3.9316,277726,0
1989-09-20,3.9316,3.9472,3.9167,3.9472,2572410,0
1989-09-21,3.9472,3.985,3.9316,3.9472,1230500,0
1989-09-22,3.9472,3.985,3.9472,3.9697,771407,0
1989-09-25,3.9697,3.985,3.9472,3.985,1341910,0
1989-09-26,3.9697,4.0075,3.9697,3.9697,1438799,0
1989-09-27,3.9472,3.985,3.9472,3.9472,561792,0
1989-09-28,3.9472,3.9697,3.9472,3.9697,435600,0
1989-09-29,3.9472,3.985,3.9316,3.9697,510046,0
1989-10-02,3.9697,4.0075,3.9472,3.985,481801,0
1989-10-03,3.985,4.0075,3.9697,4.0075,458302,0
1989-10-04,4.0075,4.0075,3.9697,3.9697,425829,0
1989-10-05,3.985,3.985,3.9697,3.985,268484,0
1989-10-06,4.0075,4.0227,3.9697,4.0075,304656,0
1989-10-09,4.0075,4.0075,3.9697,3.985,317325,0
1989-10-10,3.985,4.0075,3.9697,4.0075,1039102,0
1989-10-11,3.985,4.0075,3.9697,4.0075,245785,0
1989-10-12,4.0075,4.0075,3.9697,4.0075,614855,0
1989-10-13,3.985,4.0075,3.8788,3.9167,1472325,0
1989-10-16,3.9316,3.9697,3.8788,3.9472,1125695,0
1989-10-17,3.9472,3.9697,3.8941,3.9472,501337,0
1989-10-18,3.9472,3.9472,3.9167,3.9167,502654,0
1989-10-19,3.9167,3.985,3.9167,3.9472,573141,0
1989-10-20,3.9472,4.0075,3.9472,3.985,392039,0
1989-10-23,4.0227,4.0227,3.9316,3.9472,518493,0
1989-10-24,3.9316,3.985,3.8788,3.985,908688,0
1989-10-25,3.9316,3.985,3.9316,3.9697,184536,0
1989-10-26,3.9472,4.0075,3.9316,3.985,347159,0
1989-10-27,3.9697,4.0227,3.9472,3.985,1331876,0
1989-10-30,4.0075,4.0227,3.985,4.0075,977854,0
1989-10-31,4.0227,4.0984,4.0227,4.0605,1182716,0
1989-11-01,4.0984,4.1591,4.0605,4.1591,497639,0
1989-11-02,4.1364,4.1591,4.1364,4.1591,536711,0
1989-11-03,4.1364,4.1742,4.1138,4.1742,482591,0
1989-11-06,4.1742,4.1742,4.0984,4.1138,887041,0
1989-11-07,4.1138,4.1742,4.0984,4.1591,454609,0
1989-11-08,4.1364,4.1969,4.1364,4.1742,1291222,0
1989-11-09,4.1742,4.1969,4.1591,4.1591,1042533,0
1989-11-10,4.1591,4.1742,4.1591,4.1742,222549,0
1989-11-13,4.1742,4.1742,4.1364,4.1742,551759,0
1989-11-14,4.1742,4.1742,4.1591,4.1742,464640,0
1989-11-15,4.1742,4.1742,4.1591,4.1742,357458,0
1989-11-16,4.1742,4.1969,4.1591,4.1969,681118,0
1989-11-17,4.1742,4.1969,4.1364,4.1742,800181,0
1989-11-20,4.1591,4.1742,4.1364,4.1742,581591,0
1989-11-21,4.1591,4.1742,4.1591,4.1591,732862,0
1989-11-22,4.1591,4.1742,4.1364,4.1364,603237,0
1989-11-24,4.1364,4.1591,4.1138,4.1591,737351,0
1989-11-27,4.1364,4.1742,4.1138,4.1591,931655,0
1989-11-28,4.1591,4.1969,4.1364,4.1591,502393,0
1989-11-29,4.1591,4.1742,4.1591,4.1742,378046,0
1989-11-30,4.1742,4.1969,4.1591,4.1969,1424277,0
1989-12-01,4.1742,4.25,4.1742,4.25,3553698,0
1989-12-04,4.25,4.25,4.1969,4.2121,1762197,0
1989-12-05,4.2272,4.25,4.2121,4.25,685604,0
1989-12-06,4.25,4.25,4.1969,4.2121,767182,0
1989-12-07,4.1969,4.2272,4.1742,4.1742,697487,0
1989-12-08,4.1969,4.2272,4.1969,4.2272,287760,0
1989-12-11,4.2272,4.2272,4.1969,4.2121,612740,0
1989-12-12,4.2121,4.3031,4.2121,4.2879,1823971,0
1989-12-13,4.2651,4.3485,4.2651,4.3485,1528820,0
1989-12-14,4.3258,4.3637,4.3031,4.3258,899447,0
1989-12-15,4.3637,4.3637,4.2651,4.3258,2389989,0
1989-12-18,4.3258,4.3485,4.25,4.2879,337656,0
1989-12-19,4.2651,4.3031,4.2121,4.2879,1517734,0
1989-12-20,4.3258,4.3258,4.2651,4.2651,387287,0
1989-12-21,4.3031,4.3258,4.2879,4.3031,681909,0
1989-12-22,4.2879,4.3485,4.2879,4.3485,695376,0
1989-12-26,4.3258,4.3637,4.3258,4.3485,145727,0
1989-12-27,4.3637,4.3864,4.3485,4.3637,318383,0
1989-12-28,4.3864,4.4623,4.3637,4.447,746587,0
1989-12-29,4.447,4.447,4.4091,4.447,607727,0
1990-01-02,4.447,4.5153,4.3864,4.5153,593472,0
1990-01-03,4.447,4.447,4.3637,4.4091,599012,0
1990-01-04,4.3864,4.4091,4.2879,4.3258,347952,0
1990-01-05,4.2879,4.3485,4.1969,4.2121,412631,0
1990-01-08,4.1969,4.25,4.1969,4.25,374614,0
1990-01-09,4.25,4.2651,4.2121,4.2121,287232,0
1990-01-10,4.2272,4.2879,4.1969,4.2651,1282511,0
1990-01-11,4.3031,4.3031,4.25,4.2651,315219,0
1990-01-12,4.25,4.25,4.2121,4.2272,495786,0
1990-01-15,4.2121,4.2272,4.1364,4.1591,377520,0
1990-01-16,4.1138,4.2272,4.1138,4.2272,398377,0
1990-01-17,4.2272,4.2272,4.1969,4.1969,325247,0
1990-01-18,4.1969,4.25,4.1591,4.25,528264,0
1990-01-19,4.25,4.25,4.1969,4.1969,1656333,0
1990-01-22,4.2121,4.2272,4.1364,4.1591,468332,0
1990-01-23,4.1364,4.2121,4.1364,4.1591,388344,0
1990-01-24,4.1591,4.1591,4.0379,4.1591,1039632,0
1990-01-25,4.1364,4.1364,4.0379,4.0379,509519,0
1990-01-26,4.0379,4.1138,4.0075,4.0758,890995,0
1990-01-29,4.0758,4.0984,4.0227,4.0379,458828,0
1990-01-30,4.0758,4.0984,4.0379,4.0758,367488,0
1990-01-31,4.0758,4.1591,4.0758,4.1364,713324,0
1990-02-01,4.1138,4.1591,4.0758,4.1138,601657,0
1990-02-02,4.0758,4.1364,4.0758,4.1364,679535,0
1990-02-05,4.1364,4.1591,4.1138,4.1364,404975,0
1990-02-06,4.1138,4.1364,4.0605,4.1138,365905,0
1990-02-07,4.0984,4.1742,4.0758,4.1591,647856,0
1990-02-08,4.1364,4.1591,4.0984,4.1138,401012,0
1990-02-09,4.1591,4.1591,4.1138,4.1591,246046,0
1990-02-12,4.1591,4.1591,4.0758,4.0984,775631,0
1990-02-13,4.0758,4.1742,4.0605,4.1364,1550994,0
1990-02-14,4.1591,4.1969,4.1364,4.1742,482063,0
1990-02-15,4.1742,4.1969,4.1591,4.1742,207767,0
1990-02-16,4.1969,4.2121,4.1742,4.1969,605879,0
1990-02-20,4.1591,4.1742,4.1591,4.1742,570502,0
1990-02-21,4.1364,4.1742,4.1364,4.1742,464111,0
1990-02-22,4.2121,4.2121,4.1591,4.1591,358249,0
1990-02-23,4.1742,4.1742,4.1364,4.1591,474141,0
1990-02-26,4.1364,4.1742,4.1138,4.1742,475199,0
1990-02-27,4.1591,4.1969,4.1591,4.1742,678477,0
1990-02-28,4.1969,4.2121,4.1591,4.1969,962806,0
1990-03-01,4.1969,4.1969,4.1591,4.1969,581856,0
1990-03-02,4.1969,4.2196,4.1591,4.1969,1224690,0
1990-03-05,4.1742,4.2196,4.1591,4.1591,534863,0
1990-03-06,4.1742,4.2196,4.1364,4.2196,518232,0
1990-03-07,4.1742,4.2196,4.1364,4.1591,484969,0
1990-03-08,4.1364,4.1742,4.1213,4.1742,497639,0
1990-03-09,4.1742,4.1742,4.1059,4.1213,628054,0
1990-03-12,4.1059,4.1059,4.0605,4.1059,654981,0
1990-03-13,4.0833,4.0833,4.0227,4.0379,1308119,0
1990-03-14,4.0379,4.0605,4.0227,4.0379,514797,0
1990-03-15,4.0379,4.0379,4.0075,4.0227,1042798,0
1990-03-16,4.0379,4.0833,4.0227,4.0605,839784,0
1990-03-19,4.0605,4.0833,4.0075,4.0605,368015,0
1990-03-20,4.0605,4.1059,4.0379,4.1059,486287,0
1990-03-21,4.1364,4.1364,4.0605,4.0605,341615,0
1990-03-22,4.0833,4.0833,3.9472,3.985,745799,0
1990-03-23,3.985,4.0227,3.9472,4.0227,371977,0
1990-03-26,4.0227,4.0379,3.985,4.0227,387814,0
1990-03-27,4.0227,4.0833,4.0075,4.0833,903407,0
1990-03-28,4.0605,4.0833,4.0379,4.0605,304656,0
1990-03-29,4.0379,4.1059,4.0075,4.1059,1685109,0
1990-03-30,4.0833,4.1213,4.0605,4.1059,876476,0
1990-04-02,4.0833,4.1059,4.0379,4.0605,475199,0
1990-04-03,4.0379,4.1213,4.0379,4.1213,618547,0
1990-04-04,4.1059,4.1364,4.1059,4.1059,984718,0
1990-04-05,4.1213,4.1213,4.0379,4.0605,443253,0
1990-04-06,4.0605,4.0833,4.0227,4.0605,248424,0
1990-04-09,4.0227,4.0833,4.0227,4.0227,288022,0
1990-04-10,4.0227,4.0379,4.0075,4.0227,428207,0
1990-04-11,4.0075,4.0605,4.0075,4.0227,257401,0
1990-04-12,4.0227,4.0379,4.0075,4.0227,282215,0
1990-04-16,4.0379,4.0605,4.0227,4.0605,524036,0
1990-04-17,4.0379,4.0605,4.0227,4.0227,466224,0
1990-04-18,4.0605,4.0605,3.985,3.985,511630,0
1990-04-19,3.985,4.0379,3.985,4.0075,394148,0
1990-04-20,4.0075,4.0075,3.8712,3.9091,689831,0
1990-04-23,3.8712,3.8865,3.7726,3.8712,1069462,0
1990-04-24,3.8485,3.8865,3.8259,3.8485,774838,0
1990-04-25,3.8259,3.9091,3.7879,3.8108,530372,0
1990-04-26,3.8259,3.8485,3.7879,3.8108,639141,0
1990-04-27,3.8108,3.8108,3.7726,3.7879,541992,0
1990-04-30,3.7879,3.8108,3.7726,3.8108,511630,0
1990-05-01,3.8108,3.8712,3.7879,3.8712,505033,0
1990-05-02,3.8712,3.9091,3.8485,3.9091,617494,0
1990-05-03,3.9091,3.9472,3.8865,3.9091,315219,0
1990-05-04,3.9472,3.9697,3.9243,3.9472,264530,0
1990-05-07,3.9243,4.0227,3.9243,4.0075,526151,0
1990-05-08,4.0075,4.0833,3.985,4.0833,390453,0
1990-05-09,4.0833,4.0833,4.0227,4.0833,489455,0
1990-05-10,4.1059,4.1364,4.1059,4.1059,1086358,0
1990-05-11,4.1364,4.2196,4.1213,4.1969,691151,0
1990-05-14,4.1742,4.2196,4.1364,4.1364,443253,0
1990-05-15,4.1364,4.1591,4.0833,4.0833,742366,0
1990-05-16,4.0833,4.1213,4.0605,4.1213,578951,0
1990-05-17,4.1059,4.1364,4.0605,4.0605,401812,0
1990-05-18,4.1059,4.1059,4.0605,4.1059,588454,0
1990-05-21,4.0833,4.1213,4.0605,4.0833,412366,0
1990-05-22,4.1059,4.1213,4.0379,4.0833,548593,0
1990-05-23,4.1059,4.1364,4.0379,4.1364,416591,0
1990-05-24,4.1059,4.1213,4.0379,4.0379,603506,0
1990-05-25,4.0379,4.0605,3.985,4.0075,704350,0
1990-05-29,4.0075,4.1059,4.0075,4.1059,279838,0
1990-05-30,4.1213,4.1364,4.0833,4.1213,1204897,0
1990-05-31,4.1213,4.1364,4.1213,4.1364,1454111,0
1990-06-01,4.1969,4.2272,4.068,4.1059,482854,0
1990-06-04,4.1059,4.1969,4.068,4.1668,550175,0
1990-06-05,4.1969,4.1969,4.1059,4.1059,649700,0
1990-06-06,4.1439,4.1817,4.1288,4.1668,624623,0
1990-06-07,4.1817,4.1817,4.1288,4.1668,350853,0
1990-06-08,4.1439,4.1668,4.1059,4.1288,464111,0
1990-06-11,4.1059,4.1969,4.0833,4.1969,434807,0
1990-06-12,4.1668,4.2272,4.1439,4.2272,436657,0
1990-06-13,4.2272,4.2272,4.1288,4.1668,1137838,0
1990-06-14,4.1439,4.1668,4.1059,4.1439,243673,0
1990-06-15,4.1059,4.1439,4.1059,4.1439,882549,0
1990-06-18,4.1059,4.1288,4.0833,4.0833,486817,0
1990-06-19,4.1059,4.1439,4.068,4.1288,409728,0
1990-06-20,4.1288,4.1439,4.068,4.068,574462,0
1990-06-21,4.1059,4.1059,4.068,4.1059,1208591,0
1990-06-22,4.1059,4.1288,3.985,4.0227,515856,0
1990-06-25,4.0227,4.0453,3.9472,3.9697,1000295,0
1990-06-26,4.0075,4.0453,3.985,4.0075,1034877,0
1990-06-27,3.985,4.1059,3.985,4.1059,244994,0
1990-06-28,4.0227,4.068,3.985,4.0075,77087,0
1990-06-29,4.0227,4.0833,4.0075,4.0833,709103,0
1990-07-02,4.068,4.1059,4.0453,4.1059,335808,0
1990-07-03,4.0833,4.1059,4.068,4.068,729697,0
1990-07-05,4.068,4.0833,4.0453,4.0453,421078,0
1990-07-06,4.0453,4.1288,4.0453,4.0833,686136,0
1990-07-09,4.0833,4.1059,4.0453,4.0833,432431,0
1990-07-10,4.068,4.1059,4.0453,4.0453,520341,0
1990-07-11,4.0453,4.1059,4.0227,4.1059,646534,0
1990-07-12,4.0833,4.1059,4.0453,4.1059,391247,0
1990-07-13,4.0833,4.1059,4.0453,4.0833,352173,0
1990-07-16,4.068,4.0833,4.0227,4.068,377785,0
1990-07-17,4.0453,4.068,3.9472,4.0227,355342,0
1990-07-18,4.0075,4.0227,3.9697,4.0075,312048,0
1990-07-19,4.0075,4.0227,3.9243,3.9472,563108,0
1990-07-20,3.9472,3.9472,3.8865,3.9091,550702,0
1990-07-23,3.8865,3.9091,3.7879,3.8865,596110,0
1990-07-24,3.8865,3.9243,3.8485,3.8865,1162128,0
1990-07-25,3.8865,3.9472,3.8712,3.9472,825792,0
1990-07-26,3.9091,3.9243,3.8865,3.9091,877537,0
1990-07-27,3.9091,3.9472,3.8712,3.9091,919244,0
1990-07-30,3.8865,3.985,3.8712,3.9697,1964420,0
1990-07-31,3.9697,4.0453,3.9472,4.0227,1536741,0
1990-08-01,4.0227,4.1288,4.0075,4.1288,1147339,0
1990-08-02,4.068,4.1059,3.985,4.0227,728376,0
1990-08-03,4.0075,4.0453,3.9472,4.0453,814175,0
1990-08-06,3.9091,3.9472,3.8485,3.9091,419498,0
1990-08-07,3.9091,3.9243,3.8865,3.9091,550438,0
1990-08-08,3.8865,3.9472,3.8712,3.8865,614592,0
1990-08-09,3.8865,3.9091,3.8712,3.8712,408145,0
1990-08-10,3.8865,3.8865,3.8259,3.8485,951981,0
1990-08-13,3.8259,3.8485,3.8108,3.8485,530902,0
1990-08-14,3.8259,3.9091,3.8259,3.8865,671616,0
1990-08-15,3.9091,3.9243,3.8865,3.9243,604295,0
1990-08-16,3.8865,3.9091,3.8485,3.8485,315219,0
1990-08-17,3.8259,3.8865,3.8108,3.8865,497107,0
1990-08-20,3.8712,3.9243,3.8485,3.8712,397317,0
1990-08-21,3.7879,3.8259,3.7047,3.8108,89233,0
1990-08-22,3.8259,3.8485,3.7273,3.7273,584760,0
1990-08-23,3.7047,3.75,3.6666,3.6666,1384411,0
1990-08-24,3.6666,3.6892,3.5682,3.6287,1145496,0
1990-08-27,3.6666,3.7047,3.6515,3.6666,2056291,0
1990-08-28,3.6892,3.7047,3.6515,3.6515,968616,0
1990-08-29,3.6666,3.7273,3.6287,3.7047,1617259,0
1990-08-30,3.7273,3.75,3.6287,3.6515,792791,0
1990-08-31,3.6515,3.75,3.6515,3.75,1901324,0
1990-09-04,3.7273,3.75,3.7123,3.75,439561,0
1990-09-05,3.75,3.8108,3.7273,3.8108,802294,0
1990-09-06,3.8108,3.8335,3.75,3.7726,565750,0
1990-09-07,3.75,3.8335,3.75,3.8335,353760,0
1990-09-10,3.8485,3.8712,3.7273,3.8335,425302,0
1990-09-11,3.7879,3.8335,3.7726,3.7726,397317,0
1990-09-12,3.7726,3.7726,3.7123,3.75,679799,0
1990-09-13,3.75,3.75,3.6666,3.7123,582119,0
1990-09-14,3.6892,3.7123,3.6515,3.6892,847700,0
1990-09-17,3.6666,3.6892,3.6515,3.6892,336601,0
1990-09-18,3.6892,3.6892,3.6515,3.6892,852984,0
1990-09-19,3.6892,3.6892,3.6515,3.6666,567072,0
1990-09-20,3.6666,3.6666,3.6287,3.6666,678745,0
1990-09-21,3.7273,3.75,3.6892,3.75,828166,0
1990-09-24,3.75,3.75,3.6892,3.6892,289344,0
1990-09-25,3.7123,3.7726,3.7123,3.75,453551,0
1990-09-26,3.7273,3.75,3.6666,3.7273,944590,0
1990-09-27,3.7273,3.7273,3.6666,3.7273,646268,0
1990-09-28,3.7123,3.75,3.6892,3.75,440880,0
1990-10-01,3.7879,3.8712,3.7726,3.8712,767446,0
1990-10-02,3.8485,3.8941,3.8485,3.8485,431638,0
1990-10-03,3.8335,3.9316,3.8335,3.8712,576046,0
1990-10-04,3.8485,3.9167,3.8485,3.9167,735504,0
1990-10-05,3.8485,3.9316,3.8485,3.9316,734448,0
1990-10-08,3.9547,3.9773,3.9316,3.9547,540674,0
1990-10-09,3.9316,3.9547,3.8485,3.8712,481801,0
1990-10-10,3.8712,3.8941,3.8108,3.8335,785661,0
1990-10-11,3.8712,3.8712,3.7123,3.75,892317,0
1990-10-12,3.8108,3.9167,3.7879,3.8941,627262,0
1990-10-15,3.9167,3.9316,3.8485,3.9167,1160542,0
1990-10-16,3.9167,3.9316,3.8712,3.9167,1585580,0
1990-10-17,3.9167,3.9773,3.8941,3.9547,836084,0
1990-10-18,3.9547,3.9924,3.9547,3.9924,735504,0
1990-10-19,4.0151,4.0532,3.9773,4.0532,1610398,0
1990-10-22,4.0532,4.0758,4.0379,4.0758,500277,0
1990-10-23,4.0758,4.1138,4.0532,4.0758,899181,0
1990-10-24,4.0984,4.1138,4.0532,4.0984,1286735,0
1990-10-25,4.1138,4.1591,4.0984,4.1138,871462,0
1990-10-26,4.0758,4.1138,4.0758,4.0758,449593,0
1990-10-29,4.0984,4.1138,4.0379,4.0984,648913,0
1990-10-30,4.0532,4.1138,4.0532,4.1138,541729,0
1990-10-31,4.1138,4.2575,4.0984,4.2575,658944,0
1990-11-01,4.2349,4.2955,4.2196,4.2726,782761,0
1990-11-02,4.2575,4.2955,4.2349,4.2575,1503475,0
1990-11-05,4.2726,4.2955,4.2575,4.2726,644949,0
1990-11-06,4.2726,4.3181,4.2196,4.2575,574992,0
1990-11-07,4.2575,4.2726,4.1364,4.1364,1086358,0
1990-11-08,4.1364,4.1969,4.1364,4.1969,1114342,0
1990-11-09,4.1969,4.2726,4.1969,4.2726,800447,0
1990-11-12,4.2955,4.3181,4.2726,4.2955,1023262,0
1990-11-13,4.3181,4.3181,4.2196,4.2349,481007,0
1990-11-14,4.2575,4.2575,4.1742,4.2196,1270892,0
1990-11-15,4.1969,4.1969,4.1138,4.1742,746328,0
1990-11-16,4.1969,4.2349,4.1591,4.1969,621193,0
1990-11-19,4.1969,4.2575,4.1969,4.2196,666862,0
1990-11-20,4.2196,4.2196,4.1591,4.1742,1701214,0
1990-11-21,4.1969,4.1969,4.1364,4.1969,461734,0
1990-11-23,4.1969,4.1969,4.1591,4.1969,494205,0
1990-11-26,4.1591,4.1742,4.1591,4.1742,634918,0
1990-11-27,4.1742,4.2196,4.1591,4.1969,727848,0
1990-11-28,4.1969,4.2575,4.1742,4.2349,792524,0
1990-11-29,4.2349,4.2575,4.1969,4.2349,806256,0
1990-11-30,4.2196,4.2726,4.2196,4.2726,3091961,0
1990-12-03,4.2803,4.2803,4.1969,4.1969,1041742,0
1990-12-04,4.1969,4.2803,4.1742,4.2803,676366,0
1990-12-05,4.2575,4.2803,4.2349,4.2575,597430,0
1990-12-06,4.2349,4.3031,4.2349,4.2803,2716288,0
1990-12-07,4.2803,4.3258,4.2575,4.3031,4055029,0
1990-12-10,4.3258,4.3258,4.2575,4.3258,502125,0
1990-12-11,4.3258,4.3409,4.3031,4.3258,757942,0
1990-12-12,4.3409,4.3637,4.3258,4.3409,523511,0
1990-12-13,4.3258,4.3409,4.3258,4.3258,264530,0
1990-12-14,4.3031,4.3409,4.3031,4.3258,341086,0
1990-12-17,4.3258,4.3409,4.3031,4.3409,219912,0
1990-12-18,4.3409,4.4244,4.3258,4.4091,605350,0
1990-12-19,4.4244,4.447,4.3864,4.447,908952,0
1990-12-20,4.4244,4.4244,4.3637,4.4244,1309965,0
1990-12-21,4.447,4.447,4.4091,4.447,1024053,0
1990-12-24,4.4091,4.4244,4.3864,4.3864,150480,0
1990-12-26,4.3864,4.4244,4.3637,4.4091,458302,0
1990-12-27,4.4091,4.447,4.3864,4.4244,712800,0
1990-12-28,4.4244,4.4244,4.4091,4.4244,714123,0
1990-12-31,4.4244,4.4244,4.3409,4.3409,205125,0
1991-01-02,4.3864,4.4091,4.3409,4.3637,400225,0
1991-01-03,4.3637,4.3864,4.3637,4.3864,364849,0
1991-01-04,4.3637,4.3864,4.3409,4.3637,441937,0
1991-01-07,4.3637,4.3637,4.3258,4.3258,704877,0
1991-01-08,4.2803,4.3409,4.2575,4.3409,870673,0
1991-01-09,4.3637,4.3637,4.2803,4.3031,1757971,0
1991-01-10,4.3031,4.3258,4.2803,4.3031,393624,0
1991-01-11,4.2803,4.3258,4.2803,4.3031,1174800,0
1991-01-14,4.2575,4.2575,4.2196,4.2575,466224,0
1991-01-15,4.2575,4.2575,4.1969,4.2196,435600,0
1991-01-16,4.2575,4.2575,4.2196,4.2196,541199,0
1991-01-17,4.3031,4.3637,4.2803,4.3258,1134406,0
1991-01-18,4.3031,4.3409,4.3031,4.3258,845591,0
1991-01-21,4.2803,4.3637,4.2803,4.3258,688510,0
1991-01-22,4.3409,4.3409,4.3258,4.3409,300430,0
1991-01-23,4.3409,4.3637,4.3258,4.3637,439295,0
1991-01-24,4.3637,4.4091,4.3409,4.3637,781440,0
1991-01-25,4.3637,4.3637,4.3409,4.3637,376198,0
1991-01-28,4.3637,4.3637,4.3031,4.3258,319703,0
1991-01-29,4.3258,4.3258,4.2575,4.3258,1347717,0
1991-01-30,4.3258,4.3637,4.2349,4.2575,709103,0
1991-01-31,4.2575,4.2803,4.2196,4.2803,1354580,0
1991-02-01,4.2803,4.3409,4.2803,4.3258,817869,0
1991-02-04,4.3409,4.3637,4.3258,4.3409,871992,0
1991-02-05,4.3409,4.3864,4.3258,4.3864,1413457,0
1991-02-06,4.3637,4.3864,4.3409,4.3864,1007952,0
1991-02-07,4.3864,4.4848,4.3637,4.4091,2199380,0
1991-02-08,4.4091,4.447,4.3864,4.447,1039365,0
1991-02-11,4.447,4.5909,4.4244,4.5455,1460180,0
1991-02-12,4.5681,4.606,4.5226,4.5909,1019565,0
1991-02-13,4.5909,4.606,4.5681,4.606,447483,0
1991-02-14,4.606,4.6366,4.5455,4.5909,1055734,0
1991-02-15,4.5681,4.606,4.5078,4.5455,973365,0
1991-02-19,4.5455,4.5455,4.5078,4.5455,646796,0
1991-02-20,4.5226,4.5226,4.4848,4.5078,474671,0
1991-02-21,4.4848,4.5226,4.4848,4.5226,422926,0
1991-02-22,4.4848,4.5681,4.4623,4.5226,1209383,0
1991-02-25,4.5681,4.5909,4.5226,4.5909,1241858,0
1991-02-26,4.5455,4.5681,4.4848,4.5078,708840,0
1991-02-27,4.5078,4.5681,4.5078,4.5455,459883,0
1991-02-28,4.5455,4.5681,4.5078,4.5455,1830572,0
1991-03-01,4.5529,4.5757,4.4925,4.5379,1153678,0
1991-03-04,4.5153,4.5153,4.4244,4.447,784083,0
1991-03-05,4.4699,4.4925,4.4244,4.4699,509519,0
1991-03-06,4.4699,4.5153,4.3637,4.3864,1180075,0
1991-03-07,4.4091,4.4244,4.3864,4.4091,3956825,0
1991-03-08,4.4091,4.4244,4.3485,4.3637,442990,0
1991-03-11,4.3637,4.4244,4.3485,4.3864,340296,0
1991-03-12,4.447,4.4699,4.4091,4.447,600332,0
1991-03-13,4.4244,4.4699,4.4244,4.447,538029,0
1991-03-14,4.447,4.4925,4.3864,4.4091,457248,0
1991-03-15,4.4699,4.4925,4.4244,4.4925,1211232,0
1991-03-18,4.4925,4.5153,4.4699,4.4925,266375,0
1991-03-19,4.4091,4.4925,4.4091,4.4925,401542,0
1991-03-20,4.4699,4.5153,4.4699,4.4925,394148,0
1991-03-21,4.4925,4.4925,4.4699,4.4699,2102756,0
1991-03-22,4.4699,4.5379,4.4699,4.5379,1048606,0
1991-03-25,4.5379,4.5529,4.5153,4.5379,1546507,0
1991-03-26,4.5153,4.5529,4.4925,4.5529,1284094,0
1991-03-27,4.5529,4.5529,4.5153,4.5529,1390220,0
1991-03-28,4.5529,4.5984,4.5529,4.5757,968346,0
1991-04-01,4.5757,4.5757,4.5153,4.5529,648118,0
1991-04-02,4.5529,4.5757,4.5379,4.5529,354022,0
1991-04-03,4.5757,4.5984,4.5529,4.5984,581326,0
1991-04-04,4.5984,4.6137,4.5757,4.5984,445366,0
1991-04-05,4.5984,4.6137,4.5153,4.5529,609839,0
1991-04-08,4.5757,4.5757,4.4244,4.5379,558095,0
1991-04-09,4.5153,4.5379,4.4925,4.5153,547533,0
1991-04-10,4.5153,4.5757,4.5153,4.5529,472822,0
1991-04-11,4.5757,4.5984,4.5529,4.5757,459883,0
1991-04-12,4.5757,4.5984,4.5529,4.5529,651551,0
1991-04-15,4.5757,4.6137,4.5757,4.5984,925579,0
1991-04-16,4.5984,4.6366,4.5757,4.6137,605088,0
1991-04-17,4.5984,4.6366,4.5757,4.5984,563638,0
1991-04-18,4.5984,4.5984,4.5379,4.5529,844271,0
1991-04-19,4.5529,4.5529,4.447,4.447,1903170,0
1991-04-22,4.4699,4.4925,4.4091,4.4091,443517,0
1991-04-23,4.4699,4.5379,4.4699,4.5379,412105,0
1991-04-24,4.5153,4.5757,4.5153,4.5757,343727,0
1991-04-25,4.5757,4.5757,4.4925,4.4925,547799,0
1991-04-26,4.4925,4.5379,4.4699,4.5379,403392,0
1991-04-29,4.5153,4.5529,4.4925,4.4925,389135,0
1991-04-30,4.5153,4.5529,4.4925,4.5529,485761,0
1991-05-01,4.5757,4.5984,4.5379,4.5984,757675,0
1991-05-02,4.5757,4.5984,4.5529,4.5757,568921,0
1991-05-03,4.5757,4.5984,4.5153,4.5529,662640,0
1991-05-06,4.5529,4.5757,4.5153,4.5757,517175,0
1991-05-07,4.5529,4.5984,4.5529,4.5984,694317,0
1991-05-08,4.5984,4.6366,4.5757,4.6366,1079756,0
1991-05-09,4.6137,4.6592,4.6137,4.6366,585286,0
1991-05-10,4.6366,4.6366,4.5379,4.5529,1383356,0
1991-05-13,4.5757,4.5984,4.5153,4.5984,392039,0
1991-05-14,4.5984,4.5984,4.5379,4.5379,444576,0
1991-05-15,4.5379,4.5379,4.4699,4.5153,404182,0
1991-05-16,4.5153,4.5529,4.4925,4.5529,595053,0
1991-05-17,4.5529,4.5984,4.5153,4.5757,883342,0
1991-05-20,4.5529,4.6366,4.5529,4.5757,566808,0
1991-05-21,4.5757,4.6137,4.5757,4.5984,324190,0
1991-05-22,4.5757,4.6137,4.5529,4.6137,505294,0
1991-05-23,4.6137,4.6366,4.5529,4.6137,824473,0
1991-05-24,4.6137,4.6366,4.5984,4.6137,609313,0
1991-05-28,4.6137,4.6366,4.5984,4.6137,647069,0
1991-05-29,4.6366,4.6366,4.6137,4.6366,735241,0
1991-05-30,4.6366,4.6742,4.5984,4.6137,1644978,0
1991-05-31,4.6137,4.6137,4.5379,4.5529,1622016,0
1991-06-03,4.5379,4.5529,4.4774,4.5153,1506117,0
1991-06-04,4.4925,4.5153,4.4774,4.4774,1831891,0
1991-06-05,4.4925,4.4925,4.4091,4.4321,2459946,0
1991-06-06,4.4321,4.4547,4.3637,4.3864,3508025,0
1991-06-07,4.3864,4.4774,4.3864,4.4321,530640,0
1991-06-10,4.4547,4.4774,4.4091,4.4091,438505,0
1991-06-11,4.4321,4.4774,4.4091,4.4774,452760,0
1991-06-12,4.4774,4.4774,4.4321,4.4321,661318,0
1991-06-13,4.4547,4.4925,4.4321,4.4925,684815,0
1991-06-14,4.4925,4.5153,4.4925,4.5153,352702,0
1991-06-17,4.4925,4.5153,4.4774,4.4774,351648,0
1991-06-18,4.4547,4.4925,4.4091,4.4547,1081870,0
1991-06-19,4.4091,4.4321,4.3258,4.3864,784342,0
1991-06-20,4.3864,4.4091,4.3864,4.4091,643893,0
1991-06-21,4.4091,4.4321,4.3864,4.3864,1615409,0
1991-06-24,4.3864,4.4091,4.3637,4.4091,1307589,0
1991-06-25,4.4091,4.4091,4.3864,4.3864,276406,0
1991-06-26,4.4091,4.4091,4.3485,4.3864,779326,0
1991-06-27,4.3864,4.4321,4.3864,4.4321,589776,0
1991-06-28,4.4091,4.4321,4.3864,4.4321,649700,0
1991-07-01,4.4321,4.4925,4.4321,4.4547,617230,0
1991-07-02,4.4547,4.4774,4.4321,4.4774,707518,0
1991-07-03,4.4774,4.4774,4.4321,4.4547,490510,0
1991-07-05,4.4547,4.4774,4.4321,4.4547,287496,0
1991-07-08,4.4547,4.4925,4.4321,4.4925,432166,0
1991-07-09,4.4925,4.5153,4.4774,4.4925,1078174,0
1991-07-10,4.4774,4.4925,4.4774,4.4774,612481,0
1991-07-11,4.4925,4.5379,4.4774,4.5379,1111174,0
1991-07-12,4.5379,4.5757,4.4925,4.5757,397846,0
1991-07-15,4.5529,4.5529,4.5153,4.5379,379632,0
1991-07-16,4.5379,4.5529,4.4925,4.5379,886248,0
1991-07-17,4.5379,4.5529,4.5153,4.5379,416591,0
1991-07-18,4.5379,4.5529,4.5153,4.5379,877537,0
1991-07-19,4.5379,4.5379,4.5153,4.5153,507933,0
1991-07-22,4.5379,4.5379,4.4925,4.4925,425040,0
1991-07-23,4.5153,4.5153,4.4547,4.4774,801238,0
1991-07-24,4.4925,4.5153,4.4774,4.4774,914493,0
1991-07-25,4.4925,4.5529,4.4774,4.5529,679005,0
1991-07-26,4.5379,4.606,4.5379,4.606,335280,0
1991-07-29,4.606,4.6814,4.5529,4.6667,728110,0
1991-07-30,4.6814,4.6814,4.6441,4.6814,793846,0
1991-07-31,4.6814,4.6814,4.6441,4.6667,323137,0
1991-08-01,4.6667,4.6667,4.606,4.6441,682969,0
1991-08-02,4.6814,4.7045,4.6667,4.7045,430054,0
1991-08-05,4.7045,4.7349,4.6814,4.7349,351648,0
1991-08-06,4.7349,4.7501,4.6667,4.7501,1404215,0
1991-08-07,4.7501,4.7501,4.7045,4.7349,659996,0
1991-08-08,4.7349,4.7501,4.7045,4.7349,430850,0
1991-08-09,4.7349,4.7501,4.7045,4.7349,382797,0
1991-08-12,4.7349,4.7727,4.7349,4.7501,1406323,0
1991-08-13,4.7501,4.7956,4.7349,4.7956,781177,0
1991-08-14,4.7727,4.8334,4.7727,4.8181,1762197,0
1991-08-15,4.8181,4.8636,4.7956,4.8181,1121731,0
1991-08-16,4.8181,4.8181,4.7045,4.7727,719926,0
1991-08-19,4.6667,4.7349,4.6667,4.6814,511630,0
1991-08-20,4.7045,4.7727,4.6814,4.7727,795165,0
1991-08-21,4.7956,4.8636,4.7501,4.8334,2027253,0
1991-08-22,4.8334,4.8334,4.7727,4.8181,1047549,0
1991-08-23,4.7956,4.8334,4.7956,4.8334,869086,0
1991-08-26,4.8181,4.8334,4.7727,4.8181,1241585,0
1991-08-27,4.8181,4.8334,4.7956,4.8181,799391,0
1991-08-28,4.8334,4.9014,4.8181,4.8334,621716,0
1991-08-29,4.8334,4.879,4.8334,4.8636,761111,0
1991-08-30,4.8636,4.8636,4.8181,4.8636,1910564,0
1991-09-03,4.8409,4.8636,4.7956,4.7956,1296238,0
1991-09-04,4.7956,4.8181,4.7727,4.7956,685604,0
1991-09-05,4.7956,4.7956,4.712,4.7576,673196,0
1991-09-06,4.7576,4.7727,4.712,4.7727,556775,0
1991-09-09,4.7576,4.7727,4.6667,4.712,2091935,0
1991-09-10,4.7349,4.7576,4.712,4.7349,628054,0
1991-09-11,4.7576,4.7956,4.7576,4.7727,374350,0
1991-09-12,4.7956,4.7956,4.7727,4.7956,562583,0
1991-09-13,4.8409,4.8409,4.7576,4.7576,660791,0
1991-09-16,4.7727,4.7956,4.7576,4.7956,674784,0
1991-09-17,4.7956,4.8636,4.7727,4.8409,685604,0
1991-09-18,4.8181,4.9014,4.8181,4.9014,391510,0
1991-09-19,4.9014,4.9014,4.8636,4.8865,667389,0
1991-09-20,4.9244,4.9244,4.8865,4.9014,1329764,0
1991-09-23,4.8865,4.9014,4.8636,4.8865,374879,0
1991-09-24,4.8865,4.9014,4.8409,4.8636,1801003,0
1991-09-25,4.8636,4.8636,4.8181,4.8409,513216,0
1991-09-26,4.8409,4.8865,4.8181,4.8636,780383,0
1991-09-27,4.8636,4.9014,4.8636,4.8865,667653,0
1991-09-30,4.8865,4.9547,4.8865,4.9547,881757,0
1991-10-01,4.9547,4.9771,4.9244,4.9771,643634,0
1991-10-02,4.9771,5.0151,4.9547,4.9925,679799,0
1991-10-03,4.9771,5.0151,4.9771,5.0151,690620,0
1991-10-04,5.0151,5.0151,4.9244,4.9547,1162128,0
1991-10-07,4.9244,4.9547,4.9244,4.9547,609574,0
1991-10-08,4.9547,4.9771,4.9244,4.9547,958314,0
1991-10-09,4.9547,4.9547,4.8865,4.8865,585815,0
1991-10-10,4.9014,4.9244,4.8636,4.9244,574992,0
1991-10-11,4.9244,4.9771,4.8865,4.9547,799656,0
1991-10-14,4.9771,4.9925,4.9771,4.9925,378840,0
1991-10-15,4.9771,4.9925,4.9547,4.9925,652344,0
1991-10-16,4.9771,4.9925,4.9014,4.9547,597165,0
1991-10-17,4.9547,4.9547,4.9014,4.9244,894169,0
1991-10-18,4.9547,4.9925,4.9244,4.9771,530640,0
1991-10-21,4.9771,4.9771,4.8636,4.9014,832653,0
1991-10-22,4.8865,4.9014,4.8636,4.9014,745799,0
1991-10-23,4.8865,4.9244,4.8636,4.9014,749229,0
1991-10-24,4.8865,4.9244,4.8636,4.9244,513216,0
1991-10-25,4.9014,4.9925,4.9014,4.9771,522720,0
1991-10-28,4.9547,4.9771,4.9244,4.9547,937196,0
1991-10-29,4.9547,4.9771,4.9014,4.9547,727581,0
1991-10-30,4.9547,4.9771,4.9244,4.9771,709896,0
1991-10-31,4.9547,4.9771,4.9547,4.9547,465696,0
1991-11-01,4.9771,4.9771,4.9244,4.9771,788303,0
1991-11-04,4.9771,4.9771,4.9014,4.9244,1431404,0
1991-11-05,4.9547,4.9547,4.9244,4.9547,592415,0
1991-11-06,4.9547,4.9771,4.9244,4.9771,517440,0
1991-11-07,4.9771,5.0378,4.9244,5.0378,1474437,0
1991-11-08,5.0151,5.0605,4.9925,5.0378,825263,0
1991-11-11,5.0378,5.0378,4.9771,4.9925,479159,0
1991-11-12,5.0151,5.0378,4.6893,4.8409,8017927,0
1991-11-13,4.7956,4.8636,4.7727,4.8181,2274886,0
1991-11-14,4.8409,4.8409,4.7727,4.7727,1865156,0
1991-11-15,4.7576,4.8181,4.712,4.7349,1166617,0
1991-11-18,4.7576,4.7956,4.6667,4.7727,1273795,0
1991-11-19,4.7727,4.7727,4.6893,4.7727,795431,0
1991-11-20,4.7956,4.8409,4.7349,4.7576,734181,0
1991-11-21,4.7349,4.8181,4.7349,4.8181,642309,0
1991-11-22,4.8181,4.8636,4.7727,4.7727,1358807,0
1991-11-25,4.7727,4.7956,4.7576,4.7956,716230,0
1991-11-26,4.8409,4.8636,4.7727,4.8181,1093225,0
1991-11-27,4.8409,4.9014,4.8181,4.9014,1042004,0
1991-11-29,4.8865,4.9547,4.8636,4.9244,2256139,0
1991-12-02,4.9169,4.9547,4.8713,4.9318,4320348,0
1991-12-03,4.9318,4.9848,4.9169,4.9547,903671,0
1991-12-04,4.9547,4.9547,4.8713,4.8939,1019039,0
1991-12-05,4.9169,4.9318,4.8939,4.9169,610102,0
1991-12-06,4.8939,4.9318,4.8939,4.9318,1197766,0
1991-12-09,4.9318,4.9547,4.8485,4.8713,974687,0
1991-12-10,4.8713,4.9547,4.8485,4.9318,2647384,0
1991-12-11,4.9318,4.9547,4.9169,4.9318,1283566,0
1991-12-12,4.9547,4.9848,4.9318,4.9547,521399,0
1991-12-13,4.9848,4.9848,4.8713,4.9169,728902,0
1991-12-16,4.8939,4.9169,4.8032,4.8032,803352,0
1991-12-17,4.8032,4.8485,4.8032,4.8258,1257429,0
1991-12-18,4.8485,4.8939,4.8258,4.8485,725207,0
1991-12-19,4.8713,4.8939,4.8258,4.8485,716760,0
1991-12-20,4.9547,5.0073,4.9169,4.9848,1647623,0
1991-12-23,5.0073,5.1136,4.9848,5.091,1248451,0
1991-12-24,5.1136,5.1815,5.091,5.1363,683495,0
1991-12-26,5.1592,5.1815,5.1363,5.1592,431109,0
1991-12-27,5.1815,5.1815,5.1363,5.1592,388606,0
1991-12-30,5.1815,5.2196,5.1592,5.2196,761377,0
1991-12-31,5.1815,5.2196,5.1363,5.2196,870406,0
1992-01-02,5.2047,5.2196,5.1363,5.1815,868822,0
1992-01-03,5.1815,5.2196,5.1592,5.2196,888357,0
1992-01-06,5.2196,5.2426,5.1815,5.2426,912648,0
1992-01-07,5.2426,5.2426,5.2047,5.2426,742366,0
1992-01-08,5.2196,5.2426,5.2047,5.2196,875160,0
1992-01-09,5.2426,5.2426,5.1363,5.1592,722039,0
1992-01-10,5.1592,5.1592,5.0452,5.068,926376,0
1992-01-13,5.0452,5.0452,4.9318,4.9547,1307062,0
1992-01-14,4.9547,5.0073,4.9318,5.0073,1809449,0
1992-01-15,5.0073,5.0073,4.9318,4.9848,811537,0
1992-01-16,4.9848,4.9848,4.8713,4.9169,1140213,0
1992-01-17,4.9169,4.9547,4.8713,4.9169,706988,0
1992-01-20,4.9169,4.9848,4.8939,4.9318,845855,0
1992-01-21,4.9547,4.9848,4.9169,4.9169,876216,0
1992-01-22,4.9318,4.9848,4.9169,4.9848,878859,0
1992-01-23,4.9547,4.9547,4.9169,4.9318,790151,0
1992-01-24,4.9318,4.9547,4.9169,4.9547,469919,0
1992-01-27,4.9547,4.9848,4.9318,4.9848,551759,0
1992-01-28,4.9848,5.091,4.9848,5.068,585551,0
1992-01-29,5.0227,5.091,4.9547,4.9547,765862,0
1992-01-30,4.9848,5.0227,4.8032,4.8032,1674812,0
1992-01-31,4.8485,4.9169,4.8485,4.8713,840045,0
1992-02-03,4.8713,4.8713,4.8032,4.8258,712005,0
1992-02-04,4.8258,4.8258,4.7803,4.8258,1369631,0
1992-02-05,4.8258,4.8485,4.8032,4.8032,2479222,0
1992-02-06,4.8258,4.8485,4.8032,4.8032,1045703,0
1992-02-07,4.8032,4.8485,4.8032,4.8258,1341380,0
1992-02-10,4.8258,4.8939,4.8032,4.8939,1288318,0
1992-02-11,4.8939,4.8939,4.8485,4.8713,667389,0
1992-02-12,4.8713,4.9318,4.8485,4.9169,912381,0
1992-02-13,4.8713,4.9169,4.8485,4.8939,637293,0
1992-02-14,4.8713,4.9318,4.8713,4.8939,321813,0
1992-02-18,4.9318,4.9318,4.8485,4.8713,738143,0
1992-02-19,4.8713,4.9169,4.8485,4.8939,580271,0
1992-02-20,4.9169,4.9318,4.8485,4.8713,923470,0
1992-02-21,4.8939,4.8939,4.8485,4.8713,769556,0
1992-02-24,4.8713,4.8713,4.8258,4.8713,749758,0
1992-02-25,4.8713,4.9169,4.8485,4.8939,1275909,0
1992-02-26,4.8939,4.9318,4.8713,4.9318,629375,0
1992-02-27,4.9318,4.9318,4.9169,4.9318,700391,0
1992-02-28,4.9169,5.0073,4.9169,4.9848,3641080,0
1992-03-02,4.9621,4.9621,4.8939,4.8939,1954915,0
1992-03-03,4.9244,4.9471,4.8939,4.9244,781177,0
1992-03-04,4.9244,4.9471,4.8713,4.8713,533545,0
1992-03-05,4.8939,4.8939,4.8713,4.8713,506879,0
1992-03-06,4.8939,4.8939,4.8334,4.8334,631750,0
1992-03-09,4.8561,4.9244,4.8561,4.8939,673990,0
1992-03-10,4.9471,4.9471,4.8561,4.8561,798069,0
1992-03-11,4.8561,4.8713,4.8334,4.8561,593472,0
1992-03-12,4.8561,4.9471,4.8334,4.8939,576046,0
1992-03-13,4.9244,4.9471,4.8561,4.8939,663433,0
1992-03-16,4.8939,4.8939,4.8561,4.8939,542782,0
1992-03-17,4.8939,4.9244,4.8334,4.8713,673196,0
1992-03-18,4.8713,4.8713,4.8334,4.8713,790414,0
1992-03-19,4.8561,4.8713,4.8334,4.8334,803085,0
1992-03-20,4.8334,4.8713,4.8334,4.8713,1691179,0
1992-03-23,4.8561,4.8713,4.8561,4.8713,448533,0
1992-03-24,4.8713,4.8939,4.8713,4.8713,811537,0
1992-03-25,4.8713,4.8939,4.8561,4.8713,2046788,0
1992-03-26,4.8561,4.8939,4.8032,4.8561,865390,0
1992-03-27,4.8561,4.8713,4.8334,4.8561,499487,0
1992-03-30,4.8561,5.0151,4.8032,4.8561,441145,0
1992-03-31,4.8561,4.8939,4.8334,4.8939,748968,0
1992-04-01,4.8713,4.8939,4.8561,4.8713,525885,0
1992-04-02,4.8713,4.8713,4.8032,4.8032,677689,0
1992-04-03,4.8032,4.8561,4.8032,4.8032,1120415,0
1992-04-06,4.8032,4.8561,4.8032,4.8561,470709,0
1992-04-07,4.8334,4.8334,4.788,4.8032,790678,0
1992-04-08,4.788,4.8032,4.7652,4.788,707255,0
1992-04-09,4.8032,4.8561,4.788,4.8334,1014552,0
1992-04-10,4.8561,4.8561,4.8032,4.8561,612213,0
1992-04-13,4.8561,4.8561,4.7652,4.8561,1090058,0
1992-04-14,4.8561,4.8561,4.8032,4.8334,1264027,0
1992-04-15,4.8334,4.9244,4.8334,4.9244,707786,0
1992-04-16,4.8939,4.9244,4.8561,4.9244,774838,0
1992-04-20,4.8713,4.8939,4.8334,4.8939,759528,0
1992-04-21,4.7349,4.7652,4.606,4.7349,2784667,0
1992-04-22,4.7349,4.8032,4.7349,4.788,1309703,0
1992-04-23,4.7652,4.788,4.712,4.788,858262,0
1992-04-24,4.788,4.788,4.7652,4.7652,540407,0
1992-04-27,4.7652,4.788,4.6742,4.6969,1376757,0
1992-04-28,4.6969,4.712,4.6441,4.6441,1260862,0
1992-04-29,4.6742,4.712,4.6441,4.712,1059955,0
1992-04-30,4.712,4.7349,4.6969,4.7349,807048,0
1992-05-01,4.7652,4.8032,4.712,4.7652,615646,0
1992-05-04,4.7349,4.8334,4.712,4.8032,692735,0
1992-05-05,4.788,4.8939,4.7652,4.8561,1682997,0
1992-05-06,4.8713,4.8939,4.8561,4.8561,1035405,0
1992-05-07,4.8561,4.8713,4.8561,4.8713,1172419,0
1992-05-08,4.8561,4.8939,4.8561,4.8939,1359330,0
1992-05-11,4.8939,4.9471,4.8713,4.9244,719135,0
1992-05-12,4.9244,4.9471,4.8939,4.9471,933504,0
1992-05-13,4.9471,4.9621,4.9244,4.9471,710687,0
1992-05-14,4.9244,4.9471,4.8939,4.9244,712005,0
1992-05-15,4.8939,4.9244,4.8939,4.9244,826582,0
1992-05-18,4.8939,4.9244,4.8939,4.9244,972047,0
1992-05-19,4.9244,4.9621,4.8939,4.9471,658153,0
1992-05-20,4.9471,4.9621,4.9244,4.9471,595583,0
1992-05-21,4.9471,4.9471,4.8939,4.9244,729957,0
1992-05-22,4.9244,4.9471,4.9244,4.9471,448268,0
1992-05-26,4.9471,4.9621,4.9244,4.9471,694055,0
1992-05-27,4.9621,4.9848,4.9471,4.9848,1271422,0
1992-05-28,4.9848,5.0531,4.9621,5.0302,1058110,0
1992-05-29,5.0302,5.106,5.0302,5.0531,2007980,0
1992-06-01,5.0452,5.0605,4.9925,5.0151,1644452,0
1992-06-02,5.0151,5.0151,4.9471,4.9695,1116717,0
1992-06-03,4.9925,4.9925,4.9695,4.9925,535124,0
1992-06-04,4.9925,4.9925,4.9695,4.9695,605617,0
1992-06-05,4.9695,4.9925,4.9471,4.9925,717289,0
1992-06-08,4.9925,4.9925,4.9695,4.9925,468601,0
1992-06-09,4.9925,5.0151,4.9695,5.0151,746060,0
1992-06-10,5.0151,5.0452,4.9695,4.9925,756098,0
1992-06-11,4.9695,4.9925,4.9695,4.9925,328151,0
1992-06-12,4.9925,5.0151,4.9695,4.9695,528791,0
1992-06-15,4.9695,5.0452,4.9695,4.9925,662903,0
1992-06-16,5.0151,5.0151,4.9695,4.9695,668972,0
1992-06-17,4.9695,4.9925,4.9244,4.9244,642575,0
1992-06-18,4.9471,4.9695,4.9244,4.9695,393624,0
1992-06-19,4.9471,4.9925,4.9471,4.9925,589776,0
1992-06-22,4.9925,4.9925,4.9471,4.9925,414743,0
1992-06-23,4.9695,5.0151,4.9695,5.0151,461207,0
1992-06-24,4.9925,5.0452,4.9925,5.0151,356662,0
1992-06-25,5.0452,5.0605,4.9925,5.0151,458302,0
1992-06-26,5.0452,5.0605,4.9925,5.0452,377252,0
1992-06-29,5.0452,5.0605,5.0151,5.0605,708573,0
1992-06-30,5.1363,5.1363,5.0605,5.1136,621193,0
1992-07-01,5.1136,5.1363,5.0832,5.1363,375670,0
1992-07-02,5.1512,5.1742,5.1136,5.1742,713854,0
1992-07-06,5.1742,5.2047,5.1363,5.1742,835822,0
1992-07-07,5.2047,5.2196,5.1742,5.1742,1353261,0
1992-07-08,5.1742,5.2047,5.1512,5.1742,747384,0
1992-07-09,5.1742,5.2047,5.1512,5.2047,794639,0
1992-07-10,5.2047,5.2047,5.1363,5.1363,969142,0
1992-07-13,5.1363,5.1512,5.0605,5.0832,1090842,0
1992-07-14,5.0832,5.1136,5.0605,5.1136,1078704,0
1992-07-15,5.1363,5.1742,5.1136,5.1742,668447,0
1992-07-16,5.1742,5.1742,5.1363,5.1363,745799,0
1992-07-17,5.1512,5.1742,5.1363,5.1742,662377,0
1992-07-20,5.1512,5.1512,5.1136,5.1363,584493,0
1992-07-21,5.1512,5.1512,5.0832,5.1136,685604,0
1992-07-22,5.0832,5.1363,5.0832,5.0832,801765,0
1992-07-23,5.1136,5.1363,5.0832,5.1136,578688,0
1992-07-24,5.1363,5.1363,5.1136,5.1136,606674,0
1992-07-27,5.1136,5.1512,5.1136,5.1363,623300,0
1992-07-28,5.1512,5.2196,5.1363,5.2196,1266407,0
1992-07-29,5.2196,5.2501,5.2047,5.2196,1463348,0
1992-07-30,5.2196,5.2501,5.2047,5.2196,734709,0
1992-07-31,5.2196,5.2196,5.2047,5.2196,578160,0
1992-08-03,5.2196,5.2501,5.2047,5.2196,825263,0
1992-08-04,5.2196,5.2196,5.1742,5.2047,1171364,0
1992-08-05,5.2047,5.2047,5.1512,5.1742,880175,0
1992-08-06,5.1512,5.1742,5.0832,5.1136,1358807,0
1992-08-07,5.1363,5.1363,5.0832,5.1136,1462029,0
1992-08-10,5.0832,5.1136,5.0605,5.0832,851664,0
1992-08-11,5.0832,5.0832,4.9925,5.0151,3647944,0
1992-08-12,5.0452,5.0452,4.9925,5.0452,2125988,0
1992-08-13,5.0605,5.0832,5.0452,5.0605,1378603,0
1992-08-14,5.0605,5.1136,5.0452,5.0605,1622805,0
1992-08-17,5.0605,5.0832,5.0452,5.0605,882021,0
1992-08-18,5.0605,5.1363,5.0452,5.0832,2906369,0
1992-08-19,5.1136,5.1512,5.0832,5.1512,1044909,0
1992-08-20,5.1512,5.1742,5.1363,5.1512,749229,0
1992-08-21,5.1742,5.2047,5.1136,5.1363,1127013,0
1992-08-24,5.1512,5.1512,5.0832,5.1363,1047284,0
1992-08-25,5.1512,5.1512,5.0832,5.1136,2509579,0
1992-08-26,5.0832,5.1136,5.0605,5.1136,993429,0
1992-08-27,5.1363,5.1363,4.9471,5.1136,1506379,0
1992-08-28,5.1136,5.1363,5.1136,5.1363,739199,0
1992-08-31,5.1363,5.1512,5.1136,5.1363,4009622,0
1992-09-01,5.1438,5.1668,5.091,5.091,3393449,0
1992-09-02,5.1136,5.2122,5.0227,5.0227,3170368,0
1992-09-03,5.0452,5.091,5.0227,5.068,1772228,0
1992-09-04,5.068,5.1668,5.068,5.1136,3741137,0
1992-09-08,5.1136,5.1438,5.0452,5.068,2121234,0
1992-09-09,5.091,5.1136,5.0452,5.1136,1096389,0
1992-09-10,5.1438,5.1668,5.068,5.068,3643455,0
1992-09-11,5.091,5.1136,5.0452,5.091,986830,0
1992-09-14,5.091,5.091,5.068,5.068,696956,0
1992-09-15,5.091,5.091,5.0227,5.0452,1318678,0
1992-09-16,5.0227,5.1438,5.0227,5.091,1548093,0
1992-09-17,5.1136,5.1136,5.068,5.1136,1107743,0
1992-09-18,5.1136,5.1668,5.1136,5.1438,1634421,0
1992-09-21,5.1438,5.1815,5.1438,5.1815,445633,0
1992-09-22,5.1815,5.2122,5.1668,5.1668,1015078,0
1992-09-23,5.1668,5.1668,5.091,5.091,2237395,0
1992-09-24,5.1136,5.1668,5.1136,5.1438,420551,0
1992-09-25,5.1136,5.1438,5.1136,5.1438,751079,0
1992-09-28,5.1136,5.1438,5.1136,5.1438,596901,0
1992-09-29,5.1438,5.1668,5.1136,5.1668,1342964,0
1992-09-30,5.1668,5.303,5.1668,5.2804,1434047,0
1992-10-01,5.303,5.3333,5.2804,5.303,818132,0
1992-10-02,5.303,5.303,5.2577,5.2577,691680,0
1992-10-05,5.2349,5.2577,5.1668,5.2349,1082924,0
1992-10-06,5.2349,5.303,5.2122,5.2804,877269,0
1992-10-07,5.303,5.3333,5.2577,5.2577,607199,0
1992-10-08,5.2804,5.3333,5.2804,5.3333,689831,0
1992-10-09,5.3333,5.3333,5.2804,5.2804,435860,0
1992-10-12,5.2804,5.303,5.2804,5.303,444310,0
1992-10-13,5.303,5.3333,5.2804,5.303,893373,0
1992-10-14,5.3333,5.3333,5.2804,5.3333,519549,0
1992-10-15,5.3333,5.3939,5.303,5.3713,898122,0
1992-10-16,5.3713,5.3713,5.356,5.3713,594792,0
1992-10-19,5.3713,5.3939,5.356,5.356,673730,0
1992-10-20,5.356,5.3713,5.303,5.3333,753717,0
1992-10-21,5.303,5.356,5.2804,5.303,610898,0
1992-10-22,5.303,5.3333,5.2804,5.3333,559153,0
1992-10-23,5.3333,5.3333,5.303,5.3333,524304,0
1992-10-26,5.303,5.356,5.303,5.356,406030,0
1992-10-27,5.356,5.3713,5.356,5.356,577365,0
1992-10-28,5.356,5.3713,5.356,5.3713,444310,0
1992-10-29,5.356,5.3713,5.356,5.3713,486550,0
1992-10-30,5.356,5.3939,5.356,5.356,917927,0
1992-11-02,5.3713,5.3939,5.356,5.3939,745799,0
1992-11-03,5.3713,5.3939,5.3333,5.3333,1090058,0
1992-11-04,5.3333,5.4469,5.303,5.3939,4006192,0
1992-11-05,5.3939,5.4242,5.3713,5.4242,758472,0
1992-11-06,5.4242,5.4242,5.356,5.356,1320788,0
1992-11-09,5.356,5.3713,5.3333,5.3713,1256641,0
1992-11-10,5.356,5.3939,5.356,5.3939,469129,0
1992-11-11,5.3939,5.4469,5.3939,5.4469,555716,0
1992-11-12,5.4469,5.4699,5.4242,5.4699,796221,0
1992-11-13,5.4699,5.4925,5.4469,5.4699,891528,0
1992-11-16,5.4699,5.5226,5.4699,5.4699,966498,0
1992-11-17,5.4699,5.5455,5.4469,5.5455,961749,0
1992-11-18,5.5226,5.5455,5.4699,5.4699,795431,0
1992-11-19,5.4925,5.5226,5.4699,5.5226,635708,0
1992-11-20,5.5455,5.5607,5.4925,5.5226,896543,0
1992-11-23,5.5226,5.6136,5.5226,5.6136,575518,0
1992-11-24,5.6136,5.6136,5.5455,5.5607,628581,0
1992-11-25,5.5607,5.5909,5.5455,5.5455,508727,0
1992-11-27,5.5455,5.5607,5.5455,5.5455,184799,0
1992-11-30,5.5607,5.5607,5.5226,5.5455,7643575,0
1992-12-01,5.5226,5.5531,5.4545,5.4545,2801564,0
1992-12-02,5.4772,5.4772,5.4545,5.4772,660791,0
1992-12-03,5.4545,5.5002,5.4545,5.4772,1264295,0
1992-12-04,5.5002,5.5531,5.4772,5.5226,2725264,0
1992-12-07,5.5226,5.6213,5.5002,5.576,736028,0
1992-12-08,5.576,5.576,5.5002,5.5226,464111,0
1992-12-09,5.5226,5.5531,5.5002,5.5531,1036727,0
1992-12-10,5.5226,5.576,5.5226,5.576,505821,0
1992-12-11,5.7122,5.7427,5.6439,5.7427,2800243,0
1992-12-14,5.7427,5.7651,5.6894,5.7122,1175591,0
1992-12-15,5.7122,5.7427,5.6744,5.6894,880175,0
1992-12-16,5.6894,5.7122,5.6744,5.6894,888889,0
1992-12-17,5.6894,5.7427,5.6894,5.7427,774308,0
1992-12-18,5.7427,5.8106,5.7122,5.8106,1910034,0
1992-12-21,5.7882,5.8409,5.7651,5.8106,618287,0
1992-12-22,5.8636,5.9092,5.8409,5.8864,904990,0
1992-12-23,5.8864,6.0305,5.7882,5.9772,1294390,0
1992-12-24,5.9772,5.9772,5.9316,5.9772,312312,0
1992-12-28,5.9316,5.9622,5.9092,5.9316,553342,0
1992-12-29,5.9092,5.9622,5.8864,5.9316,1101405,0
1992-12-30,5.9316,5.9772,5.8864,5.9622,1163974,0
1992-12-31,5.9316,5.9622,5.8864,5.9316,1112759,0
1993-01-04,5.9092,5.9316,5.8636,5.8636,876476,0
1993-01-05,5.8636,5.9092,5.7651,5.8864,621454,0
1993-01-06,5.8864,5.9092,5.8636,5.8864,871724,0
1993-01-07,5.8636,5.9092,5.8409,5.8636,591360,0
1993-01-08,5.8636,5.8636,5.7882,5.8106,701182,0
1993-01-11,5.7882,5.9092,5.7882,5.9092,1105633,0
1993-01-12,5.9092,5.9092,5.8636,5.8864,709103,0
1993-01-13,5.8636,5.9092,5.8636,5.8864,787775,0
1993-01-14,5.9316,5.9622,5.9092,5.9622,664222,0
1993-01-15,5.9622,5.9772,5.9316,5.9622,619342,0
1993-01-18,5.9622,6.0001,5.9316,5.9622,747643,0
1993-01-19,5.9622,6.0001,5.9316,5.9772,818132,0
1993-01-20,5.9622,5.9772,5.9316,5.9622,500015,0
1993-01-21,5.9622,6.0305,5.9316,6.0305,799656,0
1993-01-22,6.0305,6.053,6.0001,6.0305,691151,0
1993-01-25,6.0305,6.0758,6.0305,6.0758,823677,0
1993-01-26,6.0985,6.0985,6.0305,6.0305,1242380,0
1993-01-27,6.053,6.0985,6.053,6.0758,671086,0
1993-01-28,6.0758,6.0985,6.053,6.0758,719135,0
1993-01-29,6.053,6.1289,6.0305,6.0985,999765,0
1993-02-01,6.1514,6.174,6.1289,6.174,831862,0
1993-02-02,6.1514,6.1969,6.1514,6.174,663693,0
1993-02-03,6.174,6.2427,6.1514,6.174,1412661,0
1993-02-04,6.2427,6.2877,6.2196,6.2427,825792,0
1993-02-05,6.2196,6.2196,6.174,6.1969,2340354,0
1993-02-08,6.1969,6.1969,6.1514,6.174,647327,0
1993-02-09,6.1514,6.174,6.1289,6.174,752663,0
1993-02-10,6.174,6.1969,6.1514,6.174,454079,0
1993-02-11,6.1514,6.1969,6.1514,6.1514,703561,0
1993-02-12,6.174,6.1969,6.174,6.174,270338,0
1993-02-16,6.174,6.1969,6.1514,6.1514,703032,0
1993-02-17,6.174,6.1969,6.1514,6.1969,649970,0
1993-02-18,6.2427,6.2427,6.1514,6.1969,799656,0
1993-02-19,6.2196,6.3938,6.1969,6.3637,735504,0
1993-02-22,6.3637,6.5834,6.3409,6.5529,876476,0
1993-02-23,6.515,6.515,6.3938,6.409,1057054,0
1993-02-24,6.409,6.432,6.3938,6.409,520341,0
1993-02-25,6.409,6.409,6.3179,6.3938,668714,0
1993-02-26,6.3409,6.409,6.3409,6.409,3889769,0
1993-03-01,6.409,6.432,6.3938,6.3938,2307883,0
1993-03-02,6.4169,6.5455,6.4014,6.4697,1075267,0
1993-03-03,6.4697,6.5225,6.4469,6.5225,1186677,0
1993-03-04,6.5225,6.5225,6.4697,6.5225,515590,0
1993-03-05,6.4697,6.4925,6.4469,6.4469,496849,0
1993-03-08,6.4925,6.5225,6.4697,6.5225,704877,0
1993-03-09,6.4697,6.5225,6.4697,6.4697,985775,0
1993-03-10,6.4697,6.4925,6.4169,6.4169,651288,0
1993-03-11,6.4169,6.4697,6.3714,6.3714,521399,0
1993-03-12,6.3486,6.4014,6.2958,6.4014,1058904,0
1993-03-15,6.3714,6.4469,6.3714,6.4169,1480774,0
1993-03-16,6.4169,6.4469,6.4014,6.4014,673465,0
1993-03-17,6.4014,6.4469,6.4014,6.4014,780644,0
1993-03-18,6.4169,6.4697,6.4169,6.4697,447215,0
1993-03-19,6.5225,6.5225,6.4469,6.4925,1290428,0
1993-03-22,6.4469,6.4697,6.4014,6.4469,563108,0
1993-03-23,6.4169,6.4697,6.4169,6.4469,595583,0
1993-03-24,6.4469,6.6135,6.4169,6.4697,576046,0
1993-03-25,6.4697,6.5225,6.4469,6.5225,505821,0
1993-03-26,6.4925,6.5225,6.4697,6.4925,570767,0
1993-03-29,6.4925,6.5225,6.4925,6.5225,525623,0
1993-03-30,6.5225,6.5681,6.5225,6.5681,1012172,0
1993-03-31,6.5455,6.5681,6.5225,6.5455,858262,0
1993-04-01,6.5225,6.5455,6.4697,6.4925,520341,0
1993-04-02,6.4469,6.4697,6.4469,6.4697,547533,0
1993-04-05,6.4469,6.4925,6.4169,6.4697,838992,0
1993-04-06,6.4469,6.5225,6.4169,6.5225,880702,0
1993-04-07,6.5225,6.5912,6.4925,6.5912,940099,0
1993-04-08,6.5681,6.644,6.5681,6.6135,634388,0
1993-04-12,6.6135,6.7348,6.6135,6.7199,905518,0
1993-04-13,6.7348,6.7879,6.7199,6.7348,1299932,0
1993-04-14,6.7348,6.7879,6.7199,6.7348,661848,0
1993-04-15,6.7654,6.8408,6.7654,6.8408,465432,0
1993-04-16,6.8408,6.8408,6.7879,6.7879,525885,0
1993-04-19,6.7879,6.8107,6.7348,6.7348,811266,0
1993-04-20,6.7879,6.7879,6.5681,6.6893,1113816,0
1993-04-21,6.6893,6.6893,6.5912,6.644,524036,0
1993-04-22,6.5912,6.6135,6.5455,6.5455,745799,0
1993-04-23,6.5225,6.6135,6.5225,6.5681,500277,0
1993-04-26,6.5681,6.5912,6.5455,6.5681,581063,0
1993-04-27,6.5455,6.6135,6.5455,6.6135,761642,0
1993-04-28,6.6135,6.6665,6.6135,6.644,692997,0
1993-04-29,6.6135,6.6893,6.5912,6.6893,1051508,0
1993-04-30,6.6893,6.6893,6.644,6.6665,577102,0
1993-05-03,6.6893,6.6893,6.6135,6.6135,551759,0
1993-05-04,6.6135,6.6665,6.5912,6.644,487869,0
1993-05-05,6.644,6.7348,6.6135,6.7348,1094541,0
1993-05-06,6.7199,6.7348,6.6665,6.6893,302279,0
1993-05-07,6.6893,6.7348,6.6893,6.7199,381216,0
1993-05-10,6.6665,6.6893,6.6665,6.6893,749758,0
1993-05-11,6.6893,6.6893,6.644,6.6893,420023,0
1993-05-12,6.6665,6.6893,6.5681,6.6135,449593,0
1993-05-13,6.6135,6.6135,6.5225,6.5455,1525389,0
1993-05-14,6.5455,6.5681,6.4925,6.5225,1380981,0
1993-05-17,6.5225,6.5455,6.4925,6.4925,1680882,0
1993-05-18,6.4925,6.5225,6.2958,6.3714,1139157,0
1993-05-19,6.3714,6.4014,6.2271,6.4014,1663195,0
1993-05-20,6.4014,6.4469,6.3714,6.4169,591360,0
1993-05-21,6.4169,6.4169,6.3258,6.4014,927428,0
1993-05-24,6.4014,6.4169,6.3486,6.3714,776160,0
1993-05-25,6.3714,6.4469,6.3486,6.4469,1180872,0
1993-05-26,6.4469,6.5225,6.4169,6.5225,2497696,0
1993-05-27,6.5225,6.5681,6.4469,6.5681,657095,0
1993-05-28,6.5455,6.6135,6.5455,6.5681,1929834,0
1993-06-01,6.5986,6.6515,6.5002,6.5756,1537530,0
1993-06-02,6.5756,6.5986,6.5756,6.5756,673196,0
1993-06-03,6.5756,6.5986,6.5529,6.5986,324982,0
1993-06-04,6.5756,6.5986,6.5756,6.5986,526416,0
1993-06-07,6.5756,6.5756,6.5303,6.5529,1099561,0
1993-06-08,6.5303,6.5303,6.4547,6.4773,884662,0
1993-06-09,6.5002,6.5303,6.4773,6.5303,463585,0
1993-06-10,6.5002,6.5529,6.4547,6.4773,461470,0
1993-06-11,6.4773,6.5002,6.4014,6.4773,544897,0
1993-06-14,6.4773,6.5303,6.4547,6.5002,485231,0
1993-06-15,6.5002,6.5529,6.5002,6.5002,343990,0
1993-06-16,6.5002,6.5529,6.5002,6.5529,409989,0
1993-06-17,6.5529,6.5986,6.5529,6.5756,639933,0
1993-06-18,6.5986,6.5986,6.5303,6.5303,790151,0
1993-06-21,6.5529,6.5756,6.5303,6.5756,303071,0
1993-06-22,6.5529,6.6214,6.5529,6.5756,537239,0
1993-06-23,6.5756,6.6214,6.5529,6.6214,551759,0
1993-06-24,6.6515,6.7272,6.6214,6.6742,917134,0
1993-06-25,6.7046,6.7729,6.6742,6.7502,545687,0
1993-06-28,6.7502,6.8258,6.7502,6.8258,640726,0
1993-06-29,6.8258,6.8258,6.7729,6.7955,545424,0
1993-06-30,6.8484,6.8484,6.7729,6.7955,694846,0
1993-07-01,6.8484,6.8484,6.7729,6.7729,488136,0
1993-07-02,6.7955,6.8258,6.7502,6.7955,1290428,0
1993-07-06,6.7729,6.8712,6.7729,6.8258,1450413,0
1993-07-07,6.8484,6.8712,6.7955,6.8712,738408,0
1993-07-08,6.8712,6.9242,6.8484,6.9015,1091637,0
1993-07-09,6.9015,6.9471,6.8712,6.8712,726523,0
1993-07-12,6.9015,6.9015,6.8258,6.8484,348213,0
1993-07-13,6.8258,6.8484,6.7955,6.7955,331319,0
1993-07-14,6.8258,6.8484,6.7955,6.8484,1396031,0
1993-07-15,6.8484,6.8712,6.7955,6.8484,530640,0
1993-07-16,6.8712,6.9242,6.8484,6.9242,380425,0
1993-07-19,6.9242,6.9771,6.9015,6.9471,360360,0
1993-07-20,6.9242,6.9471,6.8484,6.9015,339237,0
1993-07-21,6.9015,6.9242,6.8712,6.9242,545424,0
1993-07-22,6.9015,6.9242,6.8258,6.9015,684550,0
1993-07-23,6.8712,6.9242,6.8484,6.9015,379632,0
1993-07-26,6.8712,6.9471,6.8712,6.9242,491832,0
1993-07-27,6.9242,6.9242,6.8484,6.9242,451702,0
1993-07-28,6.9015,6.9242,6.8484,6.9015,473086,0
1993-07-29,6.9242,6.9923,6.9015,6.9923,1001614,0
1993-07-30,6.9771,6.9923,6.9471,6.9771,454873,0
1993-08-02,6.9471,6.9923,6.9242,6.9471,828166,0
1993-08-03,6.9471,7.0227,6.9471,7.0227,486550,0
1993-08-04,6.9923,7.0455,6.9923,6.9923,439035,0
1993-08-05,6.9923,7.0987,6.9771,7.0756,694846,0
1993-08-06,7.0987,7.1213,6.9771,6.9771,586604,0
1993-08-09,6.9923,7.0756,6.9771,7.0455,493415,0
1993-08-10,7.0455,7.0455,7.0227,7.0227,396000,0
1993-08-11,7.0455,7.1213,7.0227,7.1213,393095,0
1993-08-12,7.1213,7.1514,7.0756,7.0756,853775,0
1993-08-13,7.0756,7.0756,6.9471,6.9771,1256372,0
1993-08-16,6.9771,6.9771,6.9242,6.9242,2451495,0
1993-08-17,6.9015,6.9242,6.8712,6.9015,1537530,0
1993-08-18,6.9015,6.9242,6.8712,6.9015,941949,0
1993-08-19,6.9015,6.9242,6.8712,6.9015,425302,0
1993-08-20,6.9015,6.9015,6.8712,6.8712,816816,0
1993-08-23,6.9015,6.9771,6.8712,6.9242,1541229,0
1993-08-24,6.9471,7.0455,6.9242,7.0227,716491,0
1993-08-25,7.0227,7.0756,6.9923,7.0756,635184,0
1993-08-26,7.0756,7.1667,7.0756,7.1514,1595351,0
1993-08-27,7.1213,7.1514,7.0987,7.1514,650493,0
1993-08-30,7.1514,7.1667,7.1514,7.1667,677952,0
1993-08-31,7.1667,7.1667,7.0987,7.1514,1906603,0
1993-09-01,7.0835,7.1061,7.0302,7.0302,1031709,0
1993-09-02,7.0302,7.053,7.0302,7.0302,2141036,0
1993-09-03,7.0302,7.1061,7.0302,7.0835,722039,0
1993-09-07,7.0835,7.1287,7.053,7.1061,1398140,0
1993-09-08,7.1061,7.1061,7.053,7.0835,1503210,0
1993-09-09,7.053,7.1061,7.0302,7.0835,491303,0
1993-09-10,7.053,7.1287,7.053,7.1287,424511,0
1993-09-13,7.1061,7.1818,7.1061,7.1818,390453,0
1993-09-14,7.1591,7.1818,7.1061,7.1591,520341,0
1993-09-15,7.1287,7.1591,7.0835,7.1591,543843,0
1993-09-16,7.1591,7.1591,7.053,7.053,558624,0
1993-09-17,7,7.1061,7,7.1061,2277788,0
1993-09-20,7.1061,7.1061,7.053,7.0835,448533,0
1993-09-21,7.0835,7.1061,7.053,7.0835,890471,0
1993-09-22,7.0835,7.1287,7.0835,7.1061,1222052,0
1993-09-23,7.1061,7.1061,7,7.0302,510578,0
1993-09-24,7.0302,7.0302,6.9546,6.9546,631750,0
1993-09-27,6.9546,7.1061,6.9546,7.0835,1809718,0
1993-09-28,7.0835,7.1061,7.053,7.0835,761642,0
1993-09-29,7.1061,7.1061,7.053,7.053,692472,0
1993-09-30,7.053,7.0835,7.053,7.0835,517704,0
1993-10-01,7.053,7.0835,7.0302,7.0835,807840,0
1993-10-04,7.0835,7.1061,7,7,1274322,0
1993-10-05,7,7,6.9015,6.9771,1221524,0
1993-10-06,6.9015,6.9242,6.8484,6.8789,1160542,0
1993-10-07,6.8789,6.9546,6.8258,6.8258,913969,0
1993-10-08,6.8484,6.8789,6.8033,6.8789,708307,0
1993-10-11,6.9015,6.9242,6.8789,6.9242,313105,0
1993-10-12,6.9242,6.9242,6.8789,6.8789,366433,0
1993-10-13,6.8789,6.9015,6.8258,6.8258,463054,0
1993-10-14,6.8258,6.9015,6.8033,6.9015,762166,0
1993-10-15,6.9546,7,6.9242,6.9546,653133,0
1993-10-18,6.9771,6.9771,6.8789,6.8789,462001,0
1993-10-19,6.8789,6.9015,6.8258,6.9015,433224,0
1993-10-20,6.9242,6.9546,6.8484,6.9015,1087676,0
1993-10-21,6.9015,6.9242,6.7272,6.7805,1231553,0
1993-10-22,6.8033,6.8258,6.7272,6.7502,522454,0
1993-10-25,6.8033,6.8033,6.7046,6.7272,812854,0
1993-10-26,6.7805,6.8033,6.7272,6.7502,770349,0
1993-10-27,6.7502,6.8033,6.7272,6.8033,473881,0
1993-10-28,6.8033,6.8484,6.7502,6.8258,1005575,0
1993-10-29,6.8033,6.8258,6.7805,6.7805,410516,0
1993-11-01,6.7805,6.8258,6.7805,6.8258,472560,0
1993-11-02,6.8033,6.8033,6.6742,6.6742,924262,0
1993-11-03,6.6742,6.6742,6.3486,6.4697,1736325,0
1993-11-04,6.4547,6.5455,6.1969,6.2196,1640756,0
1993-11-05,6.2196,6.2958,6.0453,6.2728,2792060,0
1993-11-08,6.2958,6.3258,6.1969,6.3258,833709,0
1993-11-09,6.3714,6.4243,6.3486,6.4014,1563144,0
1993-11-10,6.4547,6.4697,6.4014,6.4243,1125164,0
1993-11-11,6.4243,6.4547,6.3714,6.3714,691680,0
1993-11-12,6.4014,6.4547,6.4014,6.4547,1213607,0
1993-11-15,6.4014,6.4243,6.3258,6.3486,1687749,0
1993-11-16,6.3714,6.4243,6.3258,6.4014,831604,0
1993-11-17,6.4243,6.4243,6.3714,6.4014,912908,0
1993-11-18,6.4014,6.4014,6.2958,6.3714,440350,0
1993-11-19,6.3714,6.3714,6.3258,6.3258,846382,0
1993-11-22,6.3486,6.4243,6.2728,6.4014,489983,0
1993-11-23,6.4547,6.5002,6.4014,6.4697,1057845,0
1993-11-24,6.5002,6.5455,6.4697,6.4697,515062,0
1993-11-26,6.4697,6.5303,6.4697,6.4697,291193,0
1993-11-29,6.5455,6.5986,6.5455,6.5455,1006630,0
1993-11-30,6.5455,6.5756,6.5002,6.5303,58878998,0
1993-12-01,6.4547,6.5303,6.4547,6.5077,698013,0
1993-12-02,6.5303,6.5606,6.4773,6.5303,892583,0
1993-12-03,6.5303,6.5303,6.432,6.4547,732862,0
1993-12-06,6.432,6.5834,6.3789,6.5303,3421169,0
1993-12-07,6.5834,6.6059,6.5303,6.5606,823417,0
1993-12-08,6.5834,6.5834,6.4547,6.4547,635449,0
1993-12-09,6.4773,6.4773,6.4547,6.4547,781703,0
1993-12-10,6.4773,6.4773,6.409,6.4773,866977,0
1993-12-13,6.4547,6.4773,6.3789,6.4773,656304,0
1993-12-14,6.4773,6.4773,6.3789,6.432,477045,0
1993-12-15,6.432,6.4547,6.3789,6.409,620395,0
1993-12-16,6.409,6.5077,6.409,6.4773,1182188,0
1993-12-17,6.5077,6.5303,6.4547,6.5077,979172,0
1993-12-20,6.4773,6.5606,6.4547,6.5606,640726,0
1993-12-21,6.5606,6.5834,6.5303,6.5303,433224,0
1993-12-22,6.5303,6.6591,6.4773,6.6591,662903,0
1993-12-23,6.6059,6.6363,6.5606,6.5834,411045,0
1993-12-27,6.5834,6.6363,6.5606,6.6363,240240,0
1993-12-28,6.6363,6.6591,6.6059,6.6059,324982,0
1993-12-29,6.6059,6.6363,6.5606,6.6059,275351,0
1993-12-30,6.5834,6.5834,6.5077,6.5834,345047,0
1993-12-31,6.6059,6.6363,6.5606,6.5606,344516,0
1994-01-03,6.5606,6.5606,6.3789,6.432,995279,0
1994-01-04,6.409,6.4547,6.409,6.4547,352173,0
1994-01-05,6.432,6.4773,6.3789,6.409,495261,0
1994-01-06,6.432,6.432,6.2271,6.25,727581,0
1994-01-07,6.3032,6.432,6.2801,6.409,854036,0
1994-01-10,6.3789,6.3789,6.3335,6.3335,950396,0
1994-01-11,6.3335,6.3486,6.3032,6.3335,726262,0
1994-01-12,6.3486,6.3789,6.3032,6.3486,644949,0
1994-01-13,6.3335,6.3335,6.25,6.3032,455929,0
1994-01-14,6.2801,6.3335,6.25,6.3335,587397,0
1994-01-17,6.3032,6.3032,6.2271,6.25,450120,0
1994-01-18,6.2801,6.3032,6.174,6.2046,418700,0
1994-01-19,6.174,6.2046,6.1289,6.1514,570767,0
1994-01-20,6.174,6.2046,6.1514,6.174,609839,0
1994-01-21,6.2271,6.25,6.174,6.25,809420,0
1994-01-24,6.25,6.2801,6.1289,6.1514,1099561,0
1994-01-25,6.1514,6.174,6.1289,6.1514,860900,0
1994-01-26,6.2046,6.3335,6.174,6.3032,831604,0
1994-01-27,6.3486,6.4547,6.3486,6.409,912119,0
1994-01-28,6.4547,6.5303,6.409,6.409,1472060,0
1994-01-31,6.432,6.4773,6.3789,6.4773,548858,0
1994-02-01,6.4547,6.4773,6.3789,6.3789,860640,0
1994-02-02,6.3789,6.432,6.3486,6.3486,418700,0
1994-02-03,6.3486,6.3789,6.3335,6.3486,503445,0
1994-02-04,6.3789,6.409,6.2271,6.2271,1510603,0
1994-02-07,6.2271,6.2801,6.174,6.2801,475990,0
1994-02-08,6.25,6.2801,6.174,6.2046,425302,0
1994-02-09,6.2271,6.3335,6.2046,6.2271,457775,0
1994-02-10,6.25,6.25,6.174,6.2046,844798,0
1994-02-11,6.174,6.2271,6.174,6.2271,411841,0
1994-02-14,6.2046,6.25,6.1514,6.2046,832918,0
1994-02-15,6.2046,6.2271,6.0985,6.0985,2053125,0
1994-02-16,6.0985,6.1514,6.0227,6.1514,1981315,0
1994-02-17,6.1514,6.2271,6.0985,6.0985,926898,0
1994-02-18,6.1289,6.1289,6.0001,6.0001,1123321,0
1994-02-22,6.0227,6.2046,6.0001,6.0985,1427711,0
1994-02-23,6.1514,6.174,6.0758,6.0985,813382,0
1994-02-24,6.0758,6.1289,6.0001,6.0758,1061278,0
1994-02-25,6.0985,6.1514,6.0758,6.1289,525885,0
1994-02-28,6.1289,6.25,6.1289,6.2271,2633923,0
1994-03-01,6.2122,6.2122,6.0985,6.1514,2473676,0
1994-03-02,6.1289,6.2349,6.053,6.2122,3130244,0
1994-03-03,6.1818,6.2349,6.1514,6.2122,1388905,0
1994-03-04,6.2349,6.3409,6.1818,6.2877,1043589,0
1994-03-07,6.2877,6.3637,6.2877,6.3409,639933,0
1994-03-08,6.3105,6.3409,6.2349,6.2653,1200139,0
1994-03-09,6.2877,6.2877,6.1818,6.2349,886771,0
1994-03-10,6.2122,6.2349,6.0985,6.0985,774048,0
1994-03-11,6.1289,6.2349,6.0985,6.2122,923995,0
1994-03-14,6.1818,6.2122,6.0985,6.1289,911851,0
1994-03-15,6.0985,6.1818,6.0835,6.1289,647069,0
1994-03-16,6.1289,6.1818,6.0985,6.1818,557831,0
1994-03-17,6.1818,6.2122,6.1289,6.1514,305974,0
1994-03-18,6.1514,6.2349,6.1289,6.1289,2047577,0
1994-03-21,6.1289,6.1514,6.053,6.1289,528001,0
1994-03-22,6.1289,6.2349,6.0985,6.1818,770085,0
1994-03-23,6.1818,6.2349,6.1818,6.1818,497903,0
1994-03-24,6.1514,6.1818,6.0835,6.0985,489193,0
1994-03-25,6.0985,6.1514,6.0835,6.0835,776422,0
1994-03-28,6.0835,6.1514,6.053,6.1514,980231,0
1994-03-29,6.1289,6.1514,6.053,6.053,640726,0
1994-03-30,6.053,6.053,5.924,5.947,1426653,0
1994-03-31,5.947,5.9697,5.6819,5.8181,1523014,0
1994-04-04,5.7882,5.8181,5.6287,5.8181,1021149,0
1994-04-05,5.8714,5.947,5.8181,5.924,1687220,0
1994-04-06,5.894,5.924,5.8409,5.8714,1043063,0
1994-04-07,5.894,5.924,5.8409,5.8714,888624,0
1994-04-08,5.8714,5.8714,5.8181,5.8181,958051,0
1994-04-11,5.8181,5.8409,5.7882,5.8409,527205,0
1994-04-12,5.8409,5.8714,5.7882,5.8181,830805,0
1994-04-13,5.8409,5.894,5.8181,5.8181,464111,0
1994-04-14,5.8409,5.8409,5.7882,5.7882,857732,0
1994-04-15,5.8181,5.8181,5.7651,5.7882,1163974,0
1994-04-18,5.8181,5.8181,5.7122,5.7427,852188,0
1994-04-19,5.7651,5.8409,5.7427,5.8181,1707813,0
1994-04-20,5.7882,6.0305,5.7882,6.0305,1533308,0
1994-04-21,6.0305,6.0985,5.947,5.947,1189053,0
1994-04-22,5.9697,6.0001,5.8409,5.894,1783052,0
1994-04-25,5.924,5.9697,5.924,5.947,660791,0
1994-04-26,5.947,5.9697,5.894,5.9697,549117,0
1994-04-28,5.947,5.9697,5.924,5.947,1275382,0
1994-04-29,5.924,6.0305,5.924,5.9697,807048,0
1994-05-02,6.0001,6.0305,5.947,6.0001,428207,0
1994-05-03,6.0305,6.0305,5.924,5.947,606674,0
1994-05-04,5.947,5.947,5.894,5.947,583175,0
1994-05-05,5.947,5.947,5.8409,5.8409,1049400,0
1994-05-06,5.7651,5.8181,5.6287,5.6287,1736325,0
1994-05-09,5.6287,5.6591,5.5002,5.5002,1266667,0
1994-05-10,5.5303,5.6136,5.3939,5.6136,2032795,0
1994-05-11,5.5531,5.5834,5.3485,5.3939,919510,0
1994-05-12,5.4242,5.5002,5.2122,5.4242,1331876,0
1994-05-13,5.4242,5.5002,5.3939,5.5002,966236,0
1994-05-16,5.4772,5.5303,5.4545,5.4772,581856,0
1994-05-17,5.4772,5.6136,5.4545,5.5303,1280132,0
1994-05-18,5.5303,5.7882,5.5303,5.6819,1391014,0
1994-05-19,5.6819,5.7651,5.6591,5.7122,774308,0
1994-05-20,5.7122,5.7882,5.6287,5.7882,1562086,0
1994-05-23,5.7651,5.7651,5.7122,5.7122,581856,0
1994-05-24,5.7427,5.8181,5.7122,5.7427,514006,0
1994-05-25,5.7427,5.7651,5.6136,5.6819,1741339,0
1994-05-26,5.7427,5.8409,5.7122,5.8409,938251,0
1994-05-27,5.7882,5.7882,5.7427,5.7882,270072,0
1994-05-31,5.7427,5.7882,5.7427,5.7882,1799948,0
1994-06-01,5.7427,5.7427,5.6667,5.7198,1236047,0
1994-06-02,5.7198,5.7427,5.6136,5.6439,871992,0
1994-06-03,5.6136,5.7198,5.5909,5.6894,617758,0
1994-06-06,5.7198,5.7727,5.6894,5.6894,786454,0
1994-06-07,5.6667,5.7198,5.6667,5.6894,263735,0
1994-06-08,5.7198,5.7198,5.6439,5.6667,757675,0
1994-06-09,5.6439,5.6667,5.6439,5.6667,308880,0
1994-06-10,5.6667,5.7198,5.6439,5.6667,511897,0
1994-06-13,5.6667,5.6894,5.5909,5.6667,577365,0
1994-06-14,5.6667,5.7198,5.6667,5.6667,403656,0
1994-06-15,5.6894,5.7198,5.6439,5.6439,797806,0
1994-06-16,5.5909,5.6439,5.5909,5.5909,309140,0
1994-06-17,5.6439,5.6667,5.5077,5.5077,1468891,0
1994-06-20,5.4545,5.5077,5.4318,5.4318,554400,0
1994-06-21,5.4844,5.4844,5.3258,5.3485,1403154,0
1994-06-22,5.3713,5.4318,5.3485,5.4318,994752,0
1994-06-23,5.4318,5.5077,5.4015,5.4015,1215715,0
1994-06-24,5.4015,5.4015,5.3713,5.3713,661848,0
1994-06-27,5.3713,5.4318,5.3258,5.4015,1299671,0
1994-06-28,5.4015,5.4545,5.3713,5.4015,599809,0
1994-06-29,5.4015,5.5303,5.4015,5.5077,715967,0
1994-06-30,5.4844,5.5607,5.4844,5.5303,1039632,0
1994-07-01,5.5607,5.5607,5.5077,5.5303,574195,0
1994-07-05,5.5607,5.5607,5.5077,5.5607,316798,0
1994-07-06,5.5303,5.5909,5.5077,5.5303,445633,0
1994-07-07,5.5303,5.5909,5.5077,5.5607,962543,0
1994-07-08,5.5303,5.6136,5.5077,5.6136,606936,0
1994-07-11,5.6136,5.6667,5.5909,5.6136,1161862,0
1994-07-12,5.6439,5.6439,5.5303,5.5607,650761,0
1994-07-13,5.5303,5.6136,5.5077,5.5607,384646,0
1994-07-14,5.5607,5.6667,5.5607,5.6439,518493,0
1994-07-15,5.6439,5.6667,5.6136,5.6667,588980,0
1994-07-18,5.6667,5.6894,5.6439,5.6667,411573,0
1994-07-19,5.6667,5.7198,5.6667,5.6894,600863,0
1994-07-20,5.6894,5.7198,5.6667,5.6667,615383,0
1994-07-21,5.6894,5.6894,5.5909,5.5909,963335,0
1994-07-22,5.6439,5.6667,5.6136,5.6439,534071,0
1994-07-25,5.6439,5.6894,5.6136,5.6667,1077381,0
1994-07-26,5.6667,5.7427,5.6667,5.6894,831862,0
1994-07-27,5.6894,5.7427,5.6894,5.7427,762963,0
1994-07-28,5.7198,5.8259,5.7198,5.803,768504,0
1994-07-29,5.803,5.9316,5.803,5.9014,784083,0
1994-08-01,5.8791,5.9846,5.8791,5.9622,965445,0
1994-08-02,5.9846,6.0682,5.9622,6.0076,870935,0
1994-08-03,6.0076,6.0379,5.9622,6.0379,892845,0
1994-08-04,6.0379,6.091,6.0076,6.0076,1077118,0
1994-08-05,5.9622,5.9622,5.9316,5.9622,808101,0
1994-08-08,5.9622,5.9622,5.9316,5.9316,595583,0
1994-08-09,5.9316,5.9316,5.8486,5.8791,2506144,0
1994-08-10,5.8486,5.9622,5.8486,5.9622,710951,0
1994-08-11,5.9014,5.9622,5.8259,5.8486,847172,0
1994-08-12,5.8791,5.9316,5.8486,5.9014,409196,0
1994-08-15,5.9014,5.9316,5.8486,5.9014,1019299,0
1994-08-16,5.9316,6.0076,5.9014,5.9622,707255,0
1994-08-17,5.9846,5.9846,5.8259,5.8486,1117511,0
1994-08-18,5.803,5.8259,5.6894,5.7727,1029860,0
1994-08-19,5.803,5.8259,5.7727,5.8259,911591,0
1994-08-22,5.803,5.9014,5.803,5.8486,452496,0
1994-08-23,5.8791,5.9622,5.8791,5.9014,467281,0
1994-08-24,5.9316,5.9622,5.8791,5.9014,458828,0
1994-08-25,5.9316,5.9316,5.8259,5.8791,443253,0
1994-08-26,5.9014,6.0076,5.8791,5.9014,582382,0
1994-08-29,5.9316,5.9846,5.9014,5.9622,375408,0
1994-08-30,5.9846,6.0076,5.9316,5.9846,466749,0
1994-08-31,5.9622,5.9622,5.8791,5.9014,1587164,0
1994-09-01,5.8636,5.8864,5.6744,5.75,2399490,0
1994-09-02,5.8106,5.8106,5.6213,5.6744,1064177,0
1994-09-06,5.6744,5.6744,5.5909,5.6213,3092224,0
1994-09-07,5.6213,5.6439,5.5303,5.5607,1100876,0
1994-09-08,5.5607,5.5909,5.5077,5.5303,800181,0
1994-09-09,5.4242,5.4844,5.3939,5.4242,1660559,0
1994-09-12,5.4242,5.6213,5.3181,5.3407,722831,0
1994-09-13,5.3713,5.4242,5.3181,5.3407,843741,0
1994-09-14,5.3407,5.3713,5.2955,5.3181,698806,0
1994-09-15,5.3181,5.4844,5.3181,5.4545,972309,0
1994-09-16,5.3713,5.4545,5.3713,5.4545,1984220,0
1994-09-19,5.4242,5.4844,5.3939,5.3939,651022,0
1994-09-20,5.3407,5.3713,5.2955,5.2955,945117,0
1994-09-21,5.2955,5.3181,5.1815,5.3181,1005839,0
1994-09-22,5.3713,5.3939,5.2955,5.2955,546742,0
1994-09-23,5.3181,5.3939,5.2955,5.3713,536973,0
1994-09-26,5.3407,5.4545,5.3407,5.3939,704088,0
1994-09-27,5.4242,5.5909,5.3939,5.5077,2627322,0
1994-09-28,5.5303,5.6213,5.5303,5.5909,1361181,0
1994-09-29,5.5909,5.6744,5.5909,5.6744,1488958,0
1994-09-30,5.6744,5.75,5.6744,5.6968,1260862,0
1994-10-03,5.7198,5.75,5.6744,5.6744,976270,0
1994-10-04,5.6968,5.7198,5.5909,5.6213,840045,0
1994-10-05,5.5909,5.5909,5.5077,5.5607,773517,0
1994-10-06,5.5607,5.5607,5.4844,5.5077,406030,0
1994-10-07,5.5303,5.6213,5.4844,5.5909,374350,0
1994-10-10,5.6213,5.6744,5.5909,5.6213,620662,0
1994-10-11,5.6439,5.7803,5.6213,5.75,950396,0
1994-10-12,5.7198,5.7803,5.6744,5.7198,685871,0
1994-10-13,5.8106,5.8332,5.75,5.8106,1274322,0
1994-10-14,5.8106,5.8106,5.7198,5.7803,444841,0
1994-10-17,5.7803,5.8106,5.7198,5.75,307033,0
1994-10-18,5.75,5.75,5.6744,5.75,476516,0
1994-10-19,5.6968,5.7198,5.6439,5.6968,623300,0
1994-10-20,5.6968,5.6968,5.5909,5.6439,529846,0
1994-10-21,5.6439,5.6439,5.5607,5.6213,440616,0
1994-10-24,5.5909,5.6213,5.5077,5.5077,833709,0
1994-10-25,5.4844,5.5909,5.4844,5.5303,415535,0
1994-10-26,5.5303,5.5607,5.5077,5.5077,613009,0
1994-10-27,5.5303,5.5909,5.5077,5.5607,550438,0
1994-10-28,5.5303,5.7198,5.5303,5.7198,662640,0
1994-10-31,5.7198,5.75,5.6968,5.6968,628581,0
1994-11-01,5.6439,5.6744,5.5909,5.6213,578422,0
1994-11-02,5.6439,5.7198,5.5909,5.6213,446162,0
1994-11-03,5.6213,5.75,5.6213,5.6968,340296,0
1994-11-04,5.75,5.75,5.5909,5.5909,732066,0
1994-11-07,5.5909,5.6439,5.5607,5.6213,741044,0
1994-11-08,5.6213,5.6439,5.5909,5.6213,964392,0
1994-11-09,5.6744,5.6744,5.5077,5.5077,930865,0
1994-11-10,5.5607,5.5607,5.4844,5.5077,729957,0
1994-11-11,5.4844,5.5303,5.4545,5.4844,432961,0
1994-11-14,5.5303,5.5607,5.5077,5.5077,304126,0
1994-11-15,5.5077,5.5303,5.4242,5.4545,579477,0
1994-11-16,5.4545,5.5077,5.4242,5.5077,953041,0
1994-11-17,5.5303,5.5909,5.4844,5.5909,1085300,0
1994-11-18,5.6213,5.6213,5.5077,5.5077,1219943,0
1994-11-21,5.5303,5.5909,5.5077,5.5077,531958,0
1994-11-22,5.5077,5.5909,5.5077,5.5303,956997,0
1994-11-23,5.5077,5.6968,5.4545,5.6744,2105660,0
1994-11-25,5.6968,5.8106,5.6968,5.7803,403656,0
1994-11-28,5.8106,5.8106,5.7198,5.75,1356162,0
1994-11-29,5.7198,5.8106,5.7198,5.8106,906572,0
1994-11-30,5.8106,5.8106,5.7198,5.7803,2128364,0
1994-12-01,5.7047,5.7651,5.5909,5.6515,1599835,0
1994-12-02,5.6515,5.7047,5.6213,5.7047,888889,0
1994-12-05,5.7047,5.7882,5.6819,5.7651,725998,0
1994-12-06,5.7651,5.8106,5.735,5.8106,528001,0
1994-12-07,5.7651,5.7882,5.735,5.7882,5755977,0
1994-12-08,5.7651,5.8106,5.735,5.7882,539086,0
1994-12-09,5.7651,5.8409,5.7651,5.8106,614062,0
1994-12-12,5.7882,5.8714,5.7882,5.8714,567601,0
1994-12-13,5.8409,5.924,5.8409,5.8714,801238,0
1994-12-14,5.8714,5.924,5.8409,5.8409,600863,0
1994-12-15,5.8714,5.9547,5.8409,5.924,3462616,0
1994-12-16,5.9772,6.0076,5.9547,6.0076,2073450,0
1994-12-19,5.9547,5.9772,5.9014,5.924,696697,0
1994-12-20,5.9014,5.924,5.8714,5.924,567601,0
1994-12-21,5.9014,5.9547,5.9014,5.924,1364345,0
1994-12-22,5.9547,5.9772,5.8714,5.924,2207826,0
1994-12-23,5.924,6.0076,5.9014,5.9772,545952,0
1994-12-27,6.0076,6.0076,5.9772,5.9772,536711,0
1994-12-28,5.9772,5.9772,5.9014,5.924,1144700,0
1994-12-29,5.8714,5.924,5.8714,5.8714,367222,0
1994-12-30,5.8714,5.924,5.8714,5.8714,1355639,0
1995-01-03,5.8409,5.9014,5.8409,5.9014,549117,0
1995-01-04,5.9014,5.924,5.8714,5.9014,464640,0
1995-01-05,5.8714,5.8714,5.8106,5.8409,560996,0
1995-01-06,5.8714,5.9014,5.7882,5.7882,788303,0
1995-01-09,5.7882,5.8409,5.7651,5.8106,365375,0
1995-01-10,5.8409,5.9014,5.8106,5.8714,548326,0
1995-01-11,5.8714,5.9014,5.8106,5.8409,347952,0
1995-01-12,5.8106,5.8714,5.7651,5.8714,433224,0
1995-01-13,5.924,5.924,5.8714,5.924,425829,0
1995-01-16,5.924,6.0682,5.924,6.0076,1206739,0
1995-01-17,6.0076,6.0682,6.0076,6.0682,811800,0
1995-01-18,6.0379,6.0682,6.0076,6.0379,750550,0
1995-01-19,5.9772,6.0076,5.924,5.9772,761377,0
1995-01-20,5.9772,5.9772,5.924,5.9772,609574,0
1995-01-23,5.9547,6.0379,5.9547,6.0379,1109062,0
1995-01-24,5.9772,6.091,5.9772,6.0682,1022732,0
1995-01-25,6.091,6.174,6.0379,6.1213,470447,0
1995-01-26,6.174,6.2046,6.1514,6.2046,1612504,0
1995-01-27,6.2046,6.3409,6.2046,6.2801,1449091,0
1995-01-30,6.2801,6.3637,6.2801,6.3637,1121731,0
1995-01-31,6.3409,6.4243,6.3409,6.3637,2528586,0
1995-02-01,6.4014,6.4243,6.3637,6.3637,1300461,0
1995-02-02,6.3637,6.3637,6.2801,6.3409,787509,0
1995-02-03,6.4014,6.4547,6.4014,6.4547,1633627,0
1995-02-06,6.4547,6.4773,6.4014,6.4243,584233,0
1995-02-07,6.4243,6.4243,6.3637,6.4243,408406,0
1995-02-08,6.4243,6.5077,6.4014,6.4243,2206770,0
1995-02-09,6.4014,6.4243,6.2801,6.3179,563378,0
1995-02-10,6.3409,6.4014,6.2801,6.3409,631487,0
1995-02-13,6.3409,6.3637,6.2801,6.3179,310202,0
1995-02-14,6.3637,6.4243,6.3409,6.4243,866448,0
1995-02-15,6.4243,6.5077,6.4243,6.5077,652078,0
1995-02-16,6.5077,6.5077,6.4243,6.4243,973365,0
1995-02-17,6.4243,6.4547,6.4014,6.4547,694055,0
1995-02-21,6.4547,6.4547,6.4014,6.4547,941686,0
1995-02-22,6.4243,6.5606,6.4243,6.5606,623569,0
1995-02-23,6.5912,6.6135,6.5303,6.5303,446423,0
1995-02-24,6.5303,6.5606,6.4773,6.5303,324720,0
1995-02-27,6.5077,6.5303,6.4243,6.4773,521399,0
1995-02-28,6.4547,6.4547,6.4014,6.4547,3129711,0
1995-03-01,6.432,6.4621,6.3179,6.3486,3511985,0
1995-03-02,6.3179,6.3486,6.174,6.174,3537064,0
1995-03-03,6.174,6.2653,6.1213,6.2653,930336,0
1995-03-06,6.2349,6.2653,6.174,6.2349,415796,0
1995-03-07,6.174,6.2349,6.091,6.1514,603237,0
1995-03-08,6.2122,6.2122,6.1514,6.2122,1177705,0
1995-03-09,6.174,6.2122,6.091,6.1514,1567630,0
1995-03-10,6.174,6.2349,6.1213,6.174,575258,0
1995-03-13,6.2122,6.2349,6.1514,6.174,361677,0
1995-03-14,6.2122,6.3179,6.174,6.2877,919775,0
1995-03-15,6.2653,6.2877,6.174,6.2349,467012,0
1995-03-16,6.2122,6.2653,6.174,6.174,722303,0
1995-03-17,6.2122,6.2349,6.1514,6.174,1198292,0
1995-03-20,6.1514,6.174,6.091,6.1213,431109,0
1995-03-21,6.0682,6.1514,6.0076,6.1514,1930626,0
1995-03-22,6.1213,6.2349,6.091,6.174,1368310,0
1995-03-23,6.174,6.174,6.091,6.1514,589250,0
1995-03-24,6.174,6.2349,6.1514,6.174,529053,0
1995-03-27,6.2349,6.2877,6.2122,6.2877,613267,0
1995-03-28,6.2653,6.2877,6.2349,6.2653,786454,0
1995-03-29,6.2349,6.2653,6.2122,6.2349,1612771,0
1995-03-30,6.2653,6.2877,6.2349,6.2653,966498,0
1995-03-31,6.2653,6.2653,6.1514,6.174,1365671,0
1995-04-03,6.2122,6.2122,6.1514,6.1514,455929,0
1995-04-04,6.174,6.3179,6.174,6.2877,894955,0
1995-04-05,6.2877,6.409,6.2877,6.3714,531167,0
1995-04-06,6.3714,6.409,6.3486,6.3486,557566,0
1995-04-07,6.3179,6.3486,6.2653,6.3486,906306,0
1995-04-10,6.3179,6.3486,6.2653,6.3179,368015,0
1995-04-11,6.3179,6.3486,6.2349,6.2653,720455,0
1995-04-12,6.2653,6.2877,6.2122,6.2349,224664,0
1995-04-13,6.2877,6.3486,6.2349,6.2653,790678,0
1995-04-17,6.2653,6.2877,6.0682,6.0682,1241327,0
1995-04-18,6.091,6.1514,6.0682,6.091,512687,0
1995-04-19,6.0682,6.2122,6.0379,6.0682,573935,0
1995-04-20,6.174,6.2122,6.1213,6.174,337917,0
1995-04-21,6.2122,6.2122,6.091,6.174,1438532,0
1995-04-24,6.174,6.2349,6.1213,6.2122,598753,0
1995-04-25,6.2122,6.2122,6.1514,6.2122,903671,0
1995-04-26,6.2122,6.2653,6.174,6.2349,492361,0
1995-04-27,6.2122,6.2349,6.174,6.2349,1054148,0
1995-04-28,6.2349,6.2653,6.2122,6.2122,913969,0
1995-05-01,6.2122,6.2122,6.1213,6.174,735504,0
1995-05-02,6.1514,6.174,6.091,6.1213,1286468,0
1995-05-03,6.1514,6.2122,6.091,6.2122,585023,0
1995-05-04,6.2349,6.2653,6.174,6.174,1038046,0
1995-05-05,6.2349,6.3179,6.2122,6.3179,1364345,0
1995-05-08,6.2877,6.3486,6.2349,6.2877,793054,0
1995-05-09,6.3179,6.3486,6.2653,6.3179,797544,0
1995-05-10,6.3486,6.3486,6.2877,6.3179,861694,0
1995-05-11,6.3179,6.3486,6.2653,6.2653,498428,0
1995-05-12,6.2653,6.3486,6.2349,6.3486,578951,0
1995-05-15,6.3486,6.409,6.3179,6.409,399695,0
1995-05-16,6.409,6.432,6.409,6.432,352702,0
1995-05-17,6.409,6.4621,6.3714,6.409,1785427,0
1995-05-18,6.409,6.409,6.3179,6.3179,714123,0
1995-05-19,6.2653,6.3179,6.2653,6.2877,693527,0
1995-05-22,6.3179,6.3714,6.2877,6.3714,386758,0
1995-05-23,6.3486,6.409,6.3179,6.409,640462,0
1995-05-24,6.432,6.4621,6.409,6.432,469655,0
1995-05-25,6.4848,6.5756,6.4621,6.5455,1151039,0
1995-05-26,6.5756,6.6288,6.5225,6.5455,752925,0
1995-05-30,6.5455,6.6591,6.5455,6.6288,971782,0
1995-05-31,6.6288,6.7199,6.5756,6.7199,1765365,0
1995-06-01,6.6968,6.7502,6.6363,6.7502,1773549,0
1995-06-02,6.7805,6.8636,6.7502,6.8408,1786752,0
1995-06-05,6.8636,6.9546,6.8636,6.9015,935085,0
1995-06-06,6.8636,6.9015,6.8408,6.9015,562055,0
1995-06-07,6.8636,6.9015,6.7502,6.8107,761903,0
1995-06-08,6.7502,6.7805,6.6363,6.6665,434807,0
1995-06-09,6.6363,6.6665,6.4925,6.5225,724153,0
1995-06-12,6.5834,6.6665,6.5529,6.5834,872254,0
1995-06-13,6.6363,6.6363,6.5834,6.6059,1154204,0
1995-06-14,6.432,6.432,6.2122,6.2349,3489807,0
1995-06-15,6.2349,6.2653,6.2122,6.2349,2589041,0
1995-06-16,6.2653,6.2877,6.2349,6.2653,1728932,0
1995-06-19,6.2877,6.3486,6.2653,6.3258,1013758,0
1995-06-20,6.3258,6.3486,6.2877,6.2877,597430,0
1995-06-21,6.2877,6.3258,6.2877,6.2877,609574,0
1995-06-22,6.3486,6.432,6.3486,6.409,1358012,0
1995-06-23,6.3789,6.409,6.3789,6.409,738408,0
1995-06-26,6.409,6.409,6.3486,6.409,995540,0
1995-06-27,6.3789,6.432,6.3789,6.409,895224,0
1995-06-28,6.409,6.4925,6.409,6.4697,1678773,0
1995-06-29,6.4697,6.4697,6.409,6.409,1713887,0
1995-06-30,6.432,6.432,6.3486,6.3789,1529613,0
1995-07-03,6.3789,6.3789,6.3486,6.3789,465957,0
1995-07-05,6.3789,6.409,6.3789,6.409,972574,0
1995-07-06,6.409,6.432,6.3789,6.432,3373120,0
1995-07-07,6.432,6.4697,6.409,6.432,2217595,0
1995-07-10,6.432,6.432,6.409,6.432,826847,0
1995-07-11,6.409,6.409,6.3789,6.3789,1193541,0
1995-07-12,6.3789,6.4697,6.3789,6.4697,1378872,0
1995-07-13,6.432,6.4697,6.409,6.432,520606,0
1995-07-14,6.409,6.4697,6.409,6.432,602710,0
1995-07-17,6.432,6.4697,6.409,6.4697,815757,0
1995-07-18,6.432,6.432,6.3789,6.409,1018772,0
1995-07-19,6.3789,6.5529,6.2877,6.3486,1818166,0
1995-07-20,6.3258,6.3486,6.2877,6.3258,1485526,0
1995-07-21,6.3258,6.3486,6.2653,6.2877,2128098,0
1995-07-24,6.3258,6.3486,6.2653,6.2877,908420,0
1995-07-25,6.3258,6.3789,6.2653,6.3486,645216,0
1995-07-26,6.3258,6.3486,6.3258,6.3258,1101935,0
1995-07-27,6.3258,6.3486,6.2877,6.3486,1295180,0
1995-07-28,6.3258,6.3486,6.2877,6.3258,880702,0
1995-07-31,6.3486,6.409,6.3258,6.3789,1224690,0
1995-08-01,6.3789,6.409,6.3486,6.409,1681677,0
1995-08-02,6.432,6.432,6.409,6.432,1469685,0
1995-08-03,6.409,6.432,6.3789,6.432,1180075,0
1995-08-04,6.4697,6.4697,6.409,6.409,342403,0
1995-08-07,6.409,6.432,6.409,6.409,738143,0
1995-08-08,6.432,6.432,6.409,6.432,831604,0
1995-08-09,6.409,6.432,6.3789,6.3789,506879,0
1995-08-10,6.409,6.409,6.3789,6.409,903407,0
1995-08-11,6.409,6.432,6.2877,6.3258,1185884,0
1995-08-14,6.3258,6.3486,6.2877,6.3486,379368,0
1995-08-15,6.3258,6.3486,6.2653,6.3258,679005,0
1995-08-16,6.3258,6.3789,6.2877,6.3789,596376,0
1995-08-17,6.3789,6.432,6.3486,6.432,387553,0
1995-08-18,6.432,6.432,6.3789,6.409,705407,0
1995-08-21,6.409,6.432,6.3789,6.409,357718,0
1995-08-22,6.409,6.409,6.3789,6.3789,336337,0
1995-08-23,6.3789,6.409,6.3258,6.3486,341615,0
1995-08-24,6.2877,6.3486,6.2877,6.3258,2441202,0
1995-08-25,6.3486,6.432,6.3486,6.409,1789123,0
1995-08-28,6.432,6.432,6.3486,6.3789,799391,0
1995-08-29,6.3789,6.3789,6.3258,6.3258,484177,0
1995-08-30,6.3486,6.3486,6.2877,6.3258,375408,0
1995-08-31,6.3258,6.3486,6.2877,6.3258,974949,0
1995-09-01,6.3258,6.3789,6.2877,6.3789,726523,0
1995-09-05,6.3789,6.409,6.3486,6.409,2443047,0
1995-09-06,6.3865,6.4169,6.2958,6.2958,2334021,0
1995-09-07,6.3335,6.3563,6.2958,6.3335,1716260,0
1995-09-08,6.3563,6.3563,6.2958,6.2958,942214,0
1995-09-11,6.3335,6.3335,6.2728,6.2958,500277,0
1995-09-12,6.2958,6.3335,6.2728,6.3335,1001349,0
1995-09-13,6.3335,6.3335,6.2728,6.2728,1475753,0
1995-09-14,6.2728,6.3563,6.2728,6.2958,2035961,0
1995-09-15,6.3335,6.3335,6.2958,6.2958,1481565,0
1995-09-18,6.2958,6.3335,6.2958,6.3335,446949,0
1995-09-19,6.3335,6.3865,6.2958,6.3865,1838228,0
1995-09-20,6.3865,6.4773,6.3335,6.4773,2736357,0
1995-09-21,6.4469,6.4773,6.3865,6.4469,1050187,0
1995-09-22,6.4469,6.5303,6.4169,6.4773,577365,0
1995-09-25,6.5077,6.5303,6.4773,6.5303,443517,0
1995-09-26,6.5303,6.7124,6.4169,6.6515,3269633,0
1995-09-27,6.6214,6.7348,6.6214,6.7348,1103517,0
1995-09-28,6.7348,6.9169,6.7348,6.9169,1572115,0
1995-09-29,6.8866,6.9771,6.8866,6.9771,2581650,0
1995-10-02,6.9771,7,6.9771,7,847172,0
1995-10-03,6.9771,7,6.9393,6.9771,1185358,0
1995-10-04,6.9771,7,6.9169,6.9393,845591,0
1995-10-05,6.9169,6.9393,6.8561,6.8866,2160309,0
1995-10-06,6.8561,6.9169,6.7955,6.8866,1585846,0
1995-10-09,6.8866,6.9393,6.8561,6.9393,547799,0
1995-10-10,6.9169,7,6.9169,6.9393,1316039,0
1995-10-11,6.9771,7,6.9771,7,980231,0
1995-10-12,7,7.0227,6.9771,6.9771,599809,0
1995-10-13,7,7,6.8561,6.8561,812325,0
1995-10-16,6.8561,6.8561,6.7955,6.8334,492092,0
1995-10-17,6.8334,6.8561,6.7729,6.7729,536446,0
1995-10-18,6.7955,6.9169,6.7955,6.8334,656304,0
1995-10-19,6.8334,6.9771,6.7955,6.9771,569977,0
1995-10-20,6.9771,7.0377,6.9393,7,1027218,0
1995-10-23,6.9771,7,6.9169,7,1174005,0
1995-10-24,6.9771,7,6.9393,6.9771,968878,0
1995-10-25,6.9393,6.9771,6.8561,6.9393,963335,0
1995-10-26,6.9169,6.9393,6.8866,6.9393,661318,0
1995-10-27,6.9169,6.9393,6.7955,6.8334,1679037,0
1995-10-30,6.8334,6.9169,6.8334,6.8561,620662,0
1995-10-31,6.8866,6.9393,6.8866,6.8866,652608,0
1995-11-01,6.8866,6.9169,6.8334,6.8561,884136,0
1995-11-02,6.8866,6.9393,6.8334,6.8334,892317,0
1995-11-03,6.8334,6.8561,6.7729,6.7955,1118565,0
1995-11-06,6.8334,6.8561,6.7955,6.8334,2499016,0
1995-11-07,6.8561,6.8561,6.7955,6.8334,426884,0
1995-11-08,6.8334,6.8561,6.8334,6.8561,540142,0
1995-11-09,6.8561,6.9169,6.8334,6.8561,1488163,0
1995-11-10,6.8561,6.9169,6.7955,6.8561,659207,0
1995-11-13,6.8561,6.8561,6.7348,6.7729,1276436,0
1995-11-14,6.7729,6.7955,6.7348,6.7348,672408,0
1995-11-15,6.7348,6.7955,6.7348,6.7955,471240,0
1995-11-16,6.8334,6.9169,6.7955,6.8866,878587,0
1995-11-17,6.8866,6.9169,6.8561,6.9169,1177435,0
1995-11-20,6.9169,6.9169,6.8866,6.9169,673465,0
1995-11-21,6.8866,6.9393,6.8866,6.9169,527470,0
1995-11-22,6.9393,6.9393,6.7955,6.8334,2029364,0
1995-11-24,6.8561,6.8866,6.8334,6.8866,209088,0
1995-11-27,6.8561,6.9393,6.8561,6.9169,2032536,0
1995-11-28,6.9169,6.9393,6.8866,6.9393,1609073,0
1995-11-29,6.9169,6.9393,6.8866,6.9393,1444869,0
1995-11-30,6.9771,7,6.9393,6.9393,838992,0
1995-12-01,6.9771,6.9771,6.9169,6.9393,419229,0
1995-12-04,6.9393,7,6.9169,7,3133143,0
1995-12-05,6.985,7.0377,6.9546,6.985,3433310,0
1995-12-06,7.0152,7.2803,7.0152,7.1667,3120471,0
1995-12-07,7.1287,7.1287,7.1061,7.1287,1616205,0
1995-12-08,7.1287,7.1287,7.1061,7.1287,570502,0
1995-12-11,7.1061,7.1061,7.0152,7.0377,1397611,0
1995-12-12,7.0377,7.0377,6.9546,6.985,482063,0
1995-12-13,6.985,7.0302,6.9242,6.985,1281717,0
1995-12-14,6.985,7.0756,6.985,7.0377,897334,0
1995-12-15,7.0377,7.1061,6.985,7.1061,1967058,0
1995-12-18,7.0377,7.1514,7.0377,7.1287,921359,0
1995-12-19,7.1061,7.2803,7.1061,7.2502,1109591,0
1995-12-20,7.2502,7.2502,7.1893,7.1893,623569,0
1995-12-21,7.2272,7.2502,7.1893,7.1893,603506,0
1995-12-22,7.1893,7.2502,7.1667,7.2502,1056792,0
1995-12-26,7.2502,7.2502,7.1667,7.2502,845324,0
1995-12-27,7.2502,7.2803,7.2272,7.2803,543045,0
1995-12-28,7.2803,7.2803,7.2502,7.2502,599809,0
1995-12-29,7.2502,7.3107,7.2502,7.3107,814436,0
1996-01-02,7.2803,7.3714,7.2502,7.3714,1082135,0
1996-01-03,7.4015,7.4319,7.3714,7.4319,505821,0
1996-01-04,7.4015,7.5226,7.3714,7.4319,2747443,0
1996-01-05,7.3714,7.4921,7.3409,7.4921,901027,0
1996-01-08,7.4622,7.4921,7.3714,7.4015,145727,0
1996-01-09,7.4015,7.4921,7.3714,7.4921,1031709,0
1996-01-10,7.4319,7.4622,7.3409,7.3409,1050452,0
1996-01-11,7.3409,7.3409,7.2502,7.3107,692208,0
1996-01-12,7.3107,7.3409,7.2502,7.2803,962543,0
1996-01-15,7.2803,7.4319,7.2803,7.4015,592415,0
1996-01-16,7.4015,7.4319,7.3714,7.4015,933504,0
1996-01-17,7.4015,7.4319,7.3409,7.4015,736028,0
1996-01-18,7.4015,7.4015,7.2803,7.2803,541729,0
1996-01-19,7.2803,7.3714,7.2803,7.3409,817342,0
1996-01-22,7.3107,7.3107,7.2502,7.2803,452496,0
1996-01-23,7.2803,7.3409,7.2803,7.2803,459359,0
1996-01-24,7.3107,7.3714,7.2803,7.3714,1091637,0
1996-01-25,7.3409,7.3409,7.2803,7.2803,778273,0
1996-01-26,7.2803,7.3409,7.2803,7.2803,463846,0
1996-01-29,7.2803,7.3714,7.2803,7.3409,1632838,0
1996-01-30,7.3409,7.3409,7.2803,7.3107,301222,0
1996-01-31,7.3107,7.4622,7.2803,7.4622,4736682,0
1996-02-01,7.5226,7.5456,7.3107,7.5456,953565,0
1996-02-02,7.5226,7.5456,7.4015,7.4015,422926,0
1996-02-05,7.4015,7.4319,7.3714,7.3714,1260071,0
1996-02-06,7.4015,7.5226,7.3714,7.4921,1940658,0
1996-02-07,7.4622,7.4921,7.3714,7.4319,1694614,0
1996-02-08,7.4319,7.4921,7.4319,7.4921,496323,0
1996-02-09,7.4921,7.4921,7.4015,7.4015,1078174,0
1996-02-12,7.4622,7.5226,7.4015,7.5226,1577661,0
1996-02-13,7.5226,7.6668,7.5226,7.644,1346396,0
1996-02-14,7.644,7.6668,7.4622,7.4921,737086,0
1996-02-15,7.4622,7.5226,7.4319,7.4622,291721,0
1996-02-16,7.4319,7.4319,7.4015,7.4015,814436,0
1996-02-20,7.3409,7.4015,7.3107,7.3714,644949,0
1996-02-21,7.3714,7.4319,7.3409,7.3409,893903,0
1996-02-22,7.4015,7.4319,7.3714,7.4319,3358072,0
1996-02-23,7.4015,7.4015,7.0377,7.1893,2145523,0
1996-02-26,7.0152,7.0152,6.6591,6.9242,5361564,0
1996-02-27,6.9242,6.9546,6.8334,6.9242,8475702,0
1996-02-28,6.9242,6.9546,6.8033,6.8033,1887333,0
1996-02-29,6.7729,6.8334,6.7199,6.7199,1313396,0
1996-03-01,6.7425,6.7425,6.6591,6.7425,1330821,0
1996-03-04,6.7425,6.8636,6.6591,6.8636,3207331,0
1996-03-05,6.8334,6.8636,6.8033,6.8033,3527032,0
1996-03-06,6.7879,6.8107,6.6968,6.7502,5376083,0
1996-03-07,6.7272,6.7272,6.6363,6.6363,3502480,0
1996-03-08,6.5756,6.5756,6.4169,6.4773,2251125,0
1996-03-11,6.4169,6.5379,6.3865,6.515,2211255,0
1996-03-12,6.4547,6.4773,6.3258,6.4547,1995309,0
1996-03-13,6.4169,6.4547,6.3563,6.3865,1870170,0
1996-03-14,6.3563,6.3865,6.1438,6.2958,6406212,0
1996-03-15,6.3258,6.3563,6.2653,6.2958,2573469,0
1996-03-18,6.2958,6.5379,6.2958,6.4773,2452295,0
1996-03-19,6.4773,6.4773,6.3563,6.3865,938518,0
1996-03-20,6.3865,6.4773,6.3865,6.4547,694585,0
1996-03-21,6.4547,6.515,6.4169,6.4773,655775,0
1996-03-22,6.4547,6.515,6.4547,6.4547,1186677,0
1996-03-25,6.515,6.5379,6.4547,6.5379,984190,0
1996-03-26,6.5379,6.6591,6.5379,6.6363,1020621,0
1996-03-27,6.6591,6.7879,6.6363,6.7272,2319502,0
1996-03-28,6.6968,6.7502,6.6968,6.6968,1270364,0
1996-03-29,6.7272,6.7502,6.6591,6.6591,1474699,0
1996-04-01,6.7272,6.7502,6.6968,6.6968,1504005,0
1996-04-02,6.7272,6.7502,6.6968,6.7502,1262973,0
1996-04-03,6.7272,6.7879,6.5756,6.5986,5014666,0
1996-04-04,6.5756,6.6363,6.5756,6.5986,3311345,0
1996-04-08,6.515,6.5379,6.4547,6.4547,1252413,0
1996-04-09,6.4547,6.515,6.4547,6.515,1322638,0
1996-04-10,6.4773,6.5379,6.4169,6.4547,1840868,0
1996-04-11,6.4547,6.515,6.3865,6.4169,3693881,0
1996-04-12,6.4547,6.4773,6.4169,6.4169,761642,0
1996-04-15,6.4547,6.4547,6.3563,6.3865,542254,0
1996-04-16,6.3865,6.4169,6.3563,6.4169,2014050,0
1996-04-17,6.3563,6.3865,6.3258,6.3563,1879148,0
1996-04-18,6.3563,6.3865,6.2653,6.3258,646006,0
1996-04-19,6.2958,6.3258,6.2653,6.2653,864596,0
1996-04-22,6.2653,6.2958,6.2349,6.2349,752132,0
1996-04-23,6.2046,6.2958,6.174,6.2653,1399458,0
1996-04-24,6.3258,6.4169,6.2958,6.3865,1123846,0
1996-04-25,6.3258,6.3865,6.2958,6.3563,578951,0
1996-04-26,6.4169,6.4169,6.3563,6.3563,560472,0
1996-04-29,6.3563,6.3865,6.3258,6.3258,644949,0
1996-04-30,6.3563,6.3865,6.3258,6.3563,908156,0
1996-05-01,6.3258,6.3865,6.3258,6.3563,967029,0
1996-05-02,6.3258,6.3563,6.2958,6.2958,793319,0
1996-05-03,6.2958,6.2958,6.174,6.174,656038,0
1996-05-06,6.2046,6.2349,6.1438,6.2046,770879,0
1996-05-07,6.2046,6.2046,6.1438,6.2046,717551,0
1996-05-08,6.174,6.3865,6.1134,6.3865,747384,0
1996-05-09,6.2958,6.3865,6.2958,6.3563,877007,0
1996-05-10,6.4169,6.4547,6.3563,6.4169,585815,0
1996-05-13,6.4547,6.5756,6.4169,6.5379,620135,0
1996-05-14,6.5756,6.5986,6.5379,6.5756,2049427,0
1996-05-15,6.5756,6.5986,6.515,6.5379,787247,0
1996-05-16,6.5379,6.5379,6.4773,6.4773,550702,0
1996-05-17,6.515,6.5379,6.4773,6.5379,666603,0
1996-05-20,6.5379,6.5756,6.515,6.5379,401012,0
1996-05-21,6.5379,6.5379,6.515,6.515,326828,0
1996-05-22,6.5379,6.6363,6.515,6.6363,583440,0
1996-05-23,6.6363,6.6968,6.5756,6.5756,799391,0
1996-05-24,6.5986,6.6591,6.5756,6.6591,402331,0
1996-05-28,6.6591,6.6591,6.5756,6.5756,465432,0
1996-05-29,6.5986,6.6363,6.5379,6.5379,401281,0
1996-05-30,6.5379,6.5756,6.4773,6.5379,511897,0
1996-05-31,6.5379,6.5379,6.4169,6.4547,394677,0
1996-06-03,6.3865,6.4169,6.3258,6.3865,611158,0
1996-06-04,6.4169,6.4773,6.4169,6.4547,4460004,0
1996-06-05,6.4848,6.5225,6.4243,6.5225,1800211,0
1996-06-06,6.5225,6.5529,6.4621,6.4621,1529876,0
1996-06-07,6.3335,6.4621,6.3335,6.4621,732335,0
1996-06-10,6.4243,6.4621,6.3637,6.3637,477839,0
1996-06-11,6.4014,6.4621,6.3637,6.3637,463585,0
1996-06-12,6.4014,6.4014,6.3032,6.3032,475990,0
1996-06-13,6.3032,6.3637,6.2728,6.3335,564695,0
1996-06-14,6.3335,6.4014,6.3335,6.3335,380160,0
1996-06-17,6.3335,6.3637,6.3335,6.3637,407613,0
1996-06-18,6.3335,6.3637,6.3032,6.3032,436657,0
1996-06-19,6.3032,6.3637,6.3032,6.3032,620395,0
1996-06-20,6.3335,6.3637,6.3032,6.3032,1216246,0
1996-06-21,6.3335,6.4243,6.3335,6.4014,2125723,0
1996-06-24,6.4014,6.4243,6.4014,6.4243,614592,0
1996-06-25,6.4243,6.5225,6.4014,6.4848,1743450,0
1996-06-26,6.4848,6.5529,6.4621,6.4848,887041,0
1996-06-27,6.5225,6.6135,6.4848,6.5834,1082135,0
1996-06-28,6.6135,6.8334,6.6135,6.8334,1184567,0
1996-07-01,6.8334,6.8636,6.7729,6.8334,2060513,0
1996-07-02,6.7955,6.9242,6.7955,6.8636,1247926,0
1996-07-03,6.8636,6.894,6.8334,6.8334,632545,0
1996-07-05,6.7124,6.7348,6.6742,6.7124,330263,0
1996-07-08,6.644,6.6742,6.6135,6.6742,489455,0
1996-07-09,6.644,6.7124,6.6135,6.6742,617758,0
1996-07-10,6.7124,6.7348,6.6135,6.7124,547799,0
1996-07-11,6.7124,6.7124,6.5834,6.644,509519,0
1996-07-12,6.5529,6.7124,6.5529,6.7124,771407,0
1996-07-15,6.644,6.6742,6.5225,6.5225,566280,0
1996-07-16,6.4621,6.644,6.3637,6.5529,1243172,0
1996-07-17,6.6135,6.6135,6.5225,6.5529,878587,0
1996-07-18,6.5834,6.6135,6.5225,6.5834,722303,0
1996-07-19,6.5834,6.6135,6.4848,6.5834,1167931,0
1996-07-22,6.5529,6.6135,6.4848,6.4848,1239743,0
1996-07-23,6.5225,6.5529,6.4848,6.4848,569708,0
1996-07-24,6.4621,6.5529,6.4621,6.4848,710423,0
1996-07-25,6.5529,6.5529,6.4243,6.4621,630697,0
1996-07-26,6.4848,6.4848,6.4243,6.4243,334753,0
1996-07-29,6.4243,6.4621,6.4014,6.4243,504502,0
1996-07-30,6.4014,6.4621,6.4014,6.4621,888624,0
1996-07-31,6.4243,6.4848,6.4243,6.4621,670825,0
1996-08-01,6.4621,6.644,6.4621,6.5529,764278,0
1996-08-02,6.6742,6.7729,6.6742,6.7729,1718630,0
1996-08-05,6.7348,6.8334,6.7348,6.7729,550702,0
1996-08-06,6.7348,6.7729,6.7124,6.7124,711215,0
1996-08-07,6.7348,6.7955,6.7124,6.7348,1229708,0
1996-08-08,6.7124,6.7729,6.7124,6.7124,404182,0
1996-08-09,6.7348,6.7729,6.6742,6.7124,906306,0
1996-08-12,6.6742,6.7955,6.6742,6.7955,459883,0
1996-08-13,6.7348,6.7879,6.7348,6.7348,1040950,0
1996-08-14,6.7729,6.7955,6.7348,6.7348,781440,0
1996-08-15,6.7729,6.7729,6.7124,6.7348,714123,0
1996-08-16,6.7348,6.7955,6.7124,6.7955,667128,0
1996-08-19,6.7729,6.7955,6.7729,6.7955,462001,0
1996-08-20,6.7729,6.7955,6.7124,6.7348,685343,0
1996-08-21,6.7124,6.7729,6.7124,6.7348,3499048,0
1996-08-22,6.7348,6.7955,6.7348,6.7729,711743,0
1996-08-23,6.7729,6.7729,6.7124,6.7124,896543,0
1996-08-26,6.6742,6.7729,6.644,6.7729,850605,0
1996-08-27,6.7729,6.8334,6.7729,6.7955,681382,0
1996-08-28,6.7955,6.8636,6.7955,6.8636,1228651,0
1996-08-29,6.8636,6.8636,6.7955,6.7955,1190900,0
1996-08-30,6.8636,6.8636,6.7348,6.7348,902087,0
1996-09-03,6.7124,6.7955,6.644,6.7729,1268254,0
1996-09-04,6.7348,6.8334,6.7348,6.8334,1171894,0
1996-09-05,6.7199,6.8107,6.6819,6.7199,2584287,0
1996-09-06,6.7425,6.7805,6.7199,6.7199,1788331,0
1996-09-09,6.7805,6.7805,6.7199,6.7425,979964,0
1996-09-10,6.7425,6.7805,6.7199,6.7425,714907,0
1996-09-11,6.7425,6.7805,6.7199,6.7805,470447,0
1996-09-12,6.7805,6.8408,6.7805,6.8408,429262,0
1996-09-13,6.9089,6.9695,6.8408,6.9695,613801,0
1996-09-16,6.9089,7,6.9089,6.9316,894429,0
1996-09-17,6.9316,6.9695,6.9316,6.9695,1048080,0
1996-09-18,6.9316,6.9695,6.8408,6.8408,1858822,0
1996-09-19,6.8408,6.9089,6.8408,6.9089,909477,0
1996-09-20,6.9316,6.9316,6.8712,6.8712,989206,0
1996-09-23,6.8408,6.9089,6.8408,6.8712,324720,0
1996-09-24,6.8408,6.8712,6.7805,6.8408,1241327,0
1996-09-25,6.8107,6.8712,6.7805,6.7805,724942,0
1996-09-26,6.7805,6.8107,6.7425,6.7805,891260,0
1996-09-27,6.8107,6.8408,6.7805,6.8408,660791,0
1996-09-30,6.8408,6.8712,6.7805,6.7805,1155264,0
1996-10-01,6.8107,6.8408,6.7805,6.8107,3134992,0
1996-10-02,6.8107,6.8107,6.7425,6.7805,2422985,0
1996-10-03,6.7805,6.7805,6.6819,6.6819,1946733,0
1996-10-04,6.7199,6.8107,6.7199,6.7805,3036521,0
1996-10-07,6.7805,6.8107,6.7425,6.7805,711478,0
1996-10-08,6.7425,6.8107,6.7425,6.8107,788303,0
1996-10-09,6.8107,6.8107,6.7425,6.8107,501598,0
1996-10-10,6.7805,6.8107,6.7805,6.7805,758737,0
1996-10-11,6.8107,6.8107,6.7805,6.8107,1171364,0
1996-10-14,6.8107,6.8712,6.8107,6.8107,455662,0
1996-10-15,6.8408,6.9089,6.7805,6.8712,1089259,0
1996-10-16,6.8712,6.8712,6.8107,6.8712,397586,0
1996-10-17,6.8712,6.9089,6.8408,6.8712,803352,0
1996-10-18,6.9089,6.9316,6.8712,6.9089,1223111,0
1996-10-21,6.9089,6.9089,6.8408,6.8712,671086,0
1996-10-22,6.8408,6.8712,6.8107,6.8408,578951,0
1996-10-23,6.7805,6.8712,6.7425,6.8107,593208,0
1996-10-24,6.7805,6.8107,6.7425,6.7805,569448,0
1996-10-25,6.7425,6.8107,6.7425,6.7805,703821,0
1996-10-28,6.7805,6.8107,6.7425,6.7425,950928,0
1996-10-29,6.7425,6.8712,6.7425,6.7805,1474173,0
1996-10-30,6.9089,6.9089,6.7805,6.8107,651814,0
1996-10-31,6.8408,6.8408,6.7805,6.8107,1509812,0
1996-11-01,6.8408,6.8712,6.8107,6.8408,914493,0
1996-11-04,6.8408,6.8712,6.8107,6.8408,804669,0
1996-11-05,6.8712,6.9695,6.8712,6.9695,1405535,0
1996-11-06,6.9316,7.0987,6.9316,7.0987,1454373,0
1996-11-07,7.0605,7.0987,7.0302,7.0302,1253466,0
1996-11-08,7.0605,7.0987,7.0302,7.0987,959637,0
1996-11-11,7.0987,7.1591,7.0987,7.0987,1023788,0
1996-11-12,7.0987,7.1213,7.0302,7.0605,689039,0
1996-11-13,7.0302,7.0987,7.0302,7.0302,1253466,0
1996-11-14,7.0302,7.0605,7.0302,7.0302,754509,0
1996-11-15,7.0987,7.1591,7.0605,7.1591,1250561,0
1996-11-18,7.1591,7.1893,7.1213,7.1213,861432,0
1996-11-19,7.1213,7.1591,7.0987,7.0987,740782,0
1996-11-20,7.1213,7.1591,7.0987,7.1591,473086,0
1996-11-21,7.2272,7.3484,7.2272,7.2879,1755599,0
1996-11-22,7.2879,7.3484,7.2879,7.318,827635,0
1996-11-25,7.2879,7.318,7.2502,7.318,513216,0
1996-11-26,7.318,7.318,7.2272,7.2272,1508492,0
1996-11-27,7.2502,7.2502,7.1893,7.2272,406295,0
1996-11-29,7.2502,7.2502,7.2272,7.2502,270338,0
1996-12-02,7.2272,7.2502,7.1591,7.1893,533805,0
1996-12-03,7.1893,7.2879,7.1893,7.2272,1512450,0
1996-12-04,7.1893,7.2879,7.1893,7.2879,814436,0
1996-12-05,7.2502,7.3484,7.2502,7.3484,3053683,0
1996-12-06,7.1667,7.2652,7.1667,7.2272,3358864,0
1996-12-09,7.2272,7.356,7.2272,7.356,1994254,0
1996-12-10,7.3257,7.356,7.1969,7.2272,3426713,0
1996-12-11,7.1667,7.1969,7.1061,7.1667,1734477,0
1996-12-12,7.1667,7.1969,7.1061,7.1061,808101,0
1996-12-13,7.0377,7.1287,6.9695,7.1061,890471,0
1996-12-16,7.0682,7.1667,7,7.0377,888624,0
1996-12-17,7.0377,7.0682,7.0377,7.0682,739458,0
1996-12-18,7.0377,7.0682,7.0377,7.0377,644949,0
1996-12-19,7.1061,7.1061,7,7.0377,2505883,0
1996-12-20,7.1061,7.1061,7.0682,7.1061,2983457,0
1996-12-23,7.1061,7.1667,7.0682,7.1061,1435895,0
1996-12-24,7.1287,7.1667,7.1061,7.1667,639141,0
1996-12-26,7.1667,7.1969,7.1287,7.1287,1142854,0
1996-12-27,7.1667,7.1969,7.1287,7.1667,1018511,0
1996-12-30,7.1667,7.1667,7.1287,7.1667,2483968,0
1996-12-31,7.1667,7.1667,7.0377,7.0377,726793,0
1997-01-02,7.0682,7.1287,7.0682,7.1287,1993457,0
1997-01-03,7.1287,7.1667,7.1061,7.1287,1334779,0
1997-01-06,7.1667,7.1969,7.1061,7.1287,1408173,0
1997-01-07,7.1287,7.2957,7.1287,7.2957,1341380,0
1997-01-08,7.356,7.356,7.2957,7.3257,982609,0
1997-01-09,7.3257,7.4547,7.3257,7.4244,1445662,0
1997-01-10,7.356,7.4547,7.356,7.4244,1734741,0
1997-01-13,7.4547,7.5226,7.4244,7.4848,1179815,0
1997-01-14,7.5226,7.553,7.4848,7.5226,964126,0
1997-01-15,7.4848,7.5226,7.4244,7.4547,1016134,0
1997-01-16,7.4547,7.4547,7.356,7.3942,662377,0
1997-01-17,7.3942,7.4244,7.356,7.356,1031975,0
1997-01-20,7.356,7.356,7.2272,7.2652,495786,0
1997-01-21,7.2652,7.356,7.2652,7.3257,751079,0
1997-01-22,7.3257,7.3257,7.2272,7.3257,846913,0
1997-01-23,7.3942,7.4244,7.2272,7.2652,741044,0
1997-01-24,7.2272,7.2652,7.1061,7.1061,1130974,0
1997-01-27,7.1061,7.1969,7.0377,7.0682,1015872,0
1997-01-28,7.1287,7.2272,7.0682,7.0682,1453580,0
1997-01-29,7.1061,7.1287,6.9089,6.9089,4332230,0
1997-01-30,6.9393,7.0682,6.9089,7.0682,3956292,0
1997-01-31,7.0682,7.0682,7,7.0682,2050483,0
1997-02-03,7,7.0377,7,7.0377,1926142,0
1997-02-04,7,7.1287,7,7.1287,1132297,0
1997-02-05,7.1287,7.1969,7.0682,7.1061,2559742,0
1997-02-06,7.1287,7.1287,7.1061,7.1287,990264,0
1997-02-07,7.1667,7.2272,7.1061,7.1969,742893,0
1997-02-10,7.1969,7.2272,7.1287,7.1969,552550,0
1997-02-11,7.2272,7.2272,7.1287,7.1287,839784,0
1997-02-12,7.1667,7.2272,7.1287,7.1287,1332141,0
1997-02-13,7.1667,7.1667,7.1061,7.1061,729164,0
1997-02-14,7.1667,7.1969,7.0682,7.1287,605350,0
1997-02-18,7.1667,7.1969,7.1287,7.1667,581856,0
1997-02-19,7.1969,7.2272,7.1667,7.1969,590299,0
1997-02-20,7.1667,7.2272,7.1287,7.1667,623569,0
1997-02-21,7.1667,7.2272,7.1287,7.1969,556513,0
1997-02-24,7.1287,7.2957,7.1287,7.2272,644949,0
1997-02-25,7.2272,7.2957,7.2272,7.2652,678477,0
1997-02-26,7.2652,7.2652,7.1969,7.2272,1298877,0
1997-02-27,7.2272,7.3257,7.2272,7.2652,2528850,0
1997-02-28,7.2652,7.3257,7.2652,7.2957,871992,0
1997-03-03,7.2652,7.3257,7.2652,7.2957,562320,0
1997-03-04,7.2652,7.3257,7.2272,7.2957,1231294,0
1997-03-05,7.2957,7.3257,7.2957,7.3257,3617851,0
1997-03-06,7.3714,7.3714,7.1742,7.1742,1912414,0
1997-03-07,7.1742,7.2048,7.1436,7.1742,1077381,0
1997-03-10,7.1742,7.2048,7.0756,7.1061,1690122,0
1997-03-11,7.0377,7.0835,7.0076,7.0756,1138100,0
1997-03-12,7.0377,7.0756,6.9771,6.9771,966498,0
1997-03-13,6.9393,6.9771,6.8712,6.9393,1525127,0
1997-03-14,6.9393,7.0076,6.9393,6.9771,1171627,0
1997-03-17,6.9393,7.1436,6.9089,7.0756,992639,0
1997-03-18,7.0377,7.0756,6.9089,6.9771,745007,0
1997-03-19,6.9393,7.0756,6.9089,7.0377,1001614,0
1997-03-20,7.0377,7.1061,6.9771,7.0076,653399,0
1997-03-21,7.0377,7.0756,7.0076,7.0076,1629668,0
1997-03-24,7.0756,7.2048,7.0377,7.1742,1325014,0
1997-03-25,7.2348,7.2879,7.2048,7.2048,1408700,0
1997-03-26,7.2048,7.2348,7.1436,7.1436,1409230,0
1997-03-27,7.1742,7.1742,6.9771,7.0076,1370686,0
1997-03-31,6.9771,7.0076,6.8712,6.9089,1612504,0
1997-04-01,6.9089,6.9771,6.9089,6.9393,1342964,0
1997-04-02,6.8712,6.9089,6.8484,6.9089,985775,0
1997-04-03,6.8712,6.8712,6.7425,6.8107,912119,0
1997-04-04,6.7805,6.8107,6.7124,6.7805,1029334,0
1997-04-07,6.7805,6.8107,6.4469,6.4469,12484266,0
1997-04-08,6.4469,6.4773,6.4169,6.4469,3937815,0
1997-04-09,6.4469,6.4469,6.2801,6.2801,1665309,0
1997-04-10,6.3179,6.4773,6.2196,6.4169,2281478,0
1997-04-11,6.3179,6.4169,6.25,6.3486,1493182,0
1997-04-14,6.3865,6.3865,6.25,6.3486,1207269,0
1997-04-15,6.3865,6.4169,6.2801,6.3486,1026960,0
1997-04-16,6.3486,6.3865,6.25,6.3486,1089259,0
1997-04-17,6.3486,6.3865,6.25,6.3179,687453,0
1997-04-18,6.3179,6.3486,6.2801,6.2801,558624,0
1997-04-21,6.3179,6.3179,6.2196,6.25,544103,0
1997-04-22,6.2196,6.3179,6.1514,6.2801,805460,0
1997-04-23,6.3179,6.3865,6.25,6.2801,798863,0
1997-04-24,6.25,6.2801,6.1213,6.1213,756621,0
1997-04-25,6.1213,6.1514,6.0227,6.091,735765,0
1997-04-28,6.053,6.2801,6.053,6.2801,897334,0
1997-04-29,6.4169,6.4169,6.3486,6.4169,1356162,0
1997-04-30,6.3486,6.3865,6.2801,6.3486,1046758,0
1997-05-01,6.3179,6.3486,6.2196,6.3179,868822,0
1997-05-02,6.3179,6.515,6.3179,6.515,1457536,0
1997-05-05,6.5455,6.8107,6.5455,6.7805,2115164,0
1997-05-06,6.7124,6.7425,6.6742,6.7124,1129125,0
1997-05-07,6.7124,6.7124,6.5834,6.6135,854829,0
1997-05-08,6.5834,6.6515,6.515,6.515,735504,0
1997-05-09,6.5455,6.6135,6.4773,6.515,601657,0
1997-05-12,6.5834,6.6135,6.515,6.515,814965,0
1997-05-13,6.5455,6.5834,6.4469,6.515,934557,0
1997-05-14,6.5455,6.6515,6.5455,6.6515,824473,0
1997-05-15,6.6515,6.6515,6.5834,6.6135,1159220,0
1997-05-16,6.6135,6.6515,6.5455,6.5834,1588220,0
1997-05-19,6.5834,6.6515,6.5455,6.5834,942214,0
1997-05-20,6.4773,6.5834,6.4169,6.515,842686,0
1997-05-21,6.515,6.5834,6.4469,6.4773,613009,0
1997-05-22,6.4773,6.515,6.3865,6.3865,949869,0
1997-05-23,6.3486,6.4469,6.3486,6.4169,860374,0
1997-05-27,6.4469,6.515,6.3865,6.515,1005839,0
1997-05-28,6.515,6.5834,6.4469,6.4773,1081342,0
1997-05-29,6.515,6.5455,6.515,6.5455,987093,0
1997-05-30,6.515,6.5834,6.4773,6.515,717814,0
1997-06-02,6.5455,6.5455,6.4469,6.4773,812059,0
1997-06-03,6.4773,6.515,6.4469,6.4773,646534,0
1997-06-04,6.4469,6.4773,6.4469,6.4773,5913586,0
1997-06-05,6.4243,6.5303,6.3938,6.4621,1285677,0
1997-06-06,6.3938,6.5303,6.3938,6.5303,2647121,0
1997-06-09,6.5303,6.5606,6.4621,6.4925,1006101,0
1997-06-10,6.5303,6.5606,6.4925,6.4925,1047019,0
1997-06-11,6.4925,6.5606,6.4925,6.5303,1021942,0
1997-06-12,6.5606,6.6968,6.5303,6.6968,915549,0
1997-06-13,6.6288,6.6968,6.6288,6.6288,889941,0
1997-06-16,6.6591,6.6968,6.5986,6.6288,1479980,0
1997-06-17,6.6288,6.6968,6.5986,6.6591,1659236,0
1997-06-18,6.6591,6.7272,6.6288,6.6968,1162390,0
1997-06-19,6.7272,6.9015,6.7272,6.8636,1329239,0
1997-06-20,6.8636,6.8636,6.7272,6.7654,3154265,0
1997-06-23,6.6968,6.6968,6.5606,6.5606,776160,0
1997-06-24,6.5756,6.7654,6.5606,6.7425,853506,0
1997-06-25,6.7654,6.7654,6.5606,6.6288,963067,0
1997-06-26,6.6591,6.7124,6.6288,6.6288,976270,0
1997-06-27,6.6591,6.7654,6.6591,6.7425,734974,0
1997-06-30,6.7272,6.8334,6.6968,6.7272,1062069,0
1997-07-01,6.7654,6.8484,6.7654,6.7654,948024,0
1997-07-02,6.7955,6.8636,6.7425,6.8636,1812881,0
1997-07-03,6.9771,6.9771,6.8636,6.9471,1083981,0
1997-07-07,6.9242,6.9771,6.8636,6.8789,1230769,0
1997-07-08,6.8636,6.962,6.8636,6.9471,2486613,0
1997-07-09,6.962,6.962,6.8789,6.9242,2571617,0
1997-07-10,6.8789,6.962,6.8484,6.9089,2712331,0
1997-07-11,6.9015,6.9242,6.8789,6.9015,688510,0
1997-07-14,6.9089,6.9089,6.8334,6.8636,1376493,0
1997-07-15,6.7955,6.8789,6.7272,6.8636,977060,0
1997-07-16,6.8334,6.8636,6.7805,6.8107,703032,0
1997-07-17,6.7425,6.8107,6.6591,6.7272,876216,0
1997-07-18,6.6288,6.7124,6.5379,6.6742,1103782,0
1997-07-21,6.6591,6.7272,6.5986,6.644,1034351,0
1997-07-22,6.6591,6.7272,6.5606,6.7272,747117,0
1997-07-23,6.7124,6.7124,6.6288,6.644,1056264,0
1997-07-24,6.6591,6.6591,6.5303,6.6288,858790,0
1997-07-25,6.6591,6.6742,6.5756,6.5986,822620,0
1997-07-28,6.5986,6.5986,6.4773,6.5379,1017455,0
1997-07-29,6.5303,6.644,6.5077,6.6059,2934620,0
1997-07-30,6.6059,6.6968,6.5986,6.6059,689039,0
1997-07-31,6.6288,6.6591,6.5986,6.6591,794900,0
1997-08-01,6.6288,6.644,6.4925,6.5379,870141,0
1997-08-04,6.5379,6.5756,6.4925,6.5077,751079,0
1997-08-05,6.6059,6.6059,6.5606,6.5756,762430,0
1997-08-06,6.5986,6.6742,6.5756,6.5756,1146285,0
1997-08-07,6.6591,6.6968,6.6288,6.6288,1750581,0
1997-08-08,6.5379,6.5986,6.4925,6.4925,1557858,0
1997-08-11,6.5303,6.6742,6.5303,6.644,756098,0
1997-08-12,6.6742,6.7272,6.644,6.644,943271,0
1997-08-13,6.7124,6.7272,6.5606,6.5986,1060484,0
1997-08-14,6.644,6.6742,6.5379,6.5986,1008742,0
1997-08-15,6.5303,6.5986,6.5303,6.5303,734974,0
1997-08-18,6.5379,6.6288,6.4925,6.6288,1115137,0
1997-08-19,6.6059,6.6591,6.5986,6.6591,1429552,0
1997-08-20,6.6591,6.7425,6.6591,6.7425,1274322,0
1997-08-21,6.7272,6.7654,6.6363,6.6591,1351678,0
1997-08-22,6.5986,6.6742,6.5986,6.6742,876216,0
1997-08-25,6.7124,6.7425,6.6591,6.7425,1129914,0
1997-08-26,6.7272,6.8107,6.6968,6.7425,1419790,0
1997-08-27,6.7425,6.8484,6.7425,6.7805,869614,0
1997-08-28,6.7654,6.7955,6.6968,6.7425,662640,0
1997-08-29,6.7272,6.7654,6.6742,6.6742,718607,0
1997-09-02,6.7272,6.8636,6.6968,6.8107,1264295,0
1997-09-03,6.8334,6.9015,6.8107,6.8334,1242647,0
1997-09-04,6.8334,6.8636,6.7955,6.8636,8108214,0
1997-09-05,6.8712,6.894,6.7879,6.7879,709365,0
1997-09-08,6.8033,6.9089,6.8033,6.8408,1345077,0
1997-09-09,6.8408,6.9242,6.8258,6.8561,2534659,0
1997-09-10,6.8712,6.9393,6.8712,6.9089,1197502,0
1997-09-11,6.8712,6.894,6.8033,6.8712,1386786,0
1997-09-12,6.8712,6.9242,6.8258,6.9242,826318,0
1997-09-15,6.9242,7.0152,6.9089,6.9393,828697,0
1997-09-16,6.9393,7.0835,6.9393,7.0302,1550469,0
1997-09-17,7.0835,7.1134,6.9242,6.962,1143114,0
1997-09-18,7.0302,7.0455,6.962,6.9771,587134,0
1997-09-19,6.9771,7.0302,6.962,7.0302,1294919,0
1997-09-22,7.0302,7.0835,6.9923,7.0455,835822,0
1997-09-23,6.9923,7.0605,6.962,7.0605,809686,0
1997-09-24,7.0835,7.1514,7.0605,7.1287,1210173,0
1997-09-25,7.0987,7.2048,7.0835,7.0987,1217830,0
1997-09-26,7.1134,7.1818,7.0835,7.0987,617758,0
1997-09-29,7.0835,7.1287,7.0605,7.1287,720190,0
1997-09-30,7.1287,7.1514,7.0835,7.0835,976270,0
1997-10-01,7.0987,7.2348,7.0835,7.2048,1729197,0
1997-10-02,7.1818,7.2197,7.1287,7.2048,1093225,0
1997-10-03,7.2879,7.356,7.2197,7.2728,1717052,0
1997-10-06,7.2728,7.318,7.2348,7.318,722567,0
1997-10-07,7.3031,7.356,7.3031,7.356,1347717,0
1997-10-08,7.2879,7.318,7.1287,7.1818,1081080,0
1997-10-09,7.0835,7.1514,6.8033,7.1134,834503,0
1997-10-10,7.0835,7.2728,7.0835,7.2197,1132029,0
1997-10-13,7.2197,7.2728,7.2048,7.2728,440087,0
1997-10-14,7.2728,7.3031,7.2728,7.2879,614592,0
1997-10-15,7.2502,7.2879,7.1818,7.2197,531695,0
1997-10-16,7.2048,7.2879,7.1818,7.2197,829485,0
1997-10-17,7.1514,7.2048,7.0605,7.2048,1115926,0
1997-10-20,7.1287,7.2728,7.1134,7.2197,945643,0
1997-10-21,7.2048,7.2728,7.1818,7.2728,767446,0
1997-10-22,7.2197,7.2348,7.1287,7.1818,708307,0
1997-10-23,7.0835,7.1667,7.0455,7.1134,821040,0
1997-10-24,7.1287,7.1667,7.0605,7.1667,882021,0
1997-10-27,7.1134,7.2348,7.0605,7.1287,1573701,0
1997-10-28,7.0455,7.1667,7.0152,7.1287,2279370,0
1997-10-29,7.1134,7.2048,7.0835,7.1514,2318179,0
1997-10-30,7.0987,7.1667,7.0455,7.0835,1233933,0
1997-10-31,7.1514,7.1667,7.0835,7.1287,1737378,0
1997-11-03,7.1514,7.2048,7.1287,7.1514,1147609,0
1997-11-04,7.1514,7.2502,7.1134,7.2502,2642109,0
1997-11-05,7.2502,7.2879,7.1667,7.2348,728376,0
1997-11-06,7.1818,7.2348,7.1514,7.2197,450912,0
1997-11-07,7.1514,7.2197,7.1287,7.2197,938784,0
1997-11-10,7.2348,7.318,6.962,7.2502,839515,0
1997-11-11,7.2728,7.3409,7.2502,7.318,373560,0
1997-11-12,7.3031,7.4088,7.2502,7.3031,426094,0
1997-11-13,7.318,7.4244,7.3031,7.3714,586604,0
1997-11-14,7.3714,7.5077,7.3714,7.4392,863541,0
1997-11-17,7.5077,7.5834,7.4772,7.5456,897334,0
1997-11-18,7.6134,7.6516,7.5077,7.5834,1353789,0
1997-11-19,7.5834,7.7653,7.5302,7.735,1478395,0
1997-11-20,7.72,7.8409,7.6969,7.788,1201461,0
1997-11-21,7.8031,7.856,7.72,7.856,975743,0
1997-11-24,7.788,7.9393,7.788,7.856,2342202,0
1997-11-25,7.856,8.0079,7.856,7.9849,774577,0
1997-11-26,7.9849,8.0079,7.9244,7.9393,715705,0
1997-11-28,8.0302,8.0302,7.9772,8.0302,369598,0
1997-12-01,8.0302,8.1971,7.9849,8.1437,1370686,0
1997-12-02,8.1437,8.1971,8.0302,8.0985,835560,0
1997-12-03,8.0604,8.1134,7.9849,8.0985,1526444,0
1997-12-04,8.1134,8.1288,8.0455,8.1134,906837,0
1997-12-05,8.0455,8.1668,8.0455,8.1134,3876041,0
1997-12-08,8.0682,8.2577,7.9695,7.9999,7141974,0
1997-12-09,7.9695,8.0682,7.8938,8.0531,747643,0
1997-12-10,8.038,8.1213,7.8938,7.9469,3355698,0
1997-12-11,7.9469,7.9849,7.8637,7.8714,511630,0
1997-12-12,7.9168,8.0531,7.8714,8.0531,1087147,0
1997-12-15,8.1213,8.2577,8.091,8.2577,689303,0
1997-12-16,8.2577,8.2801,8.1741,8.2801,838726,0
1997-12-17,8.2956,8.3105,8.2425,8.3105,1321052,0
1997-12-18,8.3105,8.3105,8.2425,8.3105,1200407,0
1997-12-19,8.2801,8.4012,8.2577,8.379,1472591,0
1997-12-22,8.4552,8.6297,8.4012,8.614,1039632,0
1997-12-23,8.5753,8.7201,8.4323,8.6297,1281981,0
1997-12-24,8.5981,8.6297,8.5461,8.5608,342144,0
1997-12-26,8.5981,8.6658,8.5753,8.614,384116,0
1997-12-29,8.6297,8.6658,8.5608,8.6443,1614622,0
1997-12-30,8.6443,8.7494,8.6443,8.7494,820243,0
1997-12-31,8.6967,8.9092,8.6824,8.9092,956997,0
1998-01-02,8.9092,8.9392,8.8702,8.9092,1333193,0
1998-01-05,8.9607,8.9607,8.614,8.7649,1744244,0
1998-01-06,8.6658,8.7346,8.614,8.6443,972309,0
1998-01-07,8.5753,8.614,8.5077,8.614,1012172,0
1998-01-08,8.5981,8.7346,8.4925,8.7346,952248,0
1998-01-09,8.7494,8.7649,8.6443,8.6824,932974,0
1998-01-12,8.5461,8.7878,8.5461,8.7878,1136781,0
1998-01-13,8.7878,8.7878,8.5608,8.7346,877269,0
1998-01-14,8.7494,8.7494,8.6443,8.7346,745534,0
1998-01-15,8.7346,8.7346,8.5981,8.6967,1502687,0
1998-01-16,8.7878,8.8194,8.7201,8.7494,1565253,0
1998-01-20,8.7649,8.8407,8.7494,8.8407,965974,0
1998-01-21,8.8034,9.0514,8.8034,9.0297,4076148,0
1998-01-22,9.0297,9.0683,9.0012,9.0297,982080,0
1998-01-23,9.0297,9.0514,8.8555,8.9092,756621,0
1998-01-26,8.9092,9.0012,8.8869,8.9392,841366,0
1998-01-27,8.8702,8.9853,8.7878,8.7878,1191958,0
1998-01-28,8.6824,8.7494,8.5981,8.6658,2134171,0
1998-01-29,8.6824,8.8555,8.614,8.6967,1758762,0
1998-01-30,8.7201,8.7201,8.614,8.6824,1288318,0
1998-02-02,8.7878,8.8194,8.6658,8.7649,1010064,0
1998-02-03,8.7878,8.8194,8.7201,8.7494,686663,0
1998-02-04,8.6443,8.7346,8.6297,8.6824,689303,0
1998-02-05,8.6824,8.7649,8.5981,8.7649,783024,0
1998-02-06,8.7494,8.9316,8.7346,8.8869,919244,0
1998-02-09,8.9092,8.9316,8.7201,8.8555,950659,0
1998-02-10,8.8555,8.9392,8.8034,8.9316,946964,0
1998-02-11,8.9092,8.9392,8.8555,8.8869,704877,0
1998-02-12,8.8407,8.9316,8.7494,8.8869,926376,0
1998-02-13,8.8194,8.9316,8.7649,8.8869,564961,0
1998-02-17,8.9392,8.9853,8.8407,8.9607,1237893,0
1998-02-18,8.9316,8.9853,8.8869,8.9316,791207,0
1998-02-19,8.9316,8.9316,8.7494,8.8194,1197502,0
1998-02-20,8.7878,8.8869,8.7201,8.8702,1275382,0
1998-02-23,8.8869,9.0297,8.8407,9.0297,1023526,0
1998-02-24,8.9607,8.9853,8.8555,8.9607,618024,0
1998-02-25,9.0012,9.0514,8.8869,9.0164,1064447,0
1998-02-26,9.0297,9.0844,8.9392,8.9853,1463873,0
1998-02-27,8.9316,9.0297,8.8702,9.0297,587134,0
1998-03-02,8.9853,9.0514,8.9853,9.0012,483382,0
1998-03-03,9.0164,9.1084,9.0164,9.0683,1078704,0
1998-03-04,9.0297,9.0844,9.0164,9.0514,576310,0
1998-03-05,9.0164,9.1208,9.0164,9.0844,983134,0
1998-03-06,9.0438,9.2576,9.0438,9.2576,22688110,0
1998-03-09,9.1832,9.2576,9.1418,9.2576,1578980,0
1998-03-10,9.2576,9.3479,9.2411,9.2955,3232410,0
1998-03-11,9.2198,9.2955,9.1418,9.2955,992373,0
1998-03-12,9.2198,9.3234,9.1668,9.3234,657095,0
1998-03-13,9.2955,9.2955,9.1832,9.2411,556513,0
1998-03-16,9.2955,9.3234,9.2576,9.3234,539086,0
1998-03-17,9.3234,9.679,9.3234,9.668,2247163,0
1998-03-18,9.72,9.759,9.613,9.759,1212023,0
1998-03-19,9.759,9.932,9.668,9.932,2909269,0
1998-03-20,9.932,10.363,9.916,10.325,3918806,0
1998-03-23,10.181,10.537,10.144,10.507,3537329,0
1998-03-24,10.515,10.613,10.507,10.561,3654808,0
1998-03-25,10.561,10.613,10.507,10.592,2067642,0
1998-03-26,10.613,10.787,10.613,10.734,2886044,0
1998-03-27,10.683,10.766,10.577,10.628,1798365,0
1998-03-30,10.613,10.696,10.577,10.613,1549675,0
1998-03-31,10.613,10.802,10.613,10.75,2285442,0
1998-04-01,10.75,10.787,10.561,10.613,2416914,0
1998-04-02,10.592,10.734,10.577,10.734,896543,0
1998-04-03,10.734,10.75,10.613,10.659,894955,0
1998-04-06,10.683,10.683,10.507,10.613,3698895,0
1998-04-07,10.613,10.635,10.507,10.507,2605147,0
1998-04-08,10.507,10.507,10.325,10.395,1564464,0
1998-04-09,10.395,10.486,10.312,10.486,2464170,0
1998-04-13,10.395,10.431,10.198,10.265,2978442,0
1998-04-14,10.256,10.325,10.181,10.312,2338769,0
1998-04-15,10.288,10.288,10.181,10.234,769824,0
1998-04-16,10.158,10.234,10.09,10.114,1731572,0
1998-04-17,10.114,10.131,10.024,10.131,1242909,0
1998-04-20,10.024,10.06,9.932,10.024,1245282,0
1998-04-21,9.969,10.04,9.826,9.932,3769122,0
1998-04-22,9.894,9.894,9.72,9.735,819190,0
1998-04-23,9.679,9.72,9.5,9.576,1976297,0
1998-04-24,9.547,9.735,9.522,9.697,1154204,0
1998-04-27,9.613,9.629,9.311,9.4467,2502184,0
1998-04-28,9.4169,9.613,9.3234,9.522,2350387,0
1998-04-29,9.547,9.547,9.3941,9.522,1747940,0
1998-04-30,9.576,9.759,9.547,9.562,2322668,0
1998-05-01,9.576,9.668,9.5,9.522,2756419,0
1998-05-04,9.547,9.679,9.547,9.629,853506,0
1998-05-05,9.562,9.576,9.3234,9.4467,932709,0
1998-05-06,9.522,9.547,9.4169,9.522,834237,0
1998-05-07,9.522,9.547,9.4704,9.4922,612481,0
1998-05-08,9.547,9.629,9.522,9.562,520341,0
1998-05-11,9.562,9.589,9.4922,9.522,573408,0
1998-05-12,9.5,9.562,9.4922,9.562,1097973,0
1998-05-13,9.562,9.668,9.3941,9.4467,1023000,0
1998-05-14,9.4169,9.5,9.4169,9.4467,735241,0
1998-05-15,9.589,9.613,9.4922,9.5,1377549,0
1998-05-18,9.4922,9.5,9.4169,9.4387,1603003,0
1998-05-19,9.4169,9.4387,9.3234,9.3234,1799157,0
1998-05-20,9.311,9.4169,9.311,9.3655,1462294,0
1998-05-21,9.3479,9.4387,9.2732,9.3234,1081870,0
1998-05-22,9.3234,9.3234,9.2411,9.311,906306,0
1998-05-26,9.3803,9.3941,9.1668,9.1668,728110,0
1998-05-27,9.0998,9.2732,9.0438,9.2198,1165029,0
1998-05-28,9.2732,9.3234,9.1832,9.2955,576310,0
1998-05-29,9.2955,9.4387,9.2732,9.4387,1774603,0
1998-06-01,9.4387,9.759,9.4387,9.759,3218418,0
1998-06-02,9.759,9.826,9.679,9.811,3673814,0
1998-06-03,9.811,9.969,9.795,9.862,2394472,0
1998-06-04,9.795,9.795,9.629,9.697,7602395,0
1998-06-05,9.712,9.803,9.554,9.803,26672127,0
1998-06-08,9.842,9.879,9.637,9.661,1076586,0
1998-06-09,9.679,9.735,9.621,9.637,728902,0
1998-06-10,9.661,9.842,9.661,9.779,1308380,0
1998-06-11,9.817,9.932,9.765,9.932,997122,0
1998-06-12,9.961,10.06,9.879,10.008,955943,0
1998-06-15,9.961,10.09,9.916,9.949,869878,0
1998-06-16,9.949,10.015,9.803,10.008,1117243,0
1998-06-17,10.008,10.015,9.765,9.894,1307328,0
1998-06-18,9.842,10.076,9.842,9.985,2358837,0
1998-06-19,9.879,9.985,9.879,9.916,790151,0
1998-06-22,9.916,10.083,9.894,9.894,656567,0
1998-06-23,9.894,9.949,9.879,9.932,728110,0
1998-06-24,9.916,9.932,9.779,9.842,719396,0
1998-06-25,9.916,9.932,9.765,9.779,1328445,0
1998-06-26,9.779,9.949,9.765,9.857,1073688,0
1998-06-29,9.879,10.015,9.857,9.932,1345606,0
1998-06-30,9.949,9.985,9.879,9.961,1164238,0
1998-07-01,9.985,10.015,9.916,9.949,588720,0
1998-07-02,9.961,9.961,9.879,9.894,796221,0
1998-07-06,9.894,9.985,9.894,9.985,532221,0
1998-07-07,10.008,10.008,9.842,9.894,676630,0
1998-07-08,9.932,9.961,9.779,9.803,396263,0
1998-07-09,9.803,9.803,9.735,9.751,822620,0
1998-07-10,9.688,9.765,9.621,9.765,872519,0
1998-07-13,9.735,9.765,9.621,9.621,658415,0
1998-07-14,9.637,9.688,9.637,9.679,723883,0
1998-07-15,9.688,9.712,9.637,9.661,429262,0
1998-07-16,9.661,9.765,9.606,9.712,527470,0
1998-07-17,9.688,9.735,9.606,9.688,406030,0
1998-07-20,9.621,9.712,9.582,9.637,541461,0
1998-07-21,9.621,9.637,9.554,9.569,616702,0
1998-07-22,9.582,9.751,9.582,9.712,2466811,0
1998-07-23,9.735,9.751,9.53,9.569,914759,0
1998-07-24,9.569,9.606,9.5,9.53,1111700,0
1998-07-27,9.53,9.661,9.53,9.661,1360656,0
1998-07-28,9.606,9.661,9.515,9.621,876476,0
1998-07-29,9.621,9.712,9.554,9.569,431904,0
1998-07-30,9.621,9.735,9.621,9.688,979703,0
1998-07-31,9.661,9.679,9.3567,9.4556,572355,0
1998-08-03,9.4387,9.661,9.3871,9.661,1367782,0
1998-08-04,9.735,9.803,9.53,9.554,1750843,0
1998-08-05,9.661,9.661,9.4387,9.582,1289900,0
1998-08-06,9.569,9.765,9.53,9.688,1860406,0
1998-08-07,9.661,9.817,9.569,9.803,914230,0
1998-08-10,9.765,9.894,9.661,9.879,689831,0
1998-08-11,9.842,9.894,9.688,9.751,1336363,0
1998-08-12,9.712,10.06,9.679,9.932,1590860,0
1998-08-13,9.894,9.949,9.735,9.779,993429,0
1998-08-14,9.751,9.842,9.606,9.661,1238950,0
1998-08-17,9.621,9.985,9.53,9.949,1024847,0
1998-08-18,9.985,10.06,9.879,9.985,1613829,0
1998-08-19,9.949,9.949,9.842,9.916,3501425,0
1998-08-20,9.894,9.985,9.842,9.949,549914,0
1998-08-21,9.949,10.166,9.894,10.114,2562907,0
1998-08-24,10.166,10.325,10.144,10.273,1244229,0
1998-08-25,10.325,10.325,10.114,10.144,800447,0
1998-08-26,10.131,10.522,10.131,10.404,2794433,0
1998-08-27,10.363,10.568,10.339,10.386,1023000,0
1998-08-28,10.386,10.568,10.386,10.522,2255877,0
1998-08-31,10.507,10.925,10.471,10.568,2612802,0
1998-09-01,10.577,10.635,10.404,10.568,3058962,0
1998-09-02,10.568,10.766,10.568,10.635,11417975,0
1998-09-03,10.635,10.652,10.416,10.522,6787422,0
1998-09-04,10.561,10.561,10.189,10.28,21145826,0
1998-09-08,10.28,10.386,10.136,10.386,2602505,0
1998-09-09,10.28,10.561,10.174,10.486,3364671,0
1998-09-10,10.486,10.689,10.386,10.577,3137105,0
1998-09-11,10.577,10.757,10.537,10.72,3839342,0
1998-09-14,10.742,10.849,10.72,10.834,2339035,0
1998-09-15,10.795,11.091,10.757,11.031,1812881,0
1998-09-16,11.106,11.205,11.031,11.205,3707873,0
1998-09-17,11.205,11.492,11.205,11.312,3152680,0
1998-09-18,11.312,11.455,11.312,11.312,2846439,0
1998-09-21,11.312,11.312,11.236,11.236,2139716,0
1998-09-22,11.289,11.386,11.272,11.272,1111966,0
1998-09-23,11.312,11.438,11.312,11.418,1721276,0
1998-09-24,11.418,11.529,11.091,11.214,2639466,0
1998-09-25,11.214,11.516,11.214,11.312,1322638,0
1998-09-28,11.339,11.516,11.334,11.516,2311315,0
1998-09-29,11.516,11.659,11.312,11.583,2976064,0
1998-09-30,11.516,11.644,11.402,11.545,3890031,0
1998-10-01,11.545,11.711,11.516,11.675,1665309,0
1998-10-02,11.644,12.062,11.644,11.899,2823208,0
1998-10-05,11.971,12.523,11.915,12.392,3238219,0
1998-10-06,12.484,12.499,12.228,12.228,2670617,0
1998-10-07,12.293,12.553,12.228,12.342,4034966,0
1998-10-08,12.448,12.448,12.16,12.264,1653427,0
1998-10-09,12.228,12.228,11.75,11.75,2731340,0
1998-10-12,11.697,11.697,11.205,11.418,2080051,0
1998-10-13,11.386,11.659,11.312,11.545,3123908,0
1998-10-14,11.545,11.899,11.545,11.711,2370185,0
1998-10-15,11.711,12.16,11.711,12.047,3334049,0
1998-10-16,12.16,12.16,11.644,11.675,3020942,0
1998-10-19,11.675,11.789,11.455,11.455,1794137,0
1998-10-20,11.438,11.455,11.205,11.272,2136020,0
1998-10-21,11.339,11.339,11.075,11.205,1278549,0
1998-10-22,11.182,11.289,11.157,11.205,1097709,0
1998-10-23,11.182,11.205,11.031,11.106,1148131,0
1998-10-26,11.075,11.157,10.901,10.925,1502947,0
1998-10-27,10.976,11.016,10.849,10.901,1266667,0
1998-10-28,11.053,11.091,10.871,11.053,1526706,0
1998-10-29,11.091,11.129,10.948,10.962,1706492,0
1998-10-30,11.031,11.205,11.016,11.157,1057585,0
1998-11-02,11.157,11.339,11.145,11.214,719665,0
1998-11-03,11.205,11.386,11.205,11.334,1152619,0
1998-11-04,11.386,11.529,11.157,11.257,574992,0
1998-11-05,11.236,11.312,11.145,11.289,802823,0
1998-11-06,11.214,11.272,11.145,11.236,752399,0
1998-11-09,11.236,11.257,11.129,11.205,1108005,0
1998-11-10,11.205,11.644,11.182,11.583,1923763,0
1998-11-11,11.644,11.644,11.334,11.438,874892,0
1998-11-12,11.438,11.583,11.418,11.529,671879,0
1998-11-13,11.583,11.599,11.492,11.529,369598,0
1998-11-16,11.583,11.659,11.418,11.569,583440,0
1998-11-17,11.569,11.727,11.472,11.492,523775,0
1998-11-18,11.386,11.418,11.257,11.339,3816110,0
1998-11-19,11.418,11.418,11.334,11.386,1379132,0
1998-11-20,11.334,11.438,11.334,11.339,828428,0
1998-11-23,11.402,11.583,11.257,11.492,1039893,0
1998-11-24,11.492,11.62,11.472,11.599,1020884,0
1998-11-25,11.599,11.727,11.599,11.675,877269,0
1998-11-27,11.675,11.711,11.644,11.644,298849,0
1998-11-30,11.644,11.644,11.455,11.455,1363822,0
1998-12-01,11.455,11.697,11.455,11.62,659207,0
1998-12-02,11.599,11.809,11.599,11.697,1750581,0
1998-12-03,11.644,11.75,11.545,11.545,1325804,0
1998-12-04,11.545,11.858,11.545,11.842,694055,0
1998-12-07,11.842,11.971,11.697,11.899,1176380,0
1998-12-08,11.893,12.022,11.893,11.947,10519056,0
1998-12-09,11.947,11.964,11.893,11.947,1441703,0
1998-12-10,11.923,11.947,11.766,11.766,1465992,0
1998-12-11,11.766,11.907,11.766,11.795,962279,0
1998-12-14,11.849,11.907,11.718,11.782,883871,0
1998-12-15,11.704,11.782,11.628,11.766,823417,0
1998-12-16,11.795,11.849,11.704,11.817,955412,0
1998-12-17,11.833,12.022,11.833,12.005,718343,0
1998-12-18,11.893,12.039,11.893,12.005,1517207,0
1998-12-21,12.005,12.039,11.817,11.907,1196972,0
1998-12-22,11.923,11.947,11.766,11.817,1181929,0
1998-12-23,11.817,11.923,11.817,11.907,727848,0
1998-12-24,11.893,11.907,11.849,11.893,503445,0
1998-12-28,11.907,11.985,11.849,11.907,1513772,0
1998-12-29,11.907,12.022,11.907,11.985,844008,0
1998-12-30,11.985,12.005,11.893,11.893,680591,0
1998-12-31,11.893,11.947,11.873,11.907,565487,0
1999-01-04,11.907,12.022,11.704,11.817,1767741,0
1999-01-05,11.817,11.907,11.766,11.766,6148016,0
1999-01-06,11.795,11.873,11.766,11.873,2267489,0
1999-01-07,11.833,11.893,11.817,11.873,2146580,0
1999-01-08,11.833,11.964,11.833,11.947,1802850,0
1999-01-11,11.893,11.923,11.817,11.849,2550233,0
1999-01-12,11.833,11.985,11.833,11.849,2138397,0
1999-01-13,11.833,11.964,11.795,11.833,3025167,0
1999-01-14,11.833,11.849,11.59,11.782,2354348,0
1999-01-15,11.782,11.795,11.668,11.782,1734477,0
1999-01-19,11.704,11.766,11.577,11.766,2159249,0
1999-01-20,11.718,11.766,11.651,11.704,1897894,0
1999-01-21,11.704,11.817,11.689,11.766,2328477,0
1999-01-22,11.782,11.947,11.741,11.833,1288318,0
1999-01-25,11.833,11.923,11.782,11.873,1006630,0
1999-01-26,11.849,11.907,11.782,11.833,1122525,0
1999-01-27,11.873,11.893,11.651,11.668,1125695,0
1999-01-28,11.689,11.907,11.689,11.849,1227335,0
1999-01-29,11.893,11.893,11.651,11.782,1635742,0
1999-02-01,11.817,11.833,11.447,11.5,1696722,0
1999-02-02,11.5,11.628,11.319,11.477,1843508,0
1999-02-03,11.447,11.577,11.447,11.5,730221,0
1999-02-04,11.5,11.5,11.319,11.402,1227335,0
1999-02-05,11.425,11.477,11.319,11.463,1224690,0
1999-02-08,11.477,11.561,11.402,11.447,1344285,0
1999-02-09,11.477,11.5,11.257,11.348,554660,0
1999-02-10,11.348,11.386,11.205,11.295,494471,0
1999-02-11,11.22,11.257,11.091,11.22,713324,0
1999-02-12,11.257,11.272,10.871,10.901,982340,0
1999-02-16,10.976,11.145,10.948,11.031,1032765,0
1999-02-17,11.053,11.386,11.053,11.243,1134138,0
1999-02-18,11.182,11.537,11.157,11.477,1713091,0
1999-02-19,11.425,11.5,11.319,11.371,1713887,0
1999-02-22,11.371,11.59,11.348,11.561,1122260,0
1999-02-23,11.537,11.561,11.371,11.402,1212813,0
1999-02-24,11.371,11.605,11.371,11.5,1967588,0
1999-02-25,11.463,11.477,11.243,11.386,984453,0
1999-02-26,11.386,11.425,11.257,11.319,1729723,0
1999-03-01,11.319,11.319,11.129,11.22,1693552,0
1999-03-02,11.205,11.425,11.205,11.295,1886806,0
1999-03-03,11.243,11.348,11.22,11.272,1070518,0
1999-03-04,11.257,11.5,11.243,11.5,1326068,0
1999-03-05,11.605,11.766,11.605,11.704,1151830,0
1999-03-08,11.675,11.697,11.545,11.659,590299,0
1999-03-09,11.583,11.62,11.43,11.43,827635,0
1999-03-10,11.43,11.659,11.43,11.508,659996,0
1999-03-11,11.484,11.599,11.484,11.508,1382566,0
1999-03-12,11.545,11.789,11.545,11.736,933764,0
1999-03-15,11.675,11.736,11.569,11.583,661055,0
1999-03-16,11.644,11.644,11.545,11.599,542519,0
1999-03-17,11.545,11.583,11.356,11.409,837142,0
1999-03-18,11.472,11.659,11.455,11.583,951457,0
1999-03-19,11.545,11.675,11.522,11.675,1156318,0
1999-03-22,11.599,11.62,11.508,11.569,501867,0
1999-03-23,11.484,11.569,11.455,11.545,1411339,0
1999-03-24,11.583,11.809,11.545,11.711,1912942,0
1999-03-25,11.711,11.886,11.711,11.849,2032003,0
1999-03-26,11.789,11.833,11.711,11.711,1931681,0
1999-03-29,11.736,11.849,11.736,11.774,2121234,0
1999-03-30,11.774,11.774,11.599,11.599,2325306,0
1999-03-31,11.736,11.736,11.484,11.522,1246604,0
1999-04-01,11.599,11.759,11.522,11.644,1488163,0
1999-04-05,11.736,11.809,11.697,11.809,1165819,0
1999-04-06,11.886,11.886,11.644,11.659,849021,0
1999-04-07,11.659,11.697,11.508,11.583,1152094,0
1999-04-08,11.659,11.789,11.599,11.697,867501,0
1999-04-09,11.659,11.711,11.569,11.675,452496,0
1999-04-12,11.644,11.774,11.569,11.736,633861,0
1999-04-13,11.697,11.697,11.522,11.569,1266138,0
1999-04-14,11.545,11.583,11.334,11.334,2222081,0
1999-04-15,11.356,11.508,11.327,11.334,1618844,0
1999-04-16,11.409,11.472,11.334,11.393,1585846,0
1999-04-19,11.38,11.62,11.356,11.484,2288879,0
1999-04-20,11.484,11.923,11.409,11.899,1887595,0
1999-04-21,11.809,11.809,11.522,11.697,1617524,0
1999-04-22,11.759,11.886,11.736,11.789,1573436,0
1999-04-23,11.849,12.022,11.833,11.833,935085,0
1999-04-26,11.774,12.078,11.759,11.964,1499780,0
1999-04-27,11.979,12.089,11.979,12.039,1246343,0
1999-04-28,12.022,12.078,11.998,12.078,1493709,0
1999-04-29,12.089,12.228,12.089,12.173,902348,0
1999-04-30,12.089,12.153,11.964,12.078,1487370,0
1999-05-03,11.998,12.319,11.998,12.302,1064708,0
1999-05-04,12.264,12.28,12.173,12.228,1064447,0
1999-05-05,12.228,12.319,12.153,12.319,838463,0
1999-05-06,12.245,12.356,12.173,12.28,2117541,0
1999-05-07,12.319,12.418,12.245,12.28,842421,0
1999-05-10,12.173,12.433,12.138,12.302,1210434,0
1999-05-11,12.245,12.28,12.153,12.245,1245022,0
1999-05-12,12.187,12.264,11.998,12.203,794110,0
1999-05-13,12.138,12.448,12.138,12.379,766919,0
1999-05-14,12.153,12.319,12.112,12.264,1496612,0
1999-05-17,12.28,12.342,12.173,12.302,857999,0
1999-05-18,12.264,12.319,12.153,12.264,1223903,0
1999-05-19,12.302,12.392,12.228,12.379,951186,0
1999-05-20,12.379,12.433,12.342,12.392,1023262,0
1999-05-21,12.392,12.606,12.392,12.508,966767,0
1999-05-24,12.531,12.759,12.47,12.484,1276963,0
1999-05-25,12.531,12.81,12.508,12.606,1590334,0
1999-05-26,12.636,12.735,12.531,12.674,1555482,0
1999-05-27,12.674,12.719,12.379,12.418,1331876,0
1999-05-28,12.379,12.719,12.379,12.66,596640,0
1999-06-01,12.66,12.66,12.392,12.47,866182,0
1999-06-02,12.545,12.582,12.392,12.433,1285939,0
1999-06-03,12.47,12.636,12.418,12.531,1733685,0
1999-06-04,12.57,12.636,12.508,12.636,955943,0
1999-06-07,12.553,12.726,12.553,12.652,3664312,0
1999-06-08,12.575,12.614,12.538,12.575,1005309,0
1999-06-09,12.553,12.59,12.538,12.575,363262,0
1999-06-10,12.538,12.636,12.293,12.409,1995573,0
1999-06-11,12.463,12.538,12.251,12.385,1277229,0
1999-06-14,12.463,12.614,12.409,12.484,663165,0
1999-06-15,12.484,12.726,12.426,12.652,554927,0
1999-06-16,12.614,13.03,12.575,12.865,1952806,0
1999-06-17,12.865,12.941,12.773,12.81,736824,0
1999-06-18,12.81,12.842,12.726,12.787,1072626,0
1999-06-21,12.773,12.787,12.575,12.636,744743,0
1999-06-22,12.614,12.865,12.614,12.842,1160542,0
1999-06-23,12.773,12.865,12.712,12.726,872782,0
1999-06-24,12.689,12.689,12.553,12.575,1153149,0
1999-06-25,12.652,12.726,12.553,12.636,1211232,0
1999-06-28,12.674,12.81,12.636,12.652,671879,0
1999-06-29,12.726,12.787,12.59,12.652,979439,0
1999-06-30,12.652,12.689,12.463,12.484,1666629,0
1999-07-01,12.463,12.553,12.409,12.426,1048866,0
1999-07-02,12.426,12.538,12.364,12.484,525358,0
1999-07-06,12.448,12.484,12.311,12.463,496583,0
1999-07-07,12.484,12.484,12.311,12.35,725207,0
1999-07-08,12.272,12.426,12.272,12.293,543045,0
1999-07-09,12.293,12.364,12.293,12.327,560204,0
1999-07-12,12.364,12.409,12.251,12.327,661055,0
1999-07-13,12.293,12.448,12.293,12.409,516907,0
1999-07-14,12.327,12.448,12.272,12.448,541461,0
1999-07-15,12.516,12.553,12.463,12.499,1187467,0
1999-07-16,12.516,12.516,12.228,12.327,2765658,0
1999-07-19,12.327,12.426,12.228,12.293,870406,0
1999-07-20,12.251,12.652,12.228,12.636,3472386,0
1999-07-21,12.652,12.787,12.538,12.59,1595877,0
1999-07-22,12.538,12.773,12.538,12.575,1471270,0
1999-07-23,12.538,12.636,12.538,12.575,667653,0
1999-07-26,12.575,12.773,12.575,12.751,1519316,0
1999-07-27,12.712,12.773,12.674,12.712,1310491,0
1999-07-28,12.689,12.726,12.553,12.553,489983,0
1999-07-29,12.484,12.59,12.228,12.293,1160806,0
1999-07-30,12.35,12.484,12.293,12.327,1177173,0
1999-08-02,12.35,12.426,12.293,12.35,1260862,0
1999-08-03,12.364,12.463,12.311,12.385,949077,0
1999-08-04,12.364,12.463,12.311,12.385,1566043,0
1999-08-05,12.364,12.463,12.327,12.426,926898,0
1999-08-06,12.409,12.553,12.364,12.499,1146020,0
1999-08-09,12.448,12.516,12.409,12.484,820514,0
1999-08-10,12.448,12.499,12.35,12.385,748701,0
1999-08-11,12.409,12.59,12.385,12.59,1231553,0
1999-08-12,12.553,12.614,12.484,12.499,1232877,0
1999-08-13,12.516,12.652,12.516,12.538,462795,0
1999-08-16,12.484,12.499,12.364,12.484,765862,0
1999-08-17,12.499,12.499,12.228,12.35,1422165,0
1999-08-18,12.272,12.35,12.251,12.327,1207798,0
1999-08-19,12.327,12.538,12.293,12.516,1359069,0
1999-08-20,12.516,12.689,12.463,12.674,2087710,0
1999-08-23,12.726,12.751,12.575,12.712,990790,0
1999-08-24,12.726,12.773,12.614,12.773,1043589,0
1999-08-25,12.787,12.842,12.773,12.842,1756125,0
1999-08-26,12.842,12.842,12.726,12.751,661848,0
1999-08-27,12.712,12.81,12.689,12.726,610631,0
1999-08-30,12.726,12.773,12.538,12.538,500807,0
1999-08-31,12.538,12.636,12.448,12.538,682969,0
1999-09-01,12.499,12.636,12.484,12.59,896016,0
1999-09-02,12.553,12.614,12.499,12.575,934291,0
1999-09-03,12.652,12.81,12.614,12.726,1160806,0
1999-09-07,12.704,12.759,12.622,12.66,3779416,0
1999-09-08,12.66,12.66,12.293,12.335,1654748,0
1999-09-09,12.311,12.392,12.181,12.311,2918513,0
1999-09-10,12.356,12.392,12.311,12.335,1265350,0
1999-09-13,12.335,12.356,12.181,12.293,1248451,0
1999-09-14,12.245,12.26,12.096,12.121,1015340,0
1999-09-15,12.138,12.219,12.121,12.16,1137043,0
1999-09-16,12.083,12.121,12.031,12.083,1324222,0
1999-09-17,12.069,12.16,12.047,12.138,832653,0
1999-09-20,12.083,12.219,12.083,12.083,1291748,0
1999-09-21,12.005,12.031,11.873,11.907,1066296,0
1999-09-22,11.907,11.964,11.774,11.849,662108,0
1999-09-23,11.789,11.789,11.583,11.636,1016134,0
1999-09-24,11.62,11.789,11.561,11.583,1280924,0
1999-09-27,11.636,11.774,11.62,11.675,1884163,0
1999-09-28,11.675,11.711,11.484,11.583,2180899,0
1999-09-29,11.62,11.711,11.537,11.697,1491069,0
1999-09-30,11.736,11.985,11.711,11.964,1288054,0
1999-10-01,11.964,12.219,11.774,12.121,939838,0
1999-10-04,12.121,12.392,12.096,12.293,1330029,0
1999-10-05,12.245,12.293,11.985,12.096,842686,0
1999-10-06,12.121,12.26,12.069,12.138,1040155,0
1999-10-07,12.096,12.121,11.923,11.947,649173,0
1999-10-08,11.907,12.083,11.907,12.005,862753,0
1999-10-11,11.923,11.947,11.697,11.809,954360,0
1999-10-12,11.774,11.907,11.675,11.789,1504797,0
1999-10-13,11.759,11.893,11.736,11.893,2008509,0
1999-10-14,11.789,12.005,11.774,11.964,1809191,0
1999-10-15,12.031,12.031,11.697,11.711,828957,0
1999-10-18,11.736,11.947,11.711,11.947,918715,0
1999-10-19,11.923,12.031,11.759,11.789,1000558,0
1999-10-20,11.774,11.893,11.711,11.774,931123,0
1999-10-21,11.736,11.759,11.583,11.659,1500836,0
1999-10-22,11.599,11.711,11.537,11.636,1218888,0
1999-10-25,11.599,11.789,11.583,11.736,951981,0
1999-10-26,11.736,11.923,11.736,11.736,529582,0
1999-10-27,11.759,12.069,11.759,12.047,1267200,0
1999-10-28,12.083,12.203,12.083,12.203,1473117,0
1999-10-29,12.203,12.311,12.16,12.26,688772,0
1999-11-01,12.203,12.245,12.047,12.16,716491,0
1999-11-02,12.138,12.335,12.138,12.245,545159,0
1999-11-03,12.203,12.219,12.096,12.203,773517,0
1999-11-04,12.181,12.272,11.964,12.083,875688,0
1999-11-05,12.005,12.181,12.005,12.083,758737,0
1999-11-08,12.031,12.121,11.947,11.985,595583,0
1999-11-09,11.964,11.964,11.809,11.907,1347452,0
1999-11-10,11.789,11.833,11.537,11.583,1690391,0
1999-11-11,11.561,11.759,11.522,11.711,1006101,0
1999-11-12,11.759,11.774,11.659,11.697,877007,0
1999-11-15,11.62,11.636,11.463,11.484,752399,0
1999-11-17,11.447,11.522,11.425,11.484,1362498,0
1999-11-18,11.447,11.447,11.312,11.371,550438,0
1999-11-19,11.289,11.312,11.174,11.197,669501,0
1999-11-22,11.114,11.174,11,11.091,1098240,0
1999-11-23,11.059,11.075,10.826,10.885,881757,0
1999-11-24,10.863,10.962,10.811,10.841,679005,0
1999-11-26,10.901,10.901,10.703,10.75,357718,0
1999-11-29,10.689,10.689,10.319,10.395,1133880,0
1999-11-30,10.478,10.863,10.454,10.841,1796781,0
1999-12-01,10.676,10.811,10.592,10.689,1287523,0
1999-12-02,10.652,10.826,10.635,10.676,785135,0
1999-12-03,10.766,11,10.75,10.75,2585084,0
1999-12-06,10.703,10.811,10.635,10.727,1902116,0
1999-12-07,10.703,10.826,10.689,10.787,2426418,0
1999-12-08,10.757,10.857,10.72,10.781,2240299,0
1999-12-09,10.742,10.857,10.742,10.781,3413775,0
1999-12-10,10.781,10.834,10.424,10.424,3375233,0
1999-12-13,10.446,10.446,10.068,10.189,1884957,0
1999-12-14,10.312,10.325,10.205,10.228,1501102,0
1999-12-15,10.174,10.486,10.174,10.325,1820806,0
1999-12-16,10.339,10.339,10.228,10.312,1376493,0
1999-12-17,10.312,10.339,10.205,10.265,2135491,0
1999-12-20,10.288,10.386,10.205,10.339,1275117,0
1999-12-21,10.325,10.537,10.312,10.424,1739755,0
1999-12-22,10.424,10.635,10.424,10.585,1619899,0
1999-12-23,10.598,10.757,10.598,10.742,1096123,0
1999-12-27,10.818,10.941,10.818,10.917,1287787,0
1999-12-28,10.941,11.053,10.917,11.031,3396087,0
1999-12-29,11.016,11.031,10.917,10.954,2648706,0
1999-12-30,10.954,11.016,10.954,10.976,948286,0
1999-12-31,11.016,11.031,10.941,10.954,584233,0
2000-01-03,11.016,11.016,10.72,10.72,7063568,0
2000-01-04,10.742,10.894,10.72,10.802,2748499,0
2000-01-05,10.802,11.091,10.802,11.075,1970490,0
2000-01-06,11.075,11.214,11.053,11.114,1331876,0
2000-01-07,11.114,11.137,11.031,11.031,1414772,0
2000-01-10,11.075,11.137,11,11.016,1779619,0
2000-01-11,11.016,11.197,11.016,11.151,2142091,0
2000-01-12,11.151,11.312,11.151,11.174,1455691,0
2000-01-13,11.151,11.272,11.091,11.114,5804024,0
2000-01-14,11.031,11.075,10.917,10.941,1681412,0
2000-01-18,10.857,10.878,10.742,10.757,1133084,0
2000-01-19,10.834,11.091,10.834,10.954,1499251,0
2000-01-20,10.941,11.031,10.857,10.976,1639965,0
2000-01-21,11.016,11.214,10.941,11.197,1118827,0
2000-01-24,11.214,11.334,11.053,11.091,1534630,0
2000-01-25,11.114,11.114,10.659,10.917,2467336,0
2000-01-26,10.742,10.857,10.683,10.857,2029892,0
2000-01-27,10.818,10.941,10.683,10.885,1326333,0
2000-01-28,10.742,10.818,10.507,10.537,1680358,0
2000-01-31,10.537,10.818,10.522,10.818,1094541,0
2000-02-01,10.834,10.878,10.659,10.834,966236,0
2000-02-02,10.802,10.834,10.635,10.683,822097,0
2000-02-03,10.659,10.941,10.659,10.834,1615676,0
2000-02-04,10.818,10.834,10.486,10.598,1459651,0
2000-02-07,10.462,10.598,10.446,10.537,1202783,0
2000-02-08,10.522,10.659,10.486,10.537,692472,0
2000-02-09,10.462,10.585,10.372,10.424,1446982,0
2000-02-10,10.424,10.462,10.205,10.288,698276,0
2000-02-11,10.248,10.339,10.174,10.248,670557,0
2000-02-14,10.265,10.486,10.228,10.265,1398667,0
2000-02-15,10.228,10.288,10.09,10.144,855884,0
2000-02-16,10.131,10.174,10.068,10.09,664222,0
2000-02-17,10.205,10.205,9.894,9.954,878859,0
2000-02-18,9.795,9.879,9.637,9.661,1875453,0
2000-02-22,9.621,9.759,9.598,9.621,1521695,0
2000-02-23,9.538,9.538,9.4019,9.4229,2050749,0
2000-02-24,9.4019,9.4019,8.9449,9.1418,3302371,0
2000-02-25,9.1418,9.1668,8.9092,8.9691,1011646,0
2000-02-28,8.9691,9.1208,8.9691,9.1084,2015896,0
2000-02-29,9.1084,9.1668,9.0844,9.1208,2516443,0
2000-03-01,9.1084,9.1208,8.9316,8.9937,1341643,0
2000-03-02,8.9691,9.1418,8.9449,9.0683,1154735,0
2000-03-03,9.0844,9.1668,9.024,9.1084,2224458,0
2000-03-06,9.0089,9.024,8.4244,8.5149,2092985,0
2000-03-07,8.5149,8.6886,8.4925,8.5753,1394184,0
2000-03-08,8.4925,8.7346,8.4472,8.5916,3176708,0
2000-03-09,8.5077,8.5529,8.3638,8.4692,1237103,0
2000-03-10,8.4692,8.4925,8.3864,8.3864,1110912,0
2000-03-13,8.3483,8.4472,8.2651,8.3032,1041214,0
2000-03-14,8.3032,8.4092,8.2425,8.3255,1136781,0
2000-03-15,8.2879,8.8869,8.2879,8.8267,2219442,0
2000-03-16,8.8702,9.569,8.8471,9.507,2419818,0
2000-03-17,9.311,9.4774,9.1754,9.2121,2635508,0
2000-03-20,9.2732,9.4169,9.1506,9.1754,1356959,0
2000-03-21,9.2488,9.2732,9.0683,9.1506,1173212,0
2000-03-22,9.0683,9.1149,8.8267,8.8702,1105362,0
2000-03-23,8.7878,9.2488,8.7878,9.1284,1301517,0
2000-03-24,8.9937,9.0683,8.9449,8.9691,1285677,0
2000-03-27,8.9691,9.1284,8.9691,9.0089,643893,0
2000-03-28,9.0297,9.4774,9.0089,9.0297,1921124,0
2000-03-29,9.0683,9.4774,9.0683,9.4467,2121503,0
2000-03-30,9.4467,9.613,9.4467,9.554,1814469,0
2000-03-31,9.4922,9.674,9.3567,9.507,1797572,0
2000-04-03,9.53,9.589,9.4774,9.53,1330029,0
2000-04-04,9.507,9.879,9.3871,9.652,2240299,0
2000-04-05,9.652,9.993,9.652,9.674,1365138,0
2000-04-06,9.688,9.771,9.507,9.629,1017455,0
2000-04-07,9.589,9.652,9.3871,9.4467,2119649,0
2000-04-10,9.4922,9.894,9.4318,9.879,1356162,0
2000-04-11,9.834,10.136,9.834,10.031,1743980,0
2000-04-12,10.114,10.471,10.114,10.296,1392859,0
2000-04-13,10.234,10.818,10.174,10.757,1931681,0
2000-04-14,10.757,11.039,10.592,10.696,2672462,0
2000-04-17,10.635,10.795,10.355,10.795,2431172,0
2000-04-18,10.757,10.878,10.696,10.757,1624387,0
2000-04-19,10.696,10.818,10.622,10.774,1834003,0
2000-04-20,10.818,10.976,10.757,10.917,1190635,0
2000-04-24,10.941,11.38,10.941,11.257,1320260,0
2000-04-25,11.243,11.736,11.157,11.644,1665043,0
2000-04-26,11.644,12.096,11.583,12.083,2260891,0
2000-04-27,12.062,12.121,11.759,11.817,2669300,0
2000-04-28,11.759,11.795,11.455,11.522,1824761,0
2000-05-01,11.5,11.522,11.272,11.319,1773549,0
2000-05-02,11.334,11.477,11.182,11.182,1812091,0
2000-05-03,11.137,11.272,11.122,11.137,1332933,0
2000-05-04,11.075,11.393,10.834,11.272,2097214,0
2000-05-05,11.243,11.257,10.976,11.039,1064177,0
2000-05-08,11,11.455,11,11.319,1871756,0
2000-05-09,11.257,11.334,11.137,11.243,1361181,0
2000-05-10,11.214,11.438,11.214,11.319,1573967,0
2000-05-11,11.295,11.675,11.295,11.644,2496643,0
2000-05-12,11.644,11.675,11.455,11.561,1397878,0
2000-05-15,11.5,11.795,11.5,11.718,1122525,0
2000-05-16,11.675,11.675,11.455,11.599,1260596,0
2000-05-17,11.675,11.718,11.356,11.438,1420844,0
2000-05-18,11.438,11.88,11.418,11.675,1193013,0
2000-05-19,11.599,11.858,11.561,11.795,2012467,0
2000-05-22,11.817,12.26,11.817,12.022,2139185,0
2000-05-23,11.964,11.964,11.736,11.842,3051568,0
2000-05-24,11.88,12.062,11.842,11.899,2197796,0
2000-05-25,11.941,11.941,11.718,11.915,1549675,0
2000-05-26,11.941,12.121,11.899,12.022,1201461,0
2000-05-30,12.022,12.022,11.782,11.899,1918749,0
2000-05-31,11.964,12.083,11.915,11.964,1567630,0
2000-06-01,11.915,11.964,11.759,11.964,1550994,0
2000-06-02,11.941,12.039,11.736,11.759,1143114,0
2000-06-05,11.704,11.704,11.243,11.334,1006630,0
2000-06-06,11.272,11.62,11.197,11.561,1354842,0
2000-06-07,11.59,11.711,11.529,11.614,896543,0
2000-06-08,11.472,11.651,11.348,11.636,1815260,0
2000-06-09,11.59,11.858,11.59,11.795,924792,0
2000-06-12,11.833,11.915,11.817,11.849,869878,0
2000-06-13,11.858,12.039,11.795,11.833,987621,0
2000-06-14,11.795,11.795,11.577,11.577,936669,0
2000-06-15,11.554,11.941,11.554,11.899,1279609,0
2000-06-16,11.817,12.022,11.636,11.75,1674812,0
2000-06-19,11.675,11.774,11.59,11.697,1136781,0
2000-06-20,11.736,11.795,11.529,11.736,1327652,0
2000-06-21,11.736,11.941,11.736,11.736,1347717,0
2000-06-22,11.736,11.736,11.455,11.651,1324222,0
2000-06-23,11.614,11.88,11.529,11.817,1801003,0
2000-06-26,11.817,11.964,11.651,11.941,1066296,0
2000-06-27,11.964,12.022,11.409,11.484,1968907,0
2000-06-28,11.455,11.941,11.312,11.864,2010618,0
2000-06-29,11.817,11.979,11.614,11.675,1255055,0
2000-06-30,11.675,11.998,11.19,11.289,2837466,0
2000-07-03,11.348,11.697,11.348,11.59,956733,0
2000-07-05,11.795,11.899,11.348,11.484,1417677,0
2000-07-06,11.371,11.577,11.327,11.577,1553898,0
2000-07-07,11.529,11.759,11.529,11.675,868028,0
2000-07-10,11.636,11.899,11.636,11.858,1722068,0
2000-07-11,11.795,11.964,11.614,11.964,1803115,0
2000-07-12,11.915,11.941,11.759,11.858,750023,0
2000-07-13,11.774,11.941,11.736,11.899,950659,0
2000-07-14,11.941,11.998,11.59,11.651,2237924,0
2000-07-17,11.43,11.484,11.348,11.371,1601947,0
2000-07-18,11.409,11.484,11.348,11.409,1511923,0
2000-07-19,11.409,11.529,11.393,11.43,1630199,0
2000-07-20,11.455,11.529,11.348,11.529,1478929,0
2000-07-21,11.371,11.472,11.205,11.312,1676132,0
2000-07-24,11.264,11.264,10.962,11.083,1338477,0
2000-07-25,11.083,11.083,10.834,10.917,1901583,0
2000-07-26,11.059,11.059,10.712,10.766,2403978,0
2000-07-27,10.802,10.976,10.802,10.962,1819483,0
2000-07-28,10.894,11.19,10.863,10.917,1313396,0
2000-07-31,11,11.249,10.802,10.962,2356721,0
2000-08-01,10.962,11.327,10.962,11.289,1320523,0
2000-08-02,11.264,11.529,11.249,11.371,1881261,0
2000-08-03,11.409,11.774,11.393,11.516,1482357,0
2000-08-04,11.455,11.711,11.312,11.577,1995836,0
2000-08-07,11.577,11.795,11.529,11.782,1373589,0
2000-08-08,11.833,11.858,11.651,11.817,939046,0
2000-08-09,11.759,11.817,11.636,11.668,888889,0
2000-08-10,11.711,11.774,11.59,11.718,696697,0
2000-08-11,11.759,11.915,11.759,11.782,1067085,0
2000-08-14,11.736,11.88,11.675,11.711,1146285,0
2000-08-15,11.697,11.941,11.675,11.795,1797572,0
2000-08-16,11.795,11.915,11.675,11.704,529053,0
2000-08-17,11.736,11.774,11.675,11.736,470709,0
2000-08-18,11.736,11.899,11.711,11.817,1508492,0
2000-08-21,11.817,11.899,11.774,11.88,1594818,0
2000-08-22,11.88,11.915,11.736,11.759,1078704,0
2000-08-23,11.697,11.817,11.675,11.774,1265085,0
2000-08-24,11.817,11.817,11.651,11.651,1034085,0
2000-08-25,11.59,11.59,11.472,11.472,1230500,0
2000-08-28,11.484,11.675,11.348,11.636,1880205,0
2000-08-29,11.651,11.697,11.529,11.577,1421638,0
2000-08-30,11.529,11.759,11.516,11.675,1187999,0
2000-08-31,11.651,11.858,11.651,11.825,1134406,0
2000-09-01,11.817,11.941,11.795,11.825,788830,0
2000-09-05,11.88,12.181,11.88,12.062,1116455,0
2000-09-06,12.138,12.484,12.138,12.426,4084600,0
2000-09-07,12.409,12.606,12.364,12.606,1540699,0
2000-09-08,12.606,13.183,12.606,13.183,2088238,0
2000-09-11,13.174,13.499,13.174,13.424,2422725,0
2000-09-12,13.464,13.69,13.211,13.441,3083514,0
2000-09-13,13.464,13.811,13.464,13.597,2727639,0
2000-09-14,13.546,13.856,13.334,13.825,3162446,0
2000-09-15,13.825,14.447,13.825,14.25,3669856,0
2000-09-18,14.22,14.31,14.084,14.22,3271745,0
2000-09-19,14.136,14.168,13.416,13.441,3740869,0
2000-09-20,13.392,13.392,12.915,13.084,2508257,0
2000-09-21,13.129,13.357,12.962,13.047,1113816,0
2000-09-22,13.227,13.69,13.227,13.645,5484323,0
2000-09-25,13.621,13.773,13.441,13.645,1178490,0
2000-09-26,13.667,14.433,13.667,14.22,2540203,0
2000-09-27,14.266,14.53,14.084,14.5,3294184,0
2000-09-28,14.479,14.909,14.31,14.598,1864893,0
2000-09-29,14.598,15.114,14.577,14.789,2734242,0
2000-10-02,14.969,15.221,14.552,15.052,2241354,0
2000-10-03,14.969,15.052,14.479,14.479,1688012,0
2000-10-04,14.479,14.803,13.856,14.182,2457835,0
2000-10-05,14.205,14.492,13.705,13.727,1618318,0
2000-10-06,13.811,14.06,13.727,13.895,2038605,0
2000-10-09,13.895,14.22,13.789,13.93,2289665,0
2000-10-10,13.93,14.433,13.93,14.136,1766418,0
2000-10-11,14.22,14.577,14.015,14.22,2260630,0
2000-10-12,14.363,14.53,14.002,14.168,1694087,0
2000-10-13,14.349,14.53,14.289,14.409,1101143,0
2000-10-16,14.349,14.758,14.349,14.758,1398140,0
2000-10-17,14.743,15.015,14.552,14.577,3631575,0
2000-10-18,14.516,14.552,13.773,13.856,3816904,0
2000-10-19,13.895,13.895,13.546,13.621,2689098,0
2000-10-20,13.621,13.825,13.583,13.621,1189581,0
2000-10-23,13.597,13.978,13.583,13.825,2400550,0
2000-10-24,13.856,14.099,13.69,13.727,2191986,0
2000-10-25,13.69,13.955,13.484,13.569,1245282,0
2000-10-26,13.569,13.621,13.129,13.188,1364876,0
2000-10-27,13.211,13.464,12.949,13.392,1926664,0
2000-10-30,13.484,13.825,13.484,13.811,885982,0
2000-10-31,13.789,13.856,13.484,13.727,1636795,0
2000-11-01,13.811,14.12,13.69,13.773,1794408,0
2000-11-02,13.727,13.727,13.484,13.499,1048866,0
2000-11-03,13.499,13.667,13.211,13.227,2411368,0
2000-11-06,13.211,13.464,13.129,13.188,1534891,0
2000-11-07,13.259,13.334,12.949,13.047,1474173,0
2000-11-08,13.047,13.259,12.9,13.103,1615940,0
2000-11-09,13.129,13.211,12.865,13.174,1725765,0
2000-11-10,13.129,13.357,13.047,13.211,1328181,0
2000-11-13,13.069,13.416,13.069,13.211,1302045,0
2000-11-14,13.129,13.129,12.9,12.949,1191427,0
2000-11-15,12.879,13.259,12.879,13.069,1188528,0
2000-11-16,13.153,13.294,13.069,13.153,999765,0
2000-11-17,13.227,13.583,13.188,13.546,1326068,0
2000-11-20,13.621,13.811,13.523,13.69,1657389,0
2000-11-21,13.621,13.645,13.294,13.523,976005,0
2000-11-22,13.523,13.705,13.523,13.621,949077,0
2000-11-24,13.621,13.621,13.464,13.569,582914,0
2000-11-27,13.773,13.789,13.464,13.464,1485526,0
2000-11-28,13.484,13.773,13.464,13.773,1816847,0
2000-11-29,13.727,13.978,13.727,13.955,1336628,0
2000-11-30,14.036,14.363,13.91,14.136,1896572,0
2000-12-01,14.136,14.136,13.727,13.978,1092167,0
2000-12-04,13.871,14.22,13.856,14.084,1670852,0
2000-12-05,14.084,14.31,14.015,14.266,3556864,0
2000-12-06,14.485,15.031,14.258,15.031,7491511,0
2000-12-07,15.408,15.408,15.015,15.076,3648206,0
2000-12-08,15.076,15.076,14.924,15.015,1617524,0
2000-12-11,15.015,15.031,14.78,14.969,1513772,0
2000-12-12,14.969,15.137,14.969,15.137,1787540,0
2000-12-13,15.137,15.408,15.015,15.394,2216012,0
2000-12-14,15.302,15.447,15.183,15.394,3028869,0
2000-12-15,15.394,15.53,15.348,15.372,2766978,0
2000-12-18,15.289,15.53,15.221,15.394,1790972,0
2000-12-19,15.447,15.493,15.302,15.432,2596698,0
2000-12-20,15.408,16.228,15.394,16.182,3329296,0
2000-12-21,16.206,16.206,15.955,16.166,2344581,0
2000-12-22,16.1,16.5,15.895,16.5,1430349,0
2000-12-26,16.5,16.75,16.228,16.706,1562613,0
2000-12-27,16.628,16.727,16.5,16.628,1366461,0
2000-12-28,16.666,16.682,16.327,16.41,1769851,0
2000-12-29,16.356,16.41,16.144,16.288,1754276,0
2001-01-02,16.249,16.249,15.612,15.636,1509551,0
2001-01-03,15.636,15.91,14.38,14.447,3485060,0
2001-01-04,14.447,14.447,13.259,13.294,3110968,0
2001-01-05,13.378,13.946,13.357,13.546,3356491,0
2001-01-08,13.569,13.986,13.569,13.902,1991350,0
2001-01-09,13.863,14.008,13.652,14.008,2322928,0
2001-01-10,13.924,14.175,13.713,13.902,2251386,0
2001-01-11,13.961,13.961,12.751,12.795,4651405,0
2001-01-12,12.833,13.188,12.606,13.103,3289169,0
2001-01-16,13.069,13.188,12.35,13.084,3778098,0
2001-01-17,13.022,13.188,12.879,13.069,3286531,0
2001-01-18,13.047,13.308,13.022,13.273,1769589,0
2001-01-19,13.188,13.416,12.941,13.392,2766188,0
2001-01-22,13.416,13.69,13.294,13.628,1859085,0
2001-01-23,13.652,14.106,13.652,13.736,1747940,0
2001-01-24,13.818,14.198,13.818,14.053,1518789,0
2001-01-25,14.198,14.38,14.008,14.175,1439591,0
2001-01-26,14.258,14.38,13.736,14.175,1903699,0
2001-01-29,14.175,14.5,14.168,14.289,1115137,0
2001-01-30,14.242,14.258,14.008,14.053,1036727,0
2001-01-31,13.986,13.986,13.464,13.705,2320553,0
2001-02-01,13.736,13.804,13.514,13.743,1694614,0
2001-02-02,13.736,13.863,13.561,13.667,1970228,0
2001-02-05,13.69,13.93,13.69,13.743,1818166,0
2001-02-06,13.743,14.002,13.637,13.825,990264,0
2001-02-07,13.91,14.198,13.91,14.002,1135726,0
2001-02-08,14.015,14.461,14.015,14.439,1216775,0
2001-02-09,14.425,14.825,14.409,14.758,1617524,0
2001-02-12,14.735,14.955,14.425,14.667,1368572,0
2001-02-13,14.614,14.864,14.409,14.636,1193541,0
2001-02-14,14.607,14.735,14.461,14.584,1351150,0
2001-02-15,14.516,14.552,14.326,14.47,886248,0
2001-02-16,14.689,14.878,14.651,14.758,1262445,0
2001-02-20,14.758,15.084,14.705,14.963,1562086,0
2001-02-21,14.963,15.324,14.963,14.985,1776982,0
2001-02-22,15.044,15.302,14.735,14.764,2854364,0
2001-02-23,14.811,15.015,14.417,14.689,2046522,0
2001-02-26,14.758,14.993,14.682,14.743,1264027,0
2001-02-27,14.735,15.044,14.735,15.023,1980259,0
2001-02-28,15.076,15.137,14.811,15.015,1812091,0
2001-03-01,14.94,15.121,14.811,15.015,2125723,0
2001-03-02,15.159,15.221,14.842,15.061,1704642,0
2001-03-05,15.023,15.175,14.993,15.023,1058904,0
2001-03-06,15.061,15.159,14.947,15.031,1847732,0
2001-03-07,15.044,15.221,14.856,14.864,6995454,0
2001-03-08,14.902,14.902,14.392,14.392,4038927,0
2001-03-09,14.069,14.242,13.978,14.106,3838289,0
2001-03-12,14.273,14.461,14.258,14.355,4046583,0
2001-03-13,14.326,14.341,14.175,14.175,1903170,0
2001-03-14,14.136,14.144,13.895,13.917,2144467,0
2001-03-15,13.97,14.273,13.93,14.235,2165324,0
2001-03-16,14.069,14.235,14.029,14.092,2039660,0
2001-03-19,14.015,14.106,13.938,14.015,1651581,0
2001-03-20,14.015,14.175,13.825,14.002,1719692,0
2001-03-21,13.924,14.297,13.902,14.015,2546273,0
2001-03-22,13.93,14.069,13.244,13.499,2037544,0
2001-03-23,13.326,13.555,13.153,13.469,2101964,0
2001-03-26,13.667,14.008,13.667,13.895,1377021,0
2001-03-27,13.97,14.273,13.97,14.19,2817932,0
2001-03-28,14.069,14.303,13.97,14.226,2372823,0
2001-03-29,14.235,14.584,14.045,14.545,2200700,0
2001-03-30,14.545,14.811,14.545,14.636,1607492,0
2001-04-02,14.817,14.985,14.598,14.924,1799157,0
2001-04-03,14.864,15.084,14.545,14.976,1807605,0
2001-04-04,14.902,15.098,14.735,14.947,1754276,0
2001-04-05,14.864,14.933,14.636,14.924,1448564,0
2001-04-06,14.993,15.052,14.175,14.461,2418233,0
2001-04-09,14.433,15.015,14.433,14.773,1706755,0
2001-04-10,15.424,15.424,15.061,15.242,3010913,0
2001-04-11,15.175,15.221,14.909,15.092,1974717,0
2001-04-12,14.902,15.151,14.893,15.069,2796278,0
2001-04-16,15.121,15.394,15.084,15.316,1395503,0
2001-04-17,15.316,15.733,15.316,15.621,1930100,0
2001-04-18,15.652,15.757,15.19,15.341,2873898,0
2001-04-19,15.356,15.439,15.015,15.183,2722895,0
2001-04-20,15.19,15.394,15.015,15.221,1872018,0
2001-04-23,15.341,15.546,15.302,15.546,1419521,0
2001-04-24,15.612,15.818,15.415,15.675,1636795,0
2001-04-25,15.733,15.84,15.514,15.733,1098503,0
2001-04-26,15.733,16.001,15.733,15.895,1001349,0
2001-04-27,15.976,16.001,15.667,15.856,1656860,0
2001-04-30,15.886,15.923,15.683,15.75,1663462,0
2001-05-01,15.788,15.903,15.704,15.766,1004521,0
2001-05-02,15.766,15.774,15.394,15.408,1448564,0
2001-05-03,15.394,15.462,15.114,15.226,1243966,0
2001-05-04,15.311,15.53,15.302,15.53,1674812,0
2001-05-07,15.546,15.612,15.394,15.447,866448,0
2001-05-08,15.365,15.424,15.234,15.302,1062069,0
2001-05-09,15.289,15.697,15.289,15.667,1235781,0
2001-05-10,15.804,15.825,15.597,15.81,1172419,0
2001-05-11,15.856,16.054,15.833,16.015,1484997,0
2001-05-14,16.015,16.476,16.015,16.476,2931977,0
2001-05-15,16.41,16.41,16.213,16.28,3265672,0
2001-05-16,16.339,16.559,16.15,16.545,2333756,0
2001-05-17,16.545,16.909,16.37,16.789,3541555,0
2001-05-18,16.651,16.789,16.636,16.773,1960460,0
2001-05-21,16.773,17.022,16.735,16.983,2646858,0
2001-05-22,16.983,17.046,16.901,16.971,1486582,0
2001-05-23,16.971,17.26,16.971,17.22,1349565,0
2001-05-24,17.174,17.357,17.09,17.26,1903170,0
2001-05-25,17.243,17.243,17.022,17.076,2439352,0
2001-05-29,17.007,17.022,16.765,16.924,2231850,0
2001-05-30,16.916,17.153,16.909,17.09,2130473,0
2001-05-31,17.022,17.477,17.022,17.432,2348273,0
2001-06-01,17.357,17.424,17.129,17.31,1736853,0
2001-06-04,17.31,17.424,17.22,17.407,1600366,0
2001-06-05,17.463,17.463,17.129,17.153,9257141,0
2001-06-06,17.153,17.235,16.901,17.055,2873898,0
2001-06-07,17.055,17.061,16.518,16.628,2975537,0
2001-06-08,16.608,16.789,16.213,16.757,1620166,0
2001-06-11,16.797,17.099,16.797,16.947,1336363,0
2001-06-12,16.909,17.106,16.909,17.015,1587164,0
2001-06-13,17.015,17.129,16.621,16.706,1460180,0
2001-06-14,16.706,16.706,16.15,16.327,1591387,0
2001-06-15,16.113,16.909,16.113,16.682,3957349,0
2001-06-18,16.608,16.999,16.608,16.651,1977621,0
2001-06-19,16.674,16.94,16.651,16.94,1039893,0
2001-06-20,16.963,17.129,16.636,16.841,1692500,0
2001-06-21,16.538,16.552,16.113,16.197,3211288,0
2001-06-22,16.113,16.32,15.976,16.206,2562641,0
2001-06-25,16.228,16.32,16.06,16.075,1756653,0
2001-06-26,16.084,16.439,15.895,16.418,1713620,0
2001-06-27,16.467,16.864,16.446,16.69,1513508,0
2001-06-28,16.72,16.909,16.628,16.666,1841398,0
2001-06-29,16.674,16.757,16.485,16.757,1325279,0
2001-07-02,16.757,17.082,16.69,17.015,1296765,0
2001-07-03,16.947,17.129,16.886,16.924,519813,0
2001-07-05,16.909,17.03,16.797,16.977,1507701,0
2001-07-06,16.999,17.082,16.872,16.931,1176380,0
2001-07-09,17.069,17.129,16.879,17.022,1035140,0
2001-07-10,17.03,17.137,16.992,17.106,1023526,0
2001-07-11,17.106,17.129,16.757,16.817,1039632,0
2001-07-12,16.757,16.757,16.538,16.545,1374378,0
2001-07-13,16.552,16.651,16.312,16.395,1133351,0
2001-07-16,16.41,16.651,16.356,16.37,1371213,0
2001-07-17,16.378,16.485,16.249,16.339,1468365,0
2001-07-18,16.347,16.518,16.159,16.206,995806,0
2001-07-19,16.272,16.347,16.128,16.272,684815,0
2001-07-20,16.32,16.378,15.72,15.825,2635767,0
2001-07-23,15.856,15.886,15.151,15.242,1911885,0
2001-07-24,14.825,14.842,14.22,14.689,3796314,0
2001-07-25,14.682,15.505,14.53,15.5,2526209,0
2001-07-26,15.394,15.91,15.356,15.84,2216539,0
2001-07-27,15.84,15.903,15.356,15.757,1365671,0
2001-07-30,15.733,16.029,15.394,15.994,2122819,0
2001-07-31,15.994,16.084,15.652,16.037,1868322,0
2001-08-01,15.976,16.182,15.733,16.174,1092428,0
2001-08-02,16.249,16.418,16.001,16.335,883342,0
2001-08-03,16.32,16.494,16.144,16.356,1222318,0
2001-08-06,15.938,16.075,15.833,15.976,1547564,0
2001-08-07,15.976,16.213,15.938,16.029,745534,0
2001-08-08,15.969,16.021,15.636,15.66,1421638,0
2001-08-09,15.612,15.833,15.561,15.788,938251,0
2001-08-10,15.788,15.994,15.546,15.825,1139419,0
2001-08-13,15.825,15.923,15.604,15.604,1000558,0
2001-08-14,15.53,15.825,15.514,15.75,1050984,0
2001-08-15,15.766,15.886,15.505,15.604,1132029,0
2001-08-16,15.604,15.91,15.57,15.895,1215715,0
2001-08-17,15.733,15.938,15.697,15.766,926106,0
2001-08-20,15.818,16.001,15.774,15.962,583704,0
2001-08-21,15.962,16.06,15.81,15.84,708307,0
2001-08-22,15.84,16.137,15.804,16.001,760845,0
2001-08-23,16.01,16.144,15.969,16.128,910797,0
2001-08-24,16.159,16.272,16.15,16.249,1369101,0
2001-08-27,16.327,16.509,16.327,16.362,908688,0
2001-08-28,16.228,16.418,16.228,16.288,1598515,0
2001-08-29,16.288,16.327,16.182,16.235,1075267,0
2001-08-30,16.235,16.272,15.969,16.045,1077118,0
2001-08-31,16.045,16.128,15.872,15.872,814436,0
2001-09-04,15.872,16.084,15.833,16.001,1589273,0
2001-09-05,16.015,16.067,15.774,15.93,1801271,0
2001-09-06,15.93,16.137,15.903,16.084,1592182,0
2001-09-07,15.985,16.113,15.878,15.878,1513508,0
2001-09-10,15.878,15.962,15.585,15.704,1670852,0
2001-09-17,15.621,15.774,15.302,15.704,1957294,0
2001-09-18,15.546,15.774,15.394,15.704,982340,0
2001-09-19,15.704,15.878,15.424,15.424,2237660,0
2001-09-20,15.408,15.5,15.167,15.257,2523834,0
2001-09-21,15.084,15.151,14.758,14.909,2067642,0
2001-09-24,14.909,14.909,14.614,14.614,1498991,0
2001-09-25,14.667,14.705,14.392,14.545,1739493,0
2001-09-26,14.479,14.636,14.273,14.363,2817138,0
2001-09-27,14.363,14.363,13.946,14.273,2559209,0
2001-09-28,14.392,14.758,14.326,14.758,1392859,0
2001-10-01,14.842,14.893,14.569,14.864,1357746,0
2001-10-02,14.825,15.044,14.773,14.909,1779093,0
2001-10-03,14.976,15.257,14.969,15.114,2071867,0
2001-10-04,15.19,15.324,14.947,15.167,1423750,0
2001-10-05,15.137,15.324,15.044,15.302,1409230,0
2001-10-08,15.221,15.266,15.069,15.114,715439,0
2001-10-09,15.114,15.114,14.689,14.764,886510,0
2001-10-10,14.789,14.811,14.516,14.735,1265875,0
2001-10-11,14.735,14.811,14.516,14.53,1180075,0
2001-10-12,14.53,14.552,14.363,14.492,1195918,0
2001-10-15,14.53,14.651,14.326,14.392,1002668,0
2001-10-16,14.461,14.712,14.461,14.651,973104,0
2001-10-17,14.789,14.789,14.545,14.569,1053620,0
2001-10-18,14.53,14.591,14.25,14.25,757942,0
2001-10-19,14.25,14.545,14.19,14.425,774577,0
2001-10-22,14.425,14.425,14.235,14.326,1031446,0
2001-10-23,14.235,14.242,13.833,13.871,1576076,0
2001-10-24,13.833,13.863,13.583,13.69,1744244,0
2001-10-25,13.652,13.91,13.621,13.871,1590071,0
2001-10-26,13.924,13.93,13.546,13.749,1835325,0
2001-10-29,13.727,13.91,13.621,13.833,1868848,0
2001-10-30,13.727,13.749,13.416,13.416,1841133,0
2001-10-31,13.416,13.652,13.416,13.652,1930100,0
2001-11-01,13.705,13.888,13.575,13.781,1966002,0
2001-11-02,13.705,13.811,13.499,13.673,1090842,0
2001-11-05,13.765,14.258,13.749,14.258,1817104,0
2001-11-06,14.182,14.363,14.151,14.341,1657124,0
2001-11-07,14.355,14.461,14.266,14.326,1447777,0
2001-11-08,14.326,14.636,14.326,14.569,1344021,0
2001-11-09,14.584,14.72,14.5,14.636,1203307,0
2001-11-12,14.598,14.598,14.371,14.524,1055734,0
2001-11-13,14.492,14.53,14.22,14.31,2082954,0
2001-11-14,14.38,14.38,13.955,13.961,2624153,0
2001-11-15,14.008,14.077,13.667,13.713,2931711,0
2001-11-16,13.713,13.93,13.713,13.871,1521695,0
2001-11-19,13.888,13.902,13.546,13.673,1228915,0
2001-11-20,13.727,14.22,13.705,14.151,1420844,0
2001-11-21,14.127,14.151,13.789,13.946,1054679,0
2001-11-23,14.002,14.22,13.902,14.211,505033,0
2001-11-26,14.211,14.211,13.986,14.053,1159483,0
2001-11-27,14.053,14.281,13.895,14.144,1338740,0
2001-11-28,14.151,14.175,13.871,13.871,973897,0
2001-11-29,13.871,14.045,13.673,13.978,1184834,0
2001-11-30,13.978,14.136,13.978,14.06,1475494,0
2001-12-03,14.053,14.205,13.955,14.136,1364086,0
2001-12-04,14.136,14.333,14.084,14.326,1398933,0
2001-12-05,14.409,14.516,14.371,14.439,1736853,0
2001-12-06,14.439,14.447,14.211,14.242,1224959,0
2001-12-07,14.226,14.577,14.19,14.569,1367782,0
2001-12-10,14.439,14.461,14.281,14.355,986567,0
2001-12-11,14.355,14.355,14.06,14.069,1479980,0
2001-12-12,14.077,14.333,13.93,14.326,2426950,0
2001-12-13,14.326,14.545,14.175,14.303,1318411,0
2001-12-14,14.19,14.273,14.069,14.258,1197766,0
2001-12-17,14.22,14.235,13.895,14.015,953565,0
2001-12-18,14.015,14.326,13.993,14.326,825792,0
2001-12-19,14.242,14.803,14.151,14.735,969672,0
2001-12-20,14.773,14.789,14.439,14.773,1054679,0
2001-12-21,14.789,14.789,14.516,14.516,1798629,0
2001-12-24,14.425,14.705,14.425,14.516,526416,0
2001-12-26,14.545,14.963,14.53,14.72,1221262,0
2001-12-27,14.72,14.909,14.705,14.811,1083981,0
2001-12-28,14.811,14.916,14.614,14.878,1997423,0
2001-12-31,14.893,14.963,14.72,14.825,1536213,0
2002-01-02,14.842,15.19,14.56,15.137,2412692,0
2002-01-03,15.167,15.167,14.834,14.976,1248451,0
2002-01-04,14.933,14.933,14.591,14.735,1375174,0
2002-01-07,14.735,14.811,14.614,14.735,1094805,0
2002-01-08,14.409,14.545,14.326,14.363,2453612,0
2002-01-09,14.371,14.461,14.289,14.326,1153412,0
2002-01-10,14.31,14.425,14.22,14.349,973104,0
2002-01-11,14.349,14.425,14.22,14.22,2188823,0
2002-01-14,14.226,14.5,14.22,14.409,1367515,0
2002-01-15,14.461,14.636,14.439,14.545,1394969,0
2002-01-16,14.5,14.591,14.453,14.461,3606758,0
2002-01-17,14.461,14.614,14.355,14.433,2534659,0
2002-01-18,14.409,14.53,14.38,14.409,1199876,0
2002-01-22,14.409,14.447,14.355,14.371,1501368,0
2002-01-23,14.371,14.584,14.371,14.552,1161597,0
2002-01-24,14.598,14.758,14.516,14.735,2660582,0
2002-01-25,14.789,14.963,14.705,14.909,2771732,0
2002-01-28,14.856,14.947,14.758,14.878,990000,0
2002-01-29,14.963,14.999,14.584,14.584,1246343,0
2002-01-30,14.569,14.817,14.409,14.712,1456220,0
2002-01-31,14.689,14.878,14.636,14.789,1257957,0
2002-02-01,14.773,14.993,14.705,14.924,817078,0
2002-02-04,14.893,14.909,14.72,14.758,1382831,0
2002-02-05,14.842,14.963,14.705,14.924,2180636,0
2002-02-06,14.947,15.031,14.758,14.864,2308675,0
2002-02-07,14.864,14.947,14.705,14.72,1753485,0
2002-02-08,14.409,14.621,14.289,14.409,3697046,0
2002-02-11,14.409,14.621,14.235,14.53,1384938,0
2002-02-12,14.569,14.878,14.569,14.789,1655279,0
2002-02-13,14.825,14.999,14.758,14.947,871724,0
2002-02-14,14.999,15.044,14.842,14.993,1237364,0
2002-02-15,14.993,15.044,14.811,14.878,1257165,0
2002-02-19,14.758,14.842,14.667,14.689,2041510,0
2002-02-20,14.72,14.811,14.479,14.773,1205684,0
2002-02-21,14.773,14.924,14.689,14.727,1308647,0
2002-02-22,14.705,14.933,14.545,14.893,928222,0
2002-02-25,14.893,14.947,14.705,14.825,1293069,0
2002-02-26,14.842,14.924,14.811,14.887,1090842,0
2002-02-27,14.878,15.105,14.834,14.947,1738436,0
2002-02-28,14.947,14.969,14.789,14.811,1425069,0
2002-03-01,14.811,14.924,14.789,14.924,2309201,0
2002-03-04,14.963,15.324,14.916,15.316,1912414,0
2002-03-05,15.289,15.439,15.289,15.424,1324487,0
2002-03-06,15.612,15.704,15.341,15.667,1990028,0
2002-03-07,15.667,15.733,15.585,15.643,2144729,0
2002-03-08,15.683,15.757,15.514,15.612,1822651,0
2002-03-11,15.704,15.804,15.612,15.733,1397611,0
2002-03-12,15.683,15.757,15.593,15.612,895224,0
2002-03-13,15.612,15.652,15.552,15.585,576310,0
2002-03-14,15.585,15.72,15.585,15.683,684025,0
2002-03-15,15.825,15.895,15.72,15.733,1674283,0
2002-03-18,15.612,15.818,15.514,15.78,817605,0
2002-03-19,15.825,15.994,15.804,15.872,822620,0
2002-03-20,15.872,15.994,15.683,15.962,1355900,0
2002-03-21,15.962,16.288,15.886,16.257,1289107,0
2002-03-22,16.221,16.651,16.182,16.494,2346427,0
2002-03-25,16.494,16.575,16.312,16.432,1839285,0
2002-03-26,16.432,16.494,16.113,16.15,1710452,0
2002-03-27,16.166,16.339,16.15,16.257,1403154,0
2002-03-28,16.339,16.395,16.137,16.288,1096657,0
2002-04-01,16.206,16.206,16.1,16.137,3188059,0
2002-04-02,16.182,16.288,16.166,16.221,1487901,0
2002-04-03,16.166,16.182,16.01,16.029,1399989,0
2002-04-04,16.045,16.182,15.938,16.045,1666100,0
2002-04-05,16.084,16.128,15.895,15.923,1180342,0
2002-04-08,15.923,15.994,15.825,15.962,833446,0
2002-04-09,15.969,16.01,15.825,15.825,672141,0
2002-04-10,15.804,16.166,15.788,16.15,946176,0
2002-04-11,16.113,16.159,15.903,15.903,958051,0
2002-04-12,15.903,15.923,15.774,15.878,1668475,0
2002-04-15,15.872,15.872,15.704,15.72,897601,0
2002-04-16,15.788,16.01,15.704,15.976,1553372,0
2002-04-17,15.916,16.288,15.825,16.28,2075299,0
2002-04-18,16.257,16.72,16.257,16.476,2033588,0
2002-04-19,16.467,16.522,16.37,16.476,1147609,0
2002-04-22,16.509,16.621,16.467,16.531,671349,0
2002-04-23,16.584,16.72,16.559,16.644,1295708,0
2002-04-24,16.651,16.802,16.567,16.628,1407381,0
2002-04-25,16.575,16.599,16.288,16.362,1978675,0
2002-04-26,16.356,16.362,16.1,16.137,979439,0
2002-04-29,16.144,16.339,16.015,16.297,1005839,0
2002-04-30,16.494,16.545,16.347,16.494,1844829,0
2002-05-01,16.494,16.599,16.41,16.559,1515621,0
2002-05-02,16.467,16.476,16.288,16.362,2011148,0
2002-05-03,16.182,16.518,16.182,16.426,1134669,0
2002-05-06,16.467,16.538,16.362,16.432,689303,0
2002-05-07,16.432,16.467,16.327,16.335,1014285,0
2002-05-08,16.362,16.545,16.182,16.5,1134669,0
2002-05-09,16.467,16.552,16.272,16.327,1411078,0
2002-05-10,16.327,16.5,16.093,16.28,1856179,0
2002-05-13,16.257,16.439,16.1,16.432,1173742,0
2002-05-14,16.418,16.559,16.362,16.522,1079756,0
2002-05-15,16.531,16.538,16.327,16.339,962279,0
2002-05-16,16.327,16.339,15.825,16.01,1357222,0
2002-05-17,15.994,15.994,15.439,15.84,2067910,0
2002-05-20,15.788,16.221,15.788,16.128,1185094,0
2002-05-21,16.021,16.272,16.01,16.206,1118301,0
2002-05-22,16.206,16.538,16.206,16.531,1219943,0
2002-05-23,16.575,16.72,16.559,16.682,1180605,0
2002-05-24,16.72,16.797,16.494,16.651,1180605,0
2002-05-28,16.651,16.651,16.476,16.545,982868,0
2002-05-29,16.439,16.461,16.304,16.362,820514,0
2002-05-30,16.362,16.432,16.137,16.272,1306270,0
2002-05-31,16.257,16.264,16.084,16.107,1753485,0
2002-06-03,16.084,16.1,15.757,15.788,1708341,0
2002-06-04,15.788,16.001,15.757,15.856,1619371,0
2002-06-05,15.916,15.916,15.597,15.75,2030418,0
2002-06-06,15.757,15.757,15.394,15.447,1462294,0
2002-06-07,15.424,15.546,15.295,15.439,1421638,0
2002-06-10,15.381,15.514,15.324,15.462,1463873,0
2002-06-11,15.621,15.796,15.487,15.523,2071341,0
2002-06-12,15.612,15.75,15.552,15.643,1750315,0
2002-06-13,15.643,15.872,15.643,15.72,1129914,0
2002-06-14,15.72,15.733,15.408,15.552,1472591,0
2002-06-17,15.561,15.818,15.447,15.804,849285,0
2002-06-18,15.804,15.938,15.774,15.804,1524594,0
2002-06-19,15.774,15.878,15.48,15.523,1598782,0
2002-06-20,15.523,15.66,15.4,15.462,1167931,0
2002-06-21,15.159,15.546,15.159,15.408,2304450,0
2002-06-24,15.424,15.447,15.204,15.257,1222845,0
2002-06-25,15.324,15.447,15.084,15.114,1653691,0
2002-06-26,15.114,15.226,14.87,15.204,1900797,0
2002-06-27,15.25,15.356,15.052,15.324,1626239,0
2002-06-28,15.341,15.604,15.295,15.593,1388905,0
2002-07-01,15.667,15.667,15.341,15.341,1144174,0
2002-07-02,15.341,15.356,14.947,15.015,958314,0
2002-07-03,15.006,15.159,14.834,14.933,989470,0
2002-07-05,14.924,15.044,14.705,15.031,410784,0
2002-07-08,15.084,15.137,14.644,14.78,1540964,0
2002-07-09,14.803,14.864,14.069,14.099,4608376,0
2002-07-10,14.045,14.045,12.962,13.013,4314804,0
2002-07-11,12.932,13.448,12.787,13.392,5672290,0
2002-07-12,13.288,13.294,12.962,13.005,2390778,0
2002-07-15,12.932,13.514,12.187,13.499,3877096,0
2002-07-16,13.392,13.606,13.013,13.013,2464429,0
2002-07-17,13,13.259,12.606,12.644,4745388,0
2002-07-18,12.622,12.652,12.153,12.16,2582178,0
2002-07-19,11.971,11.971,11.205,11.249,3832479,0
2002-07-22,11.157,11.334,10.712,11.039,4713709,0
2002-07-23,11.091,11.339,10.339,10.372,4981935,0
2002-07-24,10.256,11.165,10.083,11.091,5090966,0
2002-07-25,11.091,11.809,11.039,11.402,5221117,0
2002-07-26,11.339,11.561,11.257,11.484,2342731,0
2002-07-29,11.418,11.59,11.236,11.43,2468921,0
2002-07-30,11.272,12.35,11.257,12.327,4147955,0
2002-07-31,12.335,12.57,11.704,12.44,3338802,0
2002-08-01,12.44,12.477,11.915,12.054,2329005,0
2002-08-02,12.121,12.121,11.628,11.774,1952806,0
2002-08-05,11.809,12.039,11.668,11.697,1875979,0
2002-08-06,11.886,12.203,11.842,12.104,1538853,0
2002-08-07,12.293,12.35,11.985,12.342,2157138,0
2002-08-08,12.251,12.454,12.173,12.335,2590894,0
2002-08-09,12.26,12.499,12.187,12.342,1786752,0
2002-08-12,12.251,12.726,12.228,12.636,1712301,0
2002-08-13,12.606,12.606,12.173,12.181,2127046,0
2002-08-14,12.272,12.674,12.121,12.66,2818194,0
2002-08-15,12.674,12.751,12.35,12.463,2200700,0
2002-08-16,12.418,12.499,12.245,12.418,1394184,0
2002-08-19,12.418,12.652,12.385,12.582,1458862,0
2002-08-20,12.582,12.742,12.433,12.582,1535420,0
2002-08-21,12.674,13.039,12.57,13.039,1718630,0
2002-08-22,13.039,13.303,13,13.259,2032795,0
2002-08-23,13.259,13.259,13,13,1609603,0
2002-08-26,13,13.219,13,13.174,1256641,0
2002-08-27,13.195,13.281,13.069,13.103,2017481,0
2002-08-28,13.103,13.203,13.013,13.069,1772756,0
2002-08-29,13.055,13.055,12.751,12.767,3099352,0
2002-08-30,12.773,12.817,12.531,12.674,2949930,0
2002-09-03,11.956,12.228,11.923,12.089,7473823,0
2002-09-04,12.089,12.203,11.893,12.121,5548211,0
2002-09-05,12.112,12.35,11.985,12.272,13353354,0
2002-09-06,12.409,12.575,12.4,12.538,9491044,0
2002-09-09,12.538,12.606,12.35,12.516,3103578,0
2002-09-10,12.448,12.448,12.203,12.219,6159109,0
2002-09-11,12.293,12.35,11.979,12.121,2174035,0
2002-09-12,12.078,12.083,11.795,11.817,3756977,0
2002-09-13,11.782,12.031,11.782,11.985,2262739,0
2002-09-16,11.88,12.014,11.704,11.964,2514066,0
2002-09-17,12.039,12.054,11.348,11.371,3455753,0
2002-09-18,11.339,11.774,11.334,11.651,5571177,0
2002-09-19,11.636,11.659,11.371,11.371,1582410,0
2002-09-20,11.129,11.289,10.901,11.145,5427827,0
2002-09-23,11.145,11.214,10.901,11.016,2602505,0
2002-09-24,10.857,10.857,10.486,10.696,5090440,0
2002-09-25,10.925,11.157,10.727,11.031,3679096,0
2002-09-26,11.122,11.472,11.075,11.386,2601713,0
2002-09-27,11.386,11.393,10.909,11,4165382,0
2002-09-30,11,11.272,10.941,11.157,4210525,0
2002-10-01,11.364,11.516,11.053,11.393,3291018,0
2002-10-02,11.418,11.529,11.165,11.19,2361475,0
2002-10-03,11.281,11.447,11.031,11.129,2617816,0
2002-10-04,11.129,11.129,10.424,10.529,6055614,0
2002-10-07,10.515,10.885,10.486,10.522,3865742,0
2002-10-08,10.577,10.577,9.3234,9.811,10826355,0
2002-10-09,9.515,9.661,8.8555,9.0164,11904527,0
2002-10-10,9.0164,9.2198,7.318,8.9691,21434114,0
2002-10-11,9.2411,9.879,8.9261,9.2072,9281692,0
2002-10-14,8.4925,9.1149,8.1668,8.9092,8977563,0
2002-10-15,8.9092,9.0438,8.6886,8.7797,7897281,0
2002-10-16,8.7797,8.8034,8.3185,8.379,6589162,0
2002-10-17,8.379,8.4552,7.7801,7.9621,12690717,0
2002-10-18,7.8864,8.3105,7.7124,8.2651,6314072,0
2002-10-21,8.3638,8.9261,8.3032,8.8944,7030303,0
2002-10-22,8.9607,9.2955,8.7283,8.9027,8182400,0
2002-10-23,8.9316,9.0597,8.7429,8.7649,5273122,0
2002-10-24,8.7961,9.3234,8.7346,8.9853,5196832,0
2002-10-25,8.9853,8.9937,8.614,8.9449,3954184,0
2002-10-28,8.9691,9.4774,8.9691,9.4387,5853394,0
2002-10-29,9.4774,10.099,9.4774,10.045,11133648,0
2002-10-30,10.099,10.438,10.083,10.355,7150688,0
2002-10-31,10.431,10.598,10.28,10.486,5081725,0
2002-11-01,10.395,10.577,10.325,10.515,2794433,0
2002-11-04,10.515,11.053,10.515,11.016,4318239,0
2002-11-05,10.976,11.031,10.75,10.901,3617317,0
2002-11-06,10.941,10.976,10.818,10.932,3859935,0
2002-11-07,10.871,10.871,10.181,10.395,5407498,0
2002-11-08,10.395,10.462,10.024,10.04,3373649,0
2002-11-11,10.045,10.09,9.751,10.008,3423014,0
2002-11-12,9.697,9.894,9.562,9.712,12652174,0
2002-11-13,9.72,9.977,9.712,9.977,15716680,0
2002-11-14,10.15,10.424,10.068,10.265,6789274,0
2002-11-15,10.248,10.643,10.174,10.643,4504618,0
2002-11-18,10.592,10.643,10.334,10.446,4805580,0
2002-11-19,10.431,10.471,10.296,10.334,2942009,0
2002-11-20,10.431,10.577,10.319,10.577,2551819,0
2002-11-21,10.577,10.676,10.502,10.515,2482120,0
2002-11-22,10.515,10.894,10.431,10.683,5141127,0
2002-11-25,10.683,10.976,10.462,10.802,3291279,0
2002-11-26,10.802,10.941,10.355,10.529,5843364,0
2002-11-27,10.696,10.878,10.561,10.818,2864130,0
2002-11-29,10.818,10.962,10.766,10.954,1966796,0
2002-12-02,10.894,10.976,10.696,10.811,3504327,0
2002-12-03,10.811,10.968,10.795,10.885,2818988,0
2002-12-04,10.849,11.046,10.683,10.72,6154091,0
2002-12-05,10.811,10.901,10.529,10.622,4099118,0
2002-12-06,10.592,10.659,10.395,10.659,2108563,0
2002-12-09,10.659,10.954,10.659,10.712,2651344,0
2002-12-10,10.774,10.849,10.635,10.849,1573701,0
2002-12-11,10.849,10.976,10.712,10.925,2360152,0
2002-12-12,11.099,11.182,11.008,11.114,3580096,0
2002-12-13,11.145,11.334,11.114,11.334,4093838,0
2002-12-16,11.334,11.561,11.243,11.545,3428295,0
2002-12-17,11.545,11.782,11.455,11.711,3072163,0
2002-12-18,11.704,11.849,11.689,11.774,3536798,0
2002-12-19,11.689,11.873,11.583,11.741,3927254,0
2002-12-20,11.833,12.031,11.817,12.022,5763635,0
2002-12-23,12.005,12.054,11.774,11.842,2476578,0
2002-12-24,11.858,11.964,11.817,11.941,930865,0
2002-12-26,11.941,12.078,11.809,11.833,3049193,0
2002-12-27,11.782,11.923,11.668,11.817,2758002,0
2002-12-30,11.907,11.964,11.782,11.923,3419583,0
2002-12-31,11.923,11.985,11.858,11.964,2118330,0
2003-01-02,12.083,12.302,11.964,12.293,4184917,0
2003-01-03,12.379,12.538,12.379,12.484,3394503,0
2003-01-06,12.674,13.499,12.674,13.464,8999477,0
2003-01-07,13.464,13.464,12.957,13.373,9007925,0
2003-01-08,13.373,13.682,13.281,13.561,4770997,0
2003-01-09,13.416,13.531,13.326,13.469,5707934,0
2003-01-10,13.326,13.514,13.161,13.478,4613653,0
2003-01-13,13.478,13.538,13.121,13.441,5550061,0
2003-01-14,13.416,13.583,13.273,13.569,4103078,0
2003-01-15,13.569,13.583,13.378,13.531,3118097,0
2003-01-16,13.555,13.652,13.456,13.514,2272508,0
2003-01-17,13.478,13.555,13.378,13.523,2525153,0
2003-01-21,13.569,13.659,13.236,13.294,3338007,0
2003-01-22,13.408,13.797,12.962,13.366,4385292,0
2003-01-23,13.288,13.531,13.273,13.326,3065300,0
2003-01-24,13.334,13.334,12.97,13.055,3606758,0
2003-01-27,12.957,12.991,12.622,12.751,3992727,0
2003-01-28,13.055,13.392,12.985,13.342,6729610,0
2003-01-29,13.236,13.342,13.047,13.188,4968731,0
2003-01-30,13.342,13.342,13.03,13.069,3344869,0
2003-01-31,13.055,13.308,12.915,13.153,3837758,0
2003-02-03,13.153,13.273,13.137,13.161,3025694,0
2003-02-04,13.121,13.121,12.787,12.795,4713709,0
2003-02-05,12.795,13.013,12.652,12.681,3279402,0
2003-02-06,12.719,13.013,12.719,12.909,4830397,0
2003-02-07,12.957,12.962,12.636,12.66,2169811,0
2003-02-10,12.915,12.978,12.773,12.893,4324574,0
2003-02-11,12.991,13.039,12.636,12.674,2934620,0
2003-02-12,12.674,12.767,12.203,12.203,5110502,0
2003-02-13,12.138,12.392,11.979,12.335,4946026,0
2003-02-14,12.342,12.622,12.327,12.582,3318738,0
2003-02-18,12.582,12.759,12.582,12.726,2769882,0
2003-02-19,12.726,12.858,12.545,12.66,3971606,0
2003-02-20,12.712,12.865,12.553,12.636,2420345,0
2003-02-21,12.712,12.949,12.622,12.858,2672733,0
2003-02-24,12.865,13,12.787,12.893,3835914,0
2003-02-25,12.879,13.112,12.879,13.055,4962925,0
2003-02-26,12.957,13.03,12.825,12.865,4149542,0
2003-02-27,12.932,13.047,12.85,12.985,3969231,0
2003-02-28,12.991,13.022,12.865,12.909,3349890,0
2003-03-03,12.985,13.075,12.909,12.941,3955767,0
2003-03-04,12.97,12.991,12.787,12.817,2537562,0
2003-03-05,12.825,12.9,12.674,12.751,3537329,0
2003-03-06,12.759,12.949,12.636,12.932,3359661,0
2003-03-07,12.909,12.978,12.773,12.909,2098531,0
2003-03-10,12.865,12.879,12.57,12.606,3018569,0
2003-03-11,12.704,12.865,12.644,12.674,2374671,0
2003-03-12,12.689,12.802,12.499,12.695,3725294,0
2003-03-13,12.825,12.949,12.735,12.949,2821627,0
2003-03-14,12.957,13.069,12.909,12.985,2549706,0
2003-03-17,13.055,13.252,13.013,13.188,4424102,0
2003-03-18,13.227,13.342,13.146,13.342,3794993,0
2003-03-19,13.464,13.555,13.342,13.469,2810536,0
2003-03-20,13.469,13.888,13.392,13.863,4544750,0
2003-03-21,13.902,14.106,13.825,13.978,3619959,0
2003-03-24,13.879,13.946,13.569,13.69,2928811,0
2003-03-25,13.713,13.978,13.713,13.863,2377579,0
2003-03-26,13.902,13.993,13.682,13.696,2255347,0
2003-03-27,13.652,13.856,13.491,13.804,2647652,0
2003-03-28,13.804,13.924,13.705,13.91,1859348,0
2003-03-31,13.789,14.002,13.72,13.895,2809745,0
2003-04-01,14.015,14.106,13.879,14.106,3597519,0
2003-04-02,14.151,14.258,14.084,14.159,2031740,0
2003-04-03,14.159,14.22,13.924,13.961,3261447,0
2003-04-04,13.961,14.084,13.811,14.077,2319230,0
2003-04-07,14.168,14.433,14.092,14.099,2597229,0
2003-04-08,14.168,14.289,14.036,14.053,2229211,0
2003-04-09,14.136,14.198,13.879,13.895,2189874,0
2003-04-10,13.938,14.099,13.879,14.069,1443811,0
2003-04-11,14.151,14.19,13.848,13.93,2690417,0
2003-04-14,14.002,14.069,13.938,14.069,1769326,0
2003-04-15,14.053,14.447,14.036,14.355,3438852,0
2003-04-16,14.479,14.485,14.25,14.273,3004315,0
2003-04-17,14.31,14.355,14.273,14.341,2084804,0
2003-04-21,14.392,14.584,14.355,14.409,2639995,0
2003-04-22,14.433,14.598,14.392,14.56,2524893,0
2003-04-23,14.545,14.569,14.363,14.53,3114401,0
2003-04-24,14.433,14.72,14.433,14.659,3548681,0
2003-04-25,14.682,14.758,14.5,14.552,1520110,0
2003-04-28,14.545,14.909,14.545,14.87,2505883,0
2003-04-29,14.878,14.933,14.705,14.773,2566605,0
2003-04-30,14.545,14.651,14.485,14.569,4600456,0
2003-05-01,14.584,14.584,14.289,14.447,2012732,0
2003-05-02,14.392,14.552,14.388,14.552,2059458,0
2003-05-05,14.584,14.72,14.53,14.651,1669006,0
2003-05-06,14.72,14.803,14.607,14.795,1343229,0
2003-05-07,14.795,14.834,14.629,14.697,1960724,0
2003-05-08,14.697,14.789,14.651,14.743,1467573,0
2003-05-09,14.773,14.933,14.743,14.909,3030450,0
2003-05-12,14.909,14.963,14.842,14.902,1921650,0
2003-05-13,14.924,14.94,14.789,14.811,2033852,0
2003-05-14,14.849,14.864,14.667,14.72,2119915,0
2003-05-15,14.773,15.275,14.743,15.159,10010858,0
2003-05-16,14.856,15.19,14.817,15.098,5240387,0
2003-05-19,15.04,15.098,14.856,14.893,2286499,0
2003-05-20,14.993,15.04,14.849,14.916,1703854,0
2003-05-21,14.842,14.963,14.789,14.864,2438563,0
2003-05-22,14.811,15.226,14.811,15.151,2965503,0
2003-05-23,15.204,15.923,15.204,15.895,5901707,0
2003-05-27,15.985,16.378,15.91,16.362,5140332,0
2003-05-28,16.402,16.41,16.197,16.206,2913235,0
2003-05-29,16.221,16.439,15.774,15.833,4646916,0
2003-05-30,15.923,16.304,15.923,16.182,5289491,0
2003-06-02,16.272,16.575,16.235,16.335,3516472,0
2003-06-03,16.378,16.552,16.249,16.518,3577981,0
2003-06-04,16.592,16.797,16.531,16.599,4897187,0
2003-06-05,16.378,16.395,16.28,16.288,3814526,0
2003-06-06,16.347,16.584,16.197,16.235,4096480,0
2003-06-09,16.213,16.257,16.021,16.06,2113580,0
2003-06-10,16.001,16.257,16.001,16.235,2543103,0
2003-06-11,16.304,16.518,16.272,16.485,3324279,0
2003-06-12,16.531,16.706,16.476,16.706,2427476,0
2003-06-13,16.744,16.856,16.545,16.628,2257988,0
2003-06-16,16.666,16.856,16.666,16.817,1394443,0
2003-06-17,16.614,16.614,16.304,16.41,4395592,0
2003-06-18,16.362,16.378,16.206,16.288,2732926,0
2003-06-19,16.288,16.395,16.221,16.228,3391334,0
2003-06-20,16.174,16.356,16.06,16.06,4441792,0
2003-06-23,16.15,16.213,15.895,15.895,2159249,0
2003-06-24,15.872,15.923,15.697,15.825,1917956,0
2003-06-25,15.91,16.166,15.864,15.872,2553138,0
2003-06-26,15.84,16.001,15.825,15.976,1778827,0
2003-06-27,16.021,16.029,15.804,15.825,1616998,0
2003-06-30,15.878,16.045,15.84,16.001,2120178,0
2003-07-01,15.962,16.174,15.91,16.113,2769618,0
2003-07-02,16.113,16.182,15.985,16.084,4484031,0
2003-07-03,16.084,16.084,15.895,15.947,1238420,0
2003-07-07,15.976,16.06,15.938,15.962,1821860,0
2003-07-08,15.985,16.06,15.872,15.962,2823208,0
2003-07-09,15.962,16.045,15.878,15.947,2875483,0
2003-07-10,15.938,15.938,15.621,15.75,2776744,0
2003-07-11,15.757,15.81,15.604,15.728,3721600,0
2003-07-14,15.833,15.962,15.683,15.84,3279665,0
2003-07-15,15.621,15.621,15.561,15.621,3255642,0
2003-07-16,15.621,15.63,15.234,15.372,3416944,0
2003-07-17,15.302,15.333,15.167,15.289,2363587,0
2003-07-18,15.462,15.5,15.311,15.462,1917427,0
2003-07-21,15.5,15.5,15.289,15.356,1915054,0
2003-07-22,15.394,15.689,15.394,15.652,5480363,0
2003-07-23,15.643,15.704,15.356,15.365,2885248,0
2003-07-24,15.4,15.514,15.365,15.493,3503537,0
2003-07-25,15.514,15.704,15.381,15.597,2009034,0
2003-07-28,15.53,15.597,15.408,15.447,2578482,0
2003-07-29,15.447,15.493,15.289,15.341,2646066,0
2003-07-30,15.356,15.471,15.324,15.408,2141565,0
2003-07-31,15.462,15.493,15.289,15.439,3200469,0
2003-08-01,15.408,15.462,15.302,15.415,2136020,0
2003-08-04,15.394,15.394,15.114,15.324,1790972,0
2003-08-05,15.289,15.447,15.183,15.19,3296825,0
2003-08-06,15.19,15.462,15.069,15.341,3958408,0
2003-08-07,15.341,15.439,15.226,15.415,1492390,0
2003-08-08,15.424,15.561,15.388,15.552,2199380,0
2003-08-11,15.546,15.66,15.48,15.643,1402366,0
2003-08-12,15.667,15.757,15.585,15.75,1958347,0
2003-08-13,15.742,15.788,15.621,15.72,1784904,0
2003-08-14,15.774,15.774,15.667,15.75,1706232,0
2003-08-15,15.733,15.872,15.63,15.872,2205718,0
2003-08-18,15.872,15.91,15.804,15.872,2127836,0
2003-08-19,15.872,16.221,15.818,15.878,2938050,0
2003-08-20,15.91,16.113,15.856,16.084,1753218,0
2003-08-21,16.093,16.137,15.985,16.084,1446453,0
2003-08-22,16.084,16.1,15.895,15.969,1666364,0
2003-08-25,15.938,16.113,15.916,16.113,1510077,0
2003-08-26,16.113,16.121,15.947,16.075,2357250,0
2003-08-27,16.06,16.182,16.01,16.128,2144995,0
2003-08-28,16.174,16.174,15.994,16.06,10231827,0
2003-08-29,16.06,16.06,15.91,16.037,1564724,0
2003-09-02,16.075,16.378,16.015,16.37,2442785,0
2003-09-03,16.439,16.584,16.37,16.575,4902471,0
2003-09-04,16.37,16.37,16.06,16.15,4066909,0
2003-09-05,16.113,16.213,16.06,16.084,2016696,0
2003-09-08,16.15,16.249,16.067,16.182,1192221,0
2003-09-09,16.113,16.166,16.029,16.128,2142091,0
2003-09-10,16.113,16.197,16.045,16.1,2346689,0
2003-09-11,16.166,16.235,16.067,16.113,1432724,0
2003-09-12,16.121,16.121,15.833,16.06,3132616,0
2003-09-15,16.001,16.045,15.856,15.976,2227627,0
2003-09-16,15.994,16.1,15.962,16.06,2301546,0
2003-09-17,16.06,16.06,15.711,15.72,4740900,0
2003-09-18,15.757,15.916,15.733,15.91,4375523,0
2003-09-19,15.91,15.923,15.804,15.895,2226044,0
2003-09-22,15.895,15.895,15.704,15.75,1426653,0
2003-09-23,15.796,15.796,15.667,15.704,1535159,0
2003-09-24,15.697,15.711,15.561,15.585,2096418,0
2003-09-25,15.643,15.742,15.597,15.72,2909539,0
2003-09-26,15.689,15.976,15.604,15.962,1984220,0
2003-09-29,16.001,16.144,15.903,16.128,2343788,0
2003-09-30,16.128,16.128,15.872,15.91,1897627,0
2003-10-01,15.91,15.969,15.72,15.962,5571971,0
2003-10-02,15.962,16.257,15.804,15.81,13168552,0
2003-10-03,15.864,15.878,15.733,15.818,3852280,0
2003-10-06,15.796,15.856,15.733,15.825,1269839,0
2003-10-07,15.796,15.796,15.561,15.704,2956002,0
2003-10-08,15.711,15.711,15.415,15.455,4482449,0
2003-10-09,15.53,15.561,15.324,15.432,3915378,0
2003-10-10,15.394,15.48,15.242,15.372,1763253,0
2003-10-13,15.439,15.48,15.324,15.415,1256372,0
2003-10-14,15.415,15.5,15.257,15.5,2496379,0
2003-10-15,15.48,15.48,15.348,15.408,2858056,0
2003-10-16,15.394,15.471,15.324,15.455,1663723,0
2003-10-17,15.48,15.48,15.341,15.447,1773021,0
2003-10-20,15.447,15.447,15.356,15.415,2527003,0
2003-10-21,15.372,15.53,15.324,15.439,2383387,0
2003-10-22,15.439,15.652,15.439,15.597,3895840,0
2003-10-23,15.597,15.597,15.514,15.552,1906340,0
2003-10-24,15.552,15.57,15.455,15.546,1741339,0
2003-10-27,15.585,15.652,15.432,15.487,1671647,0
2003-10-28,15.487,15.493,15.365,15.48,1710188,0
2003-10-29,15.48,15.878,15.455,15.514,1503210,0
2003-10-30,15.514,15.552,15.462,15.514,1220732,0
2003-10-31,15.514,15.53,15.471,15.48,1029860,0
2003-11-03,15.487,15.683,15.424,15.636,1717527,0
2003-11-04,15.585,15.604,15.48,15.493,4408207,0
2003-11-05,15.493,15.652,15.462,15.652,2389723,0
2003-11-06,15.621,15.636,15.514,15.604,1398406,0
2003-11-07,15.585,15.621,15.493,15.561,1775660,0
2003-11-10,15.53,15.585,15.462,15.514,1555750,0
2003-11-11,15.514,15.53,15.4,15.493,1115926,0
2003-11-12,15.493,15.514,15.408,15.462,1440378,0
2003-11-13,15.439,15.5,15.394,15.5,1799948,0
2003-11-14,15.514,15.514,15.341,15.356,1138100,0
2003-11-17,15.289,15.295,15.044,15.175,1767741,0
2003-11-18,15.167,15.266,14.924,14.947,1310229,0
2003-11-19,15.015,15.257,14.999,15.25,2291515,0
2003-11-20,15.204,15.381,15.114,15.151,1776982,0
2003-11-21,15.151,15.151,15.015,15.114,2103810,0
2003-11-24,15.137,15.266,15.121,15.234,1493182,0
2003-11-25,15.257,15.348,15.242,15.324,1238420,0
2003-11-26,15.324,15.48,15.324,15.455,1381509,0
2003-11-28,15.455,15.57,15.455,15.538,738143,0
2003-12-01,15.561,15.689,15.53,15.689,1543607,0
2003-12-02,15.643,15.733,15.612,15.704,1953329,0
2003-12-03,15.704,15.72,15.612,15.612,3411403,0
2003-12-04,15.439,15.621,15.372,15.597,2200700,0
2003-12-05,15.523,15.757,15.523,15.612,2568715,0
2003-12-08,15.612,15.636,15.546,15.597,3429883,0
2003-12-09,15.604,15.604,15.439,15.455,2080846,0
2003-12-10,15.447,15.546,15.408,15.493,1535420,0
2003-12-11,15.523,15.621,15.5,15.593,1729723,0
2003-12-12,15.57,15.636,15.538,15.612,1714679,0
2003-12-15,15.667,15.757,15.597,15.72,2216539,0
2003-12-16,15.757,15.796,15.704,15.788,1448303,0
2003-12-17,15.788,16.045,15.683,16.015,2715233,0
2003-12-18,16.084,16.395,16.001,16.356,4500662,0
2003-12-19,16.378,16.72,16.347,16.461,7652553,0
2003-12-22,16.494,16.651,16.461,16.644,2400284,0
2003-12-23,16.644,16.651,16.41,16.476,2456251,0
2003-12-24,16.461,16.575,16.386,16.522,796221,0
2003-12-26,16.552,16.599,16.476,16.509,409989,0
2003-12-29,16.509,16.628,16.439,16.628,1048866,0
2003-12-30,16.592,16.706,16.575,16.706,1118827,0
2003-12-31,16.72,16.744,16.575,16.592,1490275,0
2004-01-02,16.636,16.773,16.559,16.592,1665309,0
2004-01-05,16.584,16.584,16.327,16.439,1883634,0
2004-01-06,16.439,16.467,16.288,16.461,1523802,0
2004-01-07,16.476,16.522,16.339,16.518,1889179,0
2004-01-08,16.552,16.757,16.518,16.757,2291780,0
2004-01-09,16.744,16.75,16.628,16.666,1313662,0
2004-01-12,16.651,16.735,16.522,16.575,1361975,0
2004-01-13,16.575,16.584,16.426,16.432,1514034,0
2004-01-14,16.509,16.545,16.476,16.518,2055498,0
2004-01-15,16.518,16.518,16.304,16.312,2354348,0
2004-01-16,16.327,16.426,16.288,16.386,1343758,0
2004-01-20,16.339,16.41,16.235,16.362,2012996,0
2004-01-21,16.402,16.872,16.37,16.757,4686518,0
2004-01-22,16.757,16.916,16.636,16.825,3507495,0
2004-01-23,16.856,16.94,16.802,16.94,2704675,0
2004-01-26,16.931,17.007,16.735,16.909,2068699,0
2004-01-27,16.909,17.022,16.75,16.841,2474464,0
2004-01-28,16.893,17.22,16.893,17.082,6672056,0
2004-01-29,17.076,17.407,17.046,17.341,2898713,0
2004-01-30,17.341,17.407,17.182,17.211,2040189,0
2004-02-02,17.197,17.386,17.129,17.129,1941189,0
2004-02-03,17.099,17.22,17.03,17.189,1641284,0
2004-02-04,17.16,17.16,16.931,17.046,3141591,0
2004-02-05,17.046,17.121,16.955,17.022,2744539,0
2004-02-06,17.046,17.167,16.963,17.167,1769589,0
2004-02-09,17.153,17.22,16.992,17.203,1621748,0
2004-02-10,17.203,17.318,17.137,17.235,3212874,0
2004-02-11,17.235,17.545,17.137,17.506,3745100,0
2004-02-12,17.506,17.506,17.341,17.357,1498991,0
2004-02-13,17.386,17.424,17.189,17.289,1386786,0
2004-02-17,17.372,17.477,17.326,17.454,1426389,0
2004-02-18,17.463,17.606,17.416,17.599,2114107,0
2004-02-19,17.635,17.712,17.506,17.577,2636031,0
2004-02-20,17.577,17.577,17.326,17.386,1889707,0
2004-02-23,17.407,17.493,17.302,17.38,1337421,0
2004-02-24,17.386,17.463,17.341,17.463,1829515,0
2004-02-25,17.463,17.69,17.401,17.531,2440145,0
2004-02-26,17.506,17.63,17.477,17.561,1997684,0
2004-02-27,17.281,17.908,17.281,17.855,3750113,0
2004-03-01,17.908,17.987,17.864,17.924,2212316,0
2004-03-02,17.938,18.077,17.895,17.995,3430144,0
2004-03-03,18.007,18.022,17.765,17.834,3604118,0
2004-03-04,17.63,17.652,17.538,17.561,3624447,0
2004-03-05,17.515,17.682,17.506,17.635,2734242,0
2004-03-08,17.635,17.697,17.561,17.561,2071604,0
2004-03-09,17.561,17.613,17.35,17.447,2411368,0
2004-03-10,17.477,17.635,17.424,17.424,2013525,0
2004-03-11,17.424,17.545,17.082,17.137,2033324,0
2004-03-12,17.112,17.182,16.992,17.082,2469451,0
2004-03-15,17.082,17.235,16.992,17.182,2246898,0
2004-03-16,17.16,17.326,17.129,17.22,2519082,0
2004-03-17,17.35,17.682,17.31,17.667,2809215,0
2004-03-18,17.577,17.652,17.394,17.599,1803644,0
2004-03-19,17.599,17.772,17.561,17.643,1864366,0
2004-03-22,17.577,17.652,17.386,17.407,1659503,0
2004-03-23,17.407,17.506,17.35,17.493,1554693,0
2004-03-24,17.477,17.613,17.44,17.531,1723124,0
2004-03-25,17.538,17.674,17.531,17.561,1861462,0
2004-03-26,17.561,17.712,17.561,17.613,1192749,0
2004-03-29,17.622,17.697,17.5,17.69,1934590,0
2004-03-30,17.712,17.888,17.652,17.855,2426680,0
2004-03-31,17.871,17.871,17.721,17.796,4446014,0
2004-04-01,17.84,17.995,17.818,17.962,1979203,0
2004-04-02,18.029,18.069,17.789,17.879,2248483,0
2004-04-05,17.879,17.895,17.75,17.855,2406088,0
2004-04-06,17.84,17.855,17.789,17.818,2397378,0
2004-04-07,17.811,17.811,17.613,17.765,2208356,0
2004-04-08,17.765,17.818,17.561,17.652,2184856,0
2004-04-12,17.652,17.667,17.372,17.424,3455753,0
2004-04-13,17.386,17.386,16.963,17.082,4819837,0
2004-04-14,16.909,17.007,16.706,16.893,3821655,0
2004-04-15,16.909,17.272,16.901,17.167,5511254,0
2004-04-16,17.197,17.265,17.129,17.211,1314718,0
2004-04-19,17.182,17.182,17.03,17.061,1331083,0
2004-04-20,17.061,17.137,16.931,16.931,1724445,0
2004-04-21,16.931,16.955,16.735,16.856,1704382,0
2004-04-22,16.797,17.129,16.797,17.082,2144203,0
2004-04-23,17.082,17.182,16.977,16.992,2461796,0
2004-04-26,16.909,17.082,16.886,16.977,2443844,0
2004-04-27,16.963,17.007,16.849,16.872,2567395,0
2004-04-28,16.909,17.03,16.72,16.893,3187528,0
2004-04-29,16.893,16.893,16.213,16.242,6435516,0
2004-04-30,16.242,16.494,16.174,16.249,3631838,0
2004-05-03,16.288,16.288,16.015,16.197,1593238,0
2004-05-04,16.197,16.221,15.994,16.015,2202285,0
2004-05-05,16.015,16.067,15.938,15.938,1924030,0
2004-05-06,15.91,15.91,15.72,15.84,4051337,0
2004-05-07,15.742,15.766,15.242,15.365,4456574,0
2004-05-10,15.19,15.381,15.031,15.212,3769913,0
2004-05-11,15.266,15.415,15.137,15.204,2544687,0
2004-05-12,15.204,15.302,15.023,15.289,2171660,0
2004-05-13,15.289,15.447,15.234,15.372,2558157,0
2004-05-14,15.381,15.585,15.381,15.48,2342467,0
2004-05-17,15.415,15.424,15.221,15.275,1568419,0
2004-05-18,15.372,15.493,15.341,15.394,2431436,0
2004-05-19,15.493,15.561,15.289,15.302,1396292,0
2004-05-20,15.333,15.447,15.275,15.302,1527765,0
2004-05-21,15.356,15.415,15.204,15.257,1350095,0
2004-05-24,15.302,15.493,15.295,15.48,1841923,0
2004-05-25,15.493,15.796,15.372,15.788,2243993,0
2004-05-26,15.796,15.947,15.704,15.856,2235545,0
2004-05-27,15.903,16.1,15.742,15.796,2454139,0
2004-05-28,15.825,16.01,15.796,15.969,1617259,0
2004-06-01,15.985,16.029,15.774,15.78,2002701,0
2004-06-02,15.818,15.976,15.818,15.872,1331876,0
2004-06-03,15.833,15.864,15.742,15.78,2562380,0
2004-06-04,15.621,15.675,15.505,15.514,2678276,0
2004-06-07,15.53,15.66,15.53,15.66,1297290,0
2004-06-08,15.604,15.612,15.48,15.53,1266138,0
2004-06-09,15.53,15.612,15.455,15.5,1883374,0
2004-06-10,15.514,15.57,15.341,15.439,1807605,0
2004-06-14,15.439,15.447,15.333,15.372,2577425,0
2004-06-15,15.424,15.514,15.324,15.372,2669826,0
2004-06-16,15.388,15.447,15.348,15.408,1345077,0
2004-06-17,15.408,15.408,15.324,15.324,2282278,0
2004-06-18,15.324,15.415,15.25,15.356,1633627,0
2004-06-21,15.394,15.552,15.356,15.424,2058407,0
2004-06-22,15.462,15.493,15.324,15.341,1466252,0
2004-06-23,15.394,15.604,15.324,15.381,2063422,0
2004-06-24,15.432,15.514,15.4,15.415,1971549,0
2004-06-25,15.462,15.462,15.151,15.234,3059488,0
2004-06-28,15.242,15.372,15.234,15.302,2141825,0
2004-06-29,15.356,15.381,15.257,15.257,3738231,0
2004-06-30,15.289,15.289,15.04,15.167,3123376,0
2004-07-01,15.167,15.167,14.72,14.789,5773669,0
2004-07-02,14.864,15.015,14.856,15.015,3121794,0
2004-07-06,15.015,15.121,15.006,15.061,2484497,0
2004-07-07,15.069,15.084,14.909,15.023,2684612,0
2004-07-08,14.999,15.031,14.909,14.924,2679596,0
2004-07-09,14.976,14.976,14.789,14.842,2585345,0
2004-07-12,14.856,14.878,14.773,14.817,1946733,0
2004-07-13,14.817,14.825,14.705,14.735,3062133,0
2004-07-14,14.735,14.811,14.682,14.789,2857269,0
2004-07-15,14.789,14.803,14.735,14.764,4843598,0
2004-07-16,14.834,14.947,14.735,14.947,4707373,0
2004-07-19,14.963,15.105,14.955,15.031,3022531,0
2004-07-20,15.204,15.947,15.167,15.381,4585407,0
2004-07-21,15.439,15.439,15.114,15.289,4807692,0
2004-07-22,15.289,15.356,15.137,15.316,4340416,0
2004-07-23,15.302,15.348,15.114,15.167,2587458,0
2004-07-26,15.204,15.4,15.204,15.221,3570064,0
2004-07-27,15.324,15.324,15.121,15.137,2050749,0
2004-07-28,15.137,15.221,15.006,15.105,2907162,0
2004-07-29,15.151,15.275,15.069,15.098,3051568,0
2004-07-30,14.433,14.864,14.433,14.773,12929899,0
2004-08-02,14.825,15.19,14.825,15.183,4366289,0
2004-08-03,15.167,15.302,15.084,15.266,2762755,0
2004-08-04,15.257,15.295,15.196,15.275,3030714,0
2004-08-05,15.275,15.365,15.137,15.137,2634450,0
2004-08-06,15.137,15.493,15.137,15.388,3225807,0
2004-08-09,15.341,15.447,15.333,15.356,2412164,0
2004-08-10,15.356,15.439,15.324,15.408,2402396,0
2004-08-11,15.408,15.652,15.394,15.538,3636067,0
2004-08-12,15.53,15.593,15.372,15.381,2130212,0
2004-08-13,15.394,15.424,15.183,15.25,3090906,0
2004-08-16,15.281,15.356,15.234,15.356,1552583,0
2004-08-17,15.341,15.394,15.275,15.324,2672462,0
2004-08-18,15.324,15.612,15.324,15.612,2978969,0
2004-08-19,15.585,15.667,15.447,15.546,1559971,0
2004-08-20,15.546,15.585,15.462,15.577,1396031,0
2004-08-23,15.683,15.72,15.493,15.53,1686429,0
2004-08-24,15.53,15.561,15.48,15.538,2161362,0
2004-08-25,15.538,15.604,15.505,15.57,1480510,0
2004-08-26,15.57,15.652,15.493,15.597,1272479,0
2004-08-27,15.612,15.711,15.597,15.711,1236574,0
2004-08-30,15.683,15.774,15.652,15.733,1230500,0
2004-08-31,15.728,16.037,15.728,16.037,2654247,0
2004-09-01,16.021,16.084,15.903,15.985,3217094,0
2004-09-02,16.021,16.029,15.923,16.015,2272508,0
2004-09-03,16.015,16.015,15.91,15.923,2237924,0
2004-09-07,15.733,15.796,15.72,15.75,5478252,0
2004-09-08,15.72,15.733,15.505,15.585,2454664,0
2004-09-09,15.585,15.652,15.53,15.552,2916928,0
2004-09-10,15.53,15.636,15.493,15.585,2836150,0
2004-09-13,15.593,15.643,15.546,15.604,3064501,0
2004-09-14,15.643,15.652,15.48,15.514,2563699,0
2004-09-15,15.538,15.597,15.408,15.505,1737116,0
2004-09-16,15.505,15.757,15.5,15.757,1891817,0
2004-09-17,15.704,15.78,15.66,15.766,3456809,0
2004-09-20,15.72,15.804,15.621,15.757,2029892,0
2004-09-21,15.757,15.895,15.72,15.895,3119153,0
2004-09-22,16.021,16.084,15.955,15.985,4120504,0
2004-09-23,16.021,16.029,15.872,15.895,1851163,0
2004-09-24,15.895,15.895,15.818,15.856,1993195,0
2004-09-27,15.864,15.976,15.788,15.947,2290454,0
2004-09-28,15.947,16.067,15.947,16.06,1877035,0
2004-09-29,16.021,16.084,15.938,16.06,1505853,0
2004-09-30,16.067,16.137,16.01,16.137,2327156,0
2004-10-01,16.15,16.249,16.107,16.242,1699891,0
2004-10-04,16.242,16.304,16.206,16.272,2313164,0
2004-10-05,16.242,16.362,16.221,16.339,1556805,0
2004-10-06,16.304,16.426,16.257,16.378,2300227,0
2004-10-07,16.453,16.453,16.206,16.221,1413716,0
2004-10-08,16.137,16.137,15.985,16.067,5154851,0
2004-10-11,16.084,16.15,16.045,16.1,1799948,0
2004-10-12,16.128,16.206,16.045,16.182,2400550,0
2004-10-13,16.15,16.15,15.757,15.878,2788890,0
2004-10-14,15.878,15.962,15.833,15.878,1718108,0
2004-10-15,15.878,15.923,15.652,15.788,4039193,0
2004-10-18,15.788,15.818,15.63,15.667,7174185,0
2004-10-19,15.667,15.697,15.462,15.53,3292073,0
2004-10-20,15.514,15.57,15.388,15.53,6627179,0
2004-10-21,15.546,15.546,15.372,15.372,3394767,0
2004-10-22,15.493,15.683,15.356,15.546,4639523,0
2004-10-25,15.546,15.788,15.53,15.728,3744567,0
2004-10-26,15.766,16.1,15.683,16.084,3168255,0
2004-10-27,16.084,16.113,15.916,15.994,2067379,0
2004-10-28,15.994,16.1,15.923,16.084,3799746,0
2004-10-29,16.084,16.15,15.93,16.137,2480801,0
2004-11-01,16.137,16.327,16.137,16.272,3098562,0
2004-11-02,16.312,16.327,15.872,15.895,2045469,0
2004-11-03,16.06,16.378,16.06,16.356,3875249,0
2004-11-04,16.362,16.825,16.339,16.817,4941537,0
2004-11-05,16.817,16.856,16.567,16.75,3153210,0
2004-11-08,16.802,16.94,16.802,16.909,1836642,0
2004-11-09,16.841,16.924,16.75,16.802,1572645,0
2004-11-10,16.879,16.94,16.75,16.856,1213340,0
2004-11-11,16.931,17.046,16.802,17.007,1234721,0
2004-11-12,17.046,17.082,16.872,17.076,3798687,0
2004-11-15,17.046,17.082,16.931,17.015,1135992,0
2004-11-16,16.94,17.129,16.916,16.94,1392070,0
2004-11-17,16.744,17.046,16.644,16.666,4197062,0
2004-11-18,16.674,16.802,16.674,16.706,1977090,0
2004-11-19,16.72,16.72,16.494,16.545,1621486,0
2004-11-22,16.584,16.924,16.545,16.916,2111732,0
2004-11-23,16.992,17.061,16.849,16.977,1506117,0
2004-11-24,17.076,17.153,16.947,16.992,1204368,0
2004-11-26,16.992,17.061,16.977,17.007,412105,0
2004-11-29,17.007,17.082,16.682,16.75,1977621,0
2004-11-30,16.712,16.75,16.531,16.666,2246371,0
2004-12-01,16.575,16.575,16.37,16.485,2826904,0
2004-12-02,16.485,16.518,16.249,16.402,2855686,0
2004-12-03,16.467,16.545,16.297,16.41,2576899,0
2004-12-06,16.461,16.674,16.426,16.666,1862253,0
2004-12-07,16.461,16.467,16.312,16.312,2397906,0
2004-12-08,16.32,16.356,16.228,16.249,2394210,0
2004-12-09,16.249,16.335,16.166,16.327,1478395,0
2004-12-10,16.335,16.432,16.228,16.356,1365932,0
2004-12-13,16.356,16.657,16.327,16.651,1687484,0
2004-12-14,16.651,16.797,16.614,16.773,2224986,0
2004-12-15,16.744,16.924,16.699,16.886,2677482,0
2004-12-16,16.886,17.289,16.757,17.272,5748852,0
2004-12-17,17.432,18.599,17.357,17.908,19618853,0
2004-12-20,18.901,19.47,18.833,19.152,30074814,0
2004-12-21,19.091,19.332,18.849,19.302,10257694,0
2004-12-22,19.317,19.47,19.16,19.388,5940777,0
2004-12-23,19.317,19.605,19.302,19.569,4606000,0
2004-12-27,19.547,19.81,19.547,19.563,3593826,0
2004-12-28,19.569,19.752,19.47,19.736,2741899,0
2004-12-29,19.736,19.939,19.662,19.85,3337215,0
2004-12-30,19.843,19.902,19.765,19.819,1979994,0
2004-12-31,19.819,19.819,19.613,19.613,2242940,0
2005-01-03,19.613,19.696,19.259,19.302,4562437,0
2005-01-04,19.302,19.401,19.128,19.136,4368660,0
2005-01-05,19.03,19.226,18.856,18.887,5207917,0
2005-01-06,18.826,18.98,18.683,18.924,3476871,0
2005-01-07,18.873,19.091,18.789,18.817,4947615,0
2005-01-10,18.804,19.099,18.804,19.008,2969465,0
2005-01-11,18.924,19.045,18.75,18.817,2599865,0
2005-01-12,18.901,19.045,18.81,19.008,3818488,0
2005-01-13,19.021,19.365,19.008,19.168,2390778,0
2005-01-14,19.168,19.388,19.045,19.25,2237924,0
2005-01-18,19.168,19.538,19.168,19.53,1970756,0
2005-01-19,19.53,19.563,19.309,19.309,2273034,0
2005-01-20,19.282,19.317,19.105,19.145,2806576,0
2005-01-21,19.145,19.242,18.98,19.045,1747940,0
2005-01-24,19.015,19.388,19,19.226,2296530,0
2005-01-25,19.226,19.393,19.168,19.168,2476843,0
2005-01-26,19.168,19.662,19.168,19.605,2649498,0
2005-01-27,19.522,19.85,19.47,19.679,2922210,0
2005-01-28,19.662,19.827,19.522,19.771,2219179,0
2005-01-31,19.771,20.009,19.696,19.984,1699628,0
2005-02-01,19.984,20.333,19.926,20.305,3254850,0
2005-02-02,20.242,20.347,20.144,20.234,2332962,0
2005-02-03,20.091,20.347,19.992,20.347,2001645,0
2005-02-04,20.423,20.607,20.403,20.53,2313426,0
2005-02-07,20.455,20.684,20.416,20.546,2316859,0
2005-02-08,20.455,20.643,20.439,20.546,2551553,0
2005-02-09,20.546,20.697,20.494,20.546,3025434,0
2005-02-10,20.643,20.643,20.439,20.546,1418731,0
2005-02-11,20.546,20.688,20.364,20.494,2355402,0
2005-02-14,20.546,20.711,20.478,20.576,2841688,0
2005-02-15,20.576,20.576,20.296,20.333,2464429,0
2005-02-16,20.333,20.607,20.305,20.576,2127567,0
2005-02-17,20.538,20.628,20.403,20.416,1652637,0
2005-02-18,20.538,20.538,20.075,20.13,2834826,0
2005-02-22,20.13,20.137,19.507,19.507,2755623,0
2005-02-23,19.662,20.016,19.662,19.76,2860434,0
2005-02-24,19.843,20.144,19.843,20.075,1654484,0
2005-02-25,20.037,20.697,20.037,20.584,1932212,0
2005-02-28,20.568,20.818,20.469,20.66,2060779,0
2005-03-01,20.66,20.887,20.423,20.439,5561146,0
2005-03-02,20.379,20.75,20.305,20.643,2707049,0
2005-03-03,20.651,20.675,20.403,20.613,5224020,0
2005-03-04,20.758,21.296,20.758,21.205,6460859,0
2005-03-07,20.991,21.151,20.986,21.075,2987945,0
2005-03-08,21.038,21.059,20.78,20.948,2913498,0
2005-03-09,20.796,20.796,20.502,20.53,2678006,0
2005-03-10,20.53,20.948,20.416,20.857,3157695,0
2005-03-11,20.849,20.948,20.593,20.593,1549675,0
2005-03-14,20.607,20.901,20.576,20.887,1807867,0
2005-03-15,20.978,21.121,20.684,20.684,1683786,0
2005-03-16,20.72,20.871,20.305,20.387,2021441,0
2005-03-17,20.455,20.684,20.416,20.514,1297820,0
2005-03-18,20.561,20.62,20.395,20.561,3023057,0
2005-03-21,20.522,20.628,20.432,20.561,1477078,0
2005-03-22,20.522,20.576,19.885,19.885,1792029,0
2005-03-23,19.876,19.876,19.5,19.771,2484234,0
2005-03-24,19.926,20.137,19.85,20.083,1558917,0
2005-03-28,20.149,20.387,20.037,20.281,1389162,0
2005-03-29,20.281,20.333,19.85,19.939,1596140,0
2005-03-30,20.025,20.416,20.025,20.227,2230792,0
2005-03-31,20.379,20.684,20.324,20.607,2188027,0
2005-04-01,20.78,20.787,20.318,20.613,3168522,0
2005-04-04,20.613,20.711,20.379,20.486,2646858,0
2005-04-05,20.439,20.66,20.403,20.552,1992404,0
2005-04-06,20.628,20.628,20.395,20.478,1873077,0
2005-04-07,20.494,20.697,20.395,20.667,1840075,0
2005-04-08,20.684,20.742,20.379,20.41,1403684,0
2005-04-11,20.379,20.871,20.379,20.824,2370453,0
2005-04-12,20.824,21.28,20.66,21.248,3586169,0
2005-04-13,21.198,21.332,20.871,20.991,5891936,0
2005-04-14,20.916,21.009,20.742,20.78,2101699,0
2005-04-15,20.818,20.832,20.342,20.342,2934353,0
2005-04-18,20.379,20.494,20.166,20.356,1433254,0
2005-04-19,20.356,20.758,20.356,20.607,2142618,0
2005-04-20,20.628,20.849,20.522,20.628,2448066,0
2005-04-21,20.849,20.924,20.651,20.887,1679827,0
2005-04-22,20.986,21.137,20.628,20.811,2132060,0
2005-04-25,20.901,21.151,20.901,21.092,2283332,0
2005-04-26,21.059,21.059,20.75,20.796,2306033,0
2005-04-27,20.766,21.212,20.628,21.145,2157404,0
2005-04-28,21.055,21.675,21.055,21.417,2887891,0
2005-04-29,21.494,22.04,21.363,22.007,3658507,0
2005-05-02,21.916,22.074,21.887,22.074,2368866,0
2005-05-03,21.955,22.023,21.659,21.703,2719456,0
2005-05-04,21.703,22.046,21.567,22.046,2449651,0
2005-05-05,22.007,22.015,21.69,21.703,1586107,0
2005-05-06,21.417,21.743,21.417,21.728,1826081,0
2005-05-09,21.675,21.675,21.296,21.537,3467632,0
2005-05-10,21.403,21.675,21.327,21.462,1982901,0
2005-05-11,21.552,21.561,21.145,21.363,1679563,0
2005-05-12,21.248,21.379,21.029,21.038,2141825,0
2005-05-13,21.038,21.055,19.696,20.305,4314016,0
2005-05-16,20.273,20.305,20.001,20.206,3788390,0
2005-05-17,20.182,20.416,20.037,20.305,2625738,0
2005-05-18,20.53,20.711,20.486,20.643,3231616,0
2005-05-19,20.667,20.969,20.651,20.871,2031740,0
2005-05-20,20.986,21.128,20.818,21.092,2923003,0
2005-05-23,21.128,21.158,20.969,20.978,1238420,0
2005-05-24,20.978,21.023,20.832,20.865,1884163,0
2005-05-25,20.803,20.986,20.803,20.871,883080,0
2005-05-26,20.849,21.075,20.832,21.029,1083191,0
2005-05-27,21.068,21.121,20.939,21.015,1432197,0
2005-05-31,20.986,21.059,20.849,21.023,2154236,0
2005-06-01,20.986,21.469,20.924,21.462,5063772,0
2005-06-02,21.537,21.667,21.438,21.561,1923234,0
2005-06-03,21.486,21.69,21.395,21.628,2237131,0
2005-06-06,21.628,21.628,21.28,21.363,2776217,0
2005-06-07,21.363,21.934,21.363,21.552,3162186,0
2005-06-08,21.593,21.711,21.363,21.438,2331642,0
2005-06-09,21.438,21.478,21.248,21.296,9665548,0
2005-06-10,21.363,21.78,21.363,21.606,2835355,0
2005-06-13,21.613,21.75,21.388,21.567,5056908,0
2005-06-14,21.567,21.567,21.411,21.469,1387319,0
2005-06-15,21.454,21.486,20.991,21.478,1933003,0
2005-06-16,21.363,21.424,21.092,21.174,1061278,0
2005-06-17,21.304,21.766,21.212,21.735,3552901,0
2005-06-20,21.644,21.675,21.417,21.651,2118596,0
2005-06-21,21.682,21.826,21.644,21.698,1238686,0
2005-06-22,21.842,22.47,21.698,22.335,3218682,0
2005-06-23,22.294,22.881,22.294,22.608,3876571,0
2005-06-24,22.568,22.725,22.536,22.591,1925348,0
2005-06-27,22.576,22.642,22.484,22.591,1908452,0
2005-06-28,22.576,22.823,22.553,22.817,2018538,0
2005-06-29,22.902,22.902,22.5,22.591,1741605,0
2005-06-30,22.698,23.356,22.659,23.037,5226662,0
2005-07-01,23.077,23.28,22.915,23.226,2108563,0
2005-07-05,23.112,23.364,23.069,23.257,1412132,0
2005-07-06,23.212,23.341,22.659,22.698,3508552,0
2005-07-07,22.425,23.037,22.384,23.021,2560268,0
2005-07-08,22.994,23.303,22.915,23.28,3162978,0
2005-07-11,23.402,23.667,23.333,23.575,1451472,0
2005-07-12,23.714,23.977,23.65,23.878,2257458,0
2005-07-13,23.939,24.121,23.863,24.109,1513772,0
2005-07-14,24.205,24.363,23.552,23.757,3573761,0
2005-07-15,23.833,23.947,23.485,23.635,1404215,0
2005-07-18,23.635,23.714,23.439,23.447,1289900,0
2005-07-19,23.485,23.779,23.43,23.728,1469154,0
2005-07-20,23.635,24.001,23.485,23.977,2631547,0
2005-07-21,23.919,23.932,23.212,23.333,2773313,0
2005-07-22,23.379,23.575,23.257,23.524,1904493,0
2005-07-25,23.524,23.878,23.509,23.552,1053620,0
2005-07-26,23.485,23.706,23.41,23.517,1566043,0
2005-07-27,23.591,23.728,23.402,23.667,1889445,0
2005-07-28,23.667,24.205,23.667,24.067,2788890,0
2005-07-29,24.128,24.446,24.091,24.357,2705469,0
2005-08-01,24.166,24.174,23.658,23.674,4255144,0
2005-08-02,23.772,24.281,23.748,24.281,3251155,0
2005-08-03,24.205,24.734,24.158,24.523,3257489,0
2005-08-04,24.439,24.5,24.205,24.348,1633890,0
2005-08-05,24.199,24.199,23.485,23.552,2308675,0
2005-08-08,23.643,23.779,22.889,22.895,2796545,0
2005-08-09,23.19,23.419,23.062,23.266,1942509,0
2005-08-10,23.439,23.856,22.999,23.054,4256198,0
2005-08-11,22.994,23.47,22.955,23.333,2923529,0
2005-08-12,23.296,23.476,23.183,23.212,1424805,0
2005-08-15,23.175,23.41,23.054,23.364,1770644,0
2005-08-16,23.37,23.47,22.971,23.014,1803907,0
2005-08-17,22.902,23.12,22.615,23.054,2324779,0
2005-08-18,22.994,23.098,22.857,22.987,1118038,0
2005-08-19,23.085,23.333,22.999,23.333,2600924,0
2005-08-22,23.333,23.536,23.303,23.454,1771700,0
2005-08-23,23.454,23.74,23.43,23.714,2222081,0
2005-08-24,23.714,24.052,23.37,23.379,2971578,0
2005-08-25,23.524,23.788,23.501,23.772,1537530,0
2005-08-26,23.728,23.919,23.6,23.607,1523014,0
2005-08-29,23.447,23.925,23.43,23.863,1615940,0
2005-08-30,23.765,23.919,23.6,23.919,2753513,0
2005-08-31,23.947,24.454,23.863,24.446,3117041,0
2005-09-01,24.144,24.849,23.674,24.562,6000178,0
2005-09-02,24.622,24.773,24.509,24.575,3187265,0
2005-09-06,24.454,25.126,24.454,25.121,2671148,0
2005-09-07,24.988,25.069,24.824,24.962,1464670,0
2005-09-08,24.954,25.014,24.691,24.697,1934850,0
2005-09-09,24.713,25.121,24.697,25.101,1234721,0
2005-09-12,25.101,25.282,24.97,25.168,1722859,0
2005-09-13,25.22,25.332,24.903,24.909,2327156,0
2005-09-14,24.962,25.086,24.805,24.872,1190111,0
2005-09-15,24.849,25.34,24.849,25.332,1322373,0
2005-09-16,25.424,25.767,25.225,25.644,3397674,0
2005-09-19,25.696,25.91,25.499,25.637,2421668,0
2005-09-20,25.735,25.932,25.514,25.522,1536476,0
2005-09-21,25.424,25.66,23.56,24.311,9023234,0
2005-09-22,24.243,24.357,23.847,24.109,2929868,0
2005-09-23,24.205,24.348,23.919,24.136,2399755,0
2005-09-26,24.281,24.849,24.258,24.591,2313426,0
2005-09-27,24.713,24.713,24.325,24.47,2588775,0
2005-09-28,24.789,25.001,24.288,24.491,2210467,0
2005-09-29,24.47,24.962,24.281,24.666,2441202,0
2005-09-30,24.773,24.805,24.249,24.379,3562937,0
2005-10-03,24.363,24.562,23.985,24.393,4173038,0
2005-10-04,24.418,24.53,24.017,24.067,3562937,0
2005-10-05,24.017,24.1,23.243,23.379,3256697,0
2005-10-06,23.379,23.706,23.021,23.379,3777305,0
2005-10-07,23.348,23.805,23.243,23.6,1727348,0
2005-10-10,23.524,23.552,23.021,23.105,2816083,0
2005-10-11,22.922,23.16,22.553,22.698,5053475,0
2005-10-12,22.682,22.881,21.893,22.023,5074597,0
2005-10-13,21.835,21.934,21.229,21.438,5188907,0
2005-10-14,21.537,22.068,21.515,22.015,4198383,0
2005-10-17,22.311,22.971,22.166,22.955,4302397,0
2005-10-18,22.955,22.955,22.402,22.576,3737704,0
2005-10-19,22.462,22.947,22.273,22.938,4109678,0
2005-10-20,22.839,22.987,22.433,22.576,2768560,0
2005-10-21,22.766,23.175,22.659,23.166,3465524,0
2005-10-24,23.257,24.01,23.105,23.932,1801271,0
2005-10-25,23.84,24.387,23.721,24.038,2958907,0
2005-10-26,23.863,24.001,23.552,23.615,6204244,0
2005-10-27,23.674,23.698,23.288,23.447,2763809,0
2005-10-28,23.47,23.977,23.447,23.919,3658507,0
2005-10-31,24.052,24.052,23.658,23.827,3202316,0
2005-11-01,23.623,23.714,23.402,23.517,4000910,0
2005-11-02,23.288,23.69,23.029,23.674,3906396,0
2005-11-03,23.714,24.199,23.69,24.152,4220294,0
2005-11-04,24.243,24.281,23.863,24.067,3546306,0
2005-11-07,24.038,24.19,23.714,23.863,1991350,0
2005-11-08,23.748,23.977,23.545,23.623,3134992,0
2005-11-09,23.681,23.84,23.552,23.728,2249802,0
2005-11-10,23.674,23.788,23.092,23.447,2151858,0
2005-11-11,23.447,23.447,23.077,23.16,1066296,0
2005-11-14,22.848,23.19,22.848,22.999,1223373,0
2005-11-15,22.979,23.402,22.881,23.312,2880234,0
2005-11-16,23.37,23.74,23.348,23.47,1717052,0
2005-11-17,23.552,24.067,23.536,23.968,2005074,0
2005-11-18,23.985,24.214,23.098,23.454,5459244,0
2005-11-21,23.524,23.757,23.364,23.461,1983162,0
2005-11-22,23.43,23.552,23.175,23.394,4911710,0
2005-11-23,23.379,23.796,23.364,23.681,2100907,0
2005-11-25,23.757,23.82,23.643,23.788,560472,0
2005-11-28,23.635,23.847,23.296,23.698,2927758,0
2005-11-29,23.902,24.174,23.863,23.919,2510638,0
2005-11-30,23.757,23.911,23.6,23.757,1898421,0
2005-12-01,23.827,24.205,23.757,24.038,3592505,0
2005-12-02,24.067,24.115,23.878,24.067,4287612,0
2005-12-05,23.985,24.562,23.902,24.553,3483207,0
2005-12-06,24.295,24.65,24.249,24.393,2140770,0
2005-12-07,24.393,24.628,24.091,24.199,1540437,0
2005-12-08,24.227,24.764,24.174,24.622,1809191,0
2005-12-09,24.628,24.897,24.523,24.734,1154995,0
2005-12-12,24.824,24.988,24.363,24.401,2030948,0
2005-12-13,24.53,24.888,24.478,24.88,1818166,0
2005-12-14,24.897,25.035,24.591,24.831,3117303,0
2005-12-15,25.001,25.522,24.93,25.22,4065588,0
2005-12-16,25.225,25.598,25.151,25.192,5276029,0
2005-12-19,25.192,25.192,24.65,24.674,3163507,0
2005-12-20,24.713,24.995,24.628,24.962,3800536,0
2005-12-21,25.184,25.265,24.615,24.65,2214952,0
2005-12-22,24.909,25.121,24.635,25.121,2361738,0
2005-12-23,25.151,25.29,25.126,25.234,2604883,0
2005-12-27,25.168,25.212,24.75,24.954,5701328,0
2005-12-28,24.954,25.044,24.854,25.014,3118623,0
2005-12-29,24.979,25.121,24.682,24.706,2192779,0
2005-12-30,24.608,24.659,24.401,24.608,1596405,0
2006-01-03,24.811,25.25,24.446,25.234,2909799,0
2006-01-04,25.29,25.38,24.773,25.282,2748499,0
2006-01-05,25.34,25.356,25.06,25.134,1944619,0
2006-01-06,25.31,25.606,25.105,25.606,1487636,0
2006-01-09,25.47,25.606,25.282,25.553,4599135,0
2006-01-10,25.439,25.439,25.086,25.424,1792556,0
2006-01-11,25.38,25.407,25.101,25.225,2029100,0
2006-01-12,25.212,25.34,25.093,25.265,1719166,0
2006-01-13,24.659,25.901,24.659,25.826,1992136,0
2006-01-17,25.514,26.327,25.514,26.303,2730812,0
2006-01-18,26.279,26.713,26.189,26.555,3673814,0
2006-01-19,26.478,26.665,26.363,26.629,4156932,0
2006-01-20,26.674,26.963,26.508,26.69,2999036,0
2006-01-23,26.773,26.984,26.665,26.856,2792320,0
2006-01-24,26.773,27.071,26.516,26.978,3381569,0
2006-01-25,26.804,27.445,26.516,26.56,2954684,0
2006-01-26,26.856,26.885,26.237,26.385,3282039,0
2006-01-27,26.447,27.062,26.347,26.478,4284184,0
2006-01-30,26.342,26.455,25.917,26.067,2848818,0
2006-01-31,26.137,26.537,25.961,26.371,2798923,0
2006-02-01,26.286,26.508,25.968,26.363,2322668,0
2006-02-02,26.059,26.228,25.668,25.85,2896075,0
2006-02-03,25.85,25.932,25.356,25.668,1762723,0
2006-02-06,25.553,25.857,25.529,25.735,2462320,0
2006-02-07,25.66,25.66,25.234,25.407,1977356,0
2006-02-08,25.416,25.416,25.044,25.069,1798629,0
2006-02-09,25.395,25.743,24.909,25.446,3045497,0
2006-02-10,25.47,26.067,25.431,25.826,3201783,0
2006-02-13,25.735,25.877,25.689,25.767,1690916,0
2006-02-14,25.759,25.877,25.151,25.877,3222905,0
2006-02-15,25.877,26.221,25.637,25.866,1689333,0
2006-02-16,25.794,25.87,25.479,25.613,1527503,0
2006-02-17,25.561,25.819,25.446,25.811,2526209,0
2006-02-21,25.826,26.214,25.735,26.059,2726322,0
2006-02-22,26.273,26.333,26.173,26.249,1550205,0
2006-02-23,26.214,26.576,26.115,26.311,2138397,0
2006-02-24,26.311,26.385,26.205,26.286,1386524,0
2006-02-27,26.286,26.893,26.286,26.743,1801271,0
2006-02-28,26.576,26.629,26,26.286,5586228,0
2006-03-01,26.214,26.214,25.877,26.039,3046552,0
2006-03-02,26.039,26.205,25.584,26.123,2603828,0
2006-03-03,26.048,26.516,26.009,26.342,2248747,0
2006-03-06,26.099,26.099,25.203,25.234,2030418,0
2006-03-07,25.175,25.259,24.979,25.203,1566043,0
2006-03-08,25.134,25.561,24.691,25.38,1978413,0
2006-03-09,25.455,25.529,25.078,25.121,1036727,0
2006-03-10,25.151,25.712,25.121,25.553,1600101,0
2006-03-13,25.606,25.606,25.332,25.439,1192484,0
2006-03-14,25.416,25.819,25.372,25.767,1773549,0
2006-03-15,25.72,25.819,25.439,25.735,1319469,0
2006-03-16,25.833,26.115,25.767,25.87,1233933,0
2006-03-17,26.009,26.039,25.34,25.712,2445427,0
2006-03-20,25.786,25.819,25.372,25.424,1477607,0
2006-03-21,25.364,25.395,24.903,25.001,1452525,0
2006-03-22,24.988,25.439,24.909,25.38,1276173,0
2006-03-23,25.402,25.479,25.241,25.317,3416415,0
2006-03-24,25.225,25.446,25.113,25.121,1203574,0
2006-03-27,24.773,25.121,24.713,24.773,1437741,0
2006-03-28,24.773,25.035,24.47,24.628,2279635,0
2006-03-29,24.691,24.915,24.608,24.849,1299671,0
2006-03-30,24.659,24.811,24.227,24.446,2133378,0
2006-03-31,24.463,24.545,24.258,24.258,2032265,0
2006-04-03,24.19,24.608,24.158,24.227,3454432,0
2006-04-04,24.205,24.562,24.115,24.446,4518351,0
2006-04-05,24.432,24.863,24.214,24.797,3108330,0
2006-04-06,24.726,24.773,24.227,24.333,1533837,0
2006-04-07,24.319,24.423,23.667,23.69,4066645,0
2006-04-10,23.658,23.947,23.575,23.714,2214423,0
2006-04-11,23.788,23.863,23.402,23.476,1455431,0
2006-04-12,23.485,23.545,23.28,23.517,2438298,0
2006-04-13,23.379,23.485,23.19,23.28,3940455,0
2006-04-17,23.219,23.394,23.098,23.226,1622538,0
2006-04-18,23.175,24.001,23.175,23.939,3152945,0
2006-04-19,23.919,24.166,23.863,24.017,1355639,0
2006-04-20,24.001,24.333,23.953,24.158,3455222,0
2006-04-21,24.19,24.243,23.878,23.953,2532809,0
2006-04-24,23.863,25.203,23.779,25.035,3250885,0
2006-04-25,25.014,25.014,24.553,24.682,2669559,0
2006-04-26,24.333,24.509,23.454,23.501,10372007,0
2006-04-27,23.296,24.083,23.198,23.856,7282952,0
2006-04-28,23.82,23.939,23.607,23.748,4233760,0
2006-05-01,23.524,23.878,23.439,23.47,4770997,0
2006-05-02,23.56,24.083,23.56,24.017,4923325,0
2006-05-03,23.939,24.19,23.87,24.059,6149601,0
2006-05-04,24.166,24.446,24.128,24.303,3376553,0
2006-05-05,24.562,24.789,24.509,24.741,2880766,0
2006-05-08,24.584,24.706,24.158,24.628,3295239,0
2006-05-09,24.691,24.691,24.454,24.53,3819014,0
2006-05-10,24.491,24.741,24.319,24.734,7478048,0
2006-05-11,24.713,24.773,24.022,24.235,5149837,0
2006-05-12,24.152,24.243,23.674,23.736,4839897,0
2006-05-15,23.736,24.001,23.485,23.772,8598989,0
2006-05-16,23.757,23.902,23.524,23.681,2772257,0
2006-05-17,23.485,23.658,22.889,22.971,4101231,0
2006-05-18,22.675,23.419,22.675,23.28,8477287,0
2006-05-19,23.37,23.568,22.349,23.296,7779533,0
2006-05-22,23.12,23.485,23.105,23.296,3283886,0
2006-05-23,23.296,23.847,23.28,23.326,4958965,0
2006-05-24,23.257,23.509,22.773,23.419,6736737,0
2006-05-25,23.501,23.674,23.303,23.667,3352529,0
2006-05-26,23.812,24.144,23.56,24.136,2471565,0
2006-05-30,24.128,24.128,23.674,23.74,2479222,0
2006-05-31,23.812,24.272,23.796,24.136,6518940,0
2006-06-01,24.144,24.988,24.109,24.962,12650589,0
2006-06-02,24.962,25.395,24.818,25.395,8070200,0
2006-06-05,25.303,25.613,25.126,25.234,4704735,0
2006-06-06,25.022,25.022,24.393,24.773,4304774,0
2006-06-07,24.811,25.113,24.697,24.72,5260716,0
2006-06-08,24.584,25.053,24.5,24.741,5598900,0
2006-06-09,24.682,25.126,24.635,25.035,5278403,0
2006-06-12,24.797,25.31,24.773,25.31,4569300,0
2006-06-13,25.265,25.508,24.988,25.168,4683350,0
2006-06-14,25.25,25.25,24.319,24.726,5766804,0
2006-06-15,24.713,25.069,24.575,24.888,2715760,0
2006-06-16,24.923,25.143,24.635,24.75,3475552,0
2006-06-19,24.849,24.849,24.136,24.158,2467072,0
2006-06-20,24.47,24.979,24.363,24.962,9530643,0
2006-06-21,24.962,25.053,24.734,24.909,4132915,0
2006-06-22,24.897,25.34,24.591,25.225,8567572,0
2006-06-23,25.121,25.499,25.069,25.234,3326127,0
2006-06-26,25.265,25.372,25.143,25.259,2410844,0
2006-06-27,25.265,25.446,24.84,24.849,4662759,0
2006-06-28,25.078,25.121,24.734,24.805,3963686,0
2006-06-29,24.84,24.909,24.523,24.811,4267549,0
2006-06-30,24.811,25.06,24.674,25.044,4443109,0
2006-07-03,25.121,25.446,24.888,25.424,1001084,0
2006-07-05,25.34,25.569,25.143,25.225,2867561,0
2006-07-06,25.225,25.259,24.962,25.134,2667449,0
2006-07-07,25.121,25.402,25.078,25.241,2431172,0
2006-07-10,25.282,25.479,25.113,25.241,4326681,0
2006-07-11,25.225,25.628,25.192,25.621,4631343,0
2006-07-12,25.553,25.696,25.34,25.372,2582442,0
2006-07-13,25.356,25.689,25.29,25.416,4971110,0
2006-07-14,25.34,25.628,25.303,25.499,3157168,0
2006-07-17,25.529,25.892,25.499,25.72,4510168,0
2006-07-18,25.689,25.773,25.514,25.668,3208383,0
2006-07-19,25.66,26.009,25.628,25.826,2992436,0
2006-07-20,25.87,26.099,25.826,25.885,3281512,0
2006-07-21,26.181,26.303,25.885,26.09,8346341,0
2006-07-24,26.137,26.363,26.009,26.214,3378402,0
2006-07-25,26.237,26.425,26.205,26.286,7105014,0
2006-07-26,26.327,26.478,26.173,26.347,6326745,0
2006-07-27,26.44,26.478,25.857,25.901,5959262,0
2006-07-28,25.85,26.333,25.85,26.152,7102639,0
2006-07-31,26.099,26.461,25.508,25.545,11385768,0
2006-08-01,25.561,26.371,25.389,26.286,9389932,0
2006-08-02,26.342,26.516,26.249,26.342,4941276,0
2006-08-03,26.286,26.311,25.613,25.689,16819932,0
2006-08-04,25.833,25.957,24.205,24.622,40669371,0
2006-08-07,25.303,25.925,25.192,25.389,43709062,0
2006-08-08,25.522,25.689,25.402,25.47,5110502,0
2006-08-09,25.529,25.743,25.455,25.47,4541323,0
2006-08-10,25.569,25.696,25.446,25.651,6634567,0
2006-08-11,25.613,25.85,25.561,25.75,4943122,0
2006-08-14,25.833,26.228,25.78,26.158,4284447,0
2006-08-15,26.327,26.607,26.214,26.53,4682557,0
2006-08-16,26.546,26.607,26.173,26.242,3133143,0
2006-08-17,26.152,26.44,25.819,26.432,11762756,0
2006-08-18,26.455,27.204,26.425,27.015,19246872,0
2006-08-21,26.911,27.341,26.811,27.083,4724005,0
2006-08-22,27.161,27.499,27.121,27.341,7343142,0
2006-08-23,27.083,27.273,26.893,27.121,3254057,0
2006-08-24,27.121,27.28,27.091,27.28,2366753,0
2006-08-25,27.257,27.31,26.82,27.071,6538738,0
2006-08-28,26.879,27.143,26.698,26.963,13054243,0
2006-08-29,26.893,26.924,26.158,26.856,12805557,0
2006-08-30,25.696,26.137,25.499,25.975,15709283,0
2006-08-31,25.833,26.582,25.826,26.524,4707903,0
2006-09-01,26.478,26.56,26,26.009,11782557,0
2006-09-05,25.961,26.214,25.857,26.196,4234551,0
2006-09-06,25.91,25.941,25.689,25.773,3441760,0
2006-09-07,25.628,25.949,25.628,25.803,4776804,0
2006-09-08,25.826,25.968,25.47,25.553,2741371,0
2006-09-11,25.529,25.743,25.265,25.402,3105953,0
2006-09-12,25.47,25.529,24.995,25.06,3527296,0
2006-09-13,24.939,25.151,24.697,25.053,3764367,0
2006-09-14,25.203,25.303,24.903,25.06,4359423,0
2006-09-15,23.394,23.772,23.326,23.485,34536137,0
2006-09-18,23.356,23.607,23.198,23.266,9428213,0
2006-09-19,23.243,23.447,23.198,23.296,10967063,0
2006-09-20,23.333,23.419,23.175,23.257,7652816,0
2006-09-21,23.243,23.28,22.902,23.021,7130361,0
2006-09-22,22.971,23.296,22.915,23.092,5825935,0
2006-09-25,23.251,23.37,23.092,23.243,4195744,0
2006-09-26,23.41,23.545,23.226,23.379,3304219,0
2006-09-27,23.312,23.643,23.303,23.53,3917751,0
2006-09-28,23.552,23.635,23.175,23.348,4526268,0
2006-09-29,23.348,23.348,23.054,23.175,5962428,0
2006-10-02,23.16,23.212,22.963,22.987,3935439,0
2006-10-03,22.987,23.037,22.804,22.915,6390898,0
2006-10-04,22.848,22.955,22.69,22.881,6894604,0
2006-10-05,22.831,22.955,22.725,22.848,2554193,0
2006-10-06,22.758,22.789,22.544,22.608,2500334,0
2006-10-09,22.608,22.642,22.522,22.553,1666100,0
2006-10-10,22.484,22.621,22.393,22.584,2634709,0
2006-10-11,22.536,22.698,22.522,22.621,3266201,0
2006-10-12,22.651,22.797,22.584,22.758,2840634,0
2006-10-13,22.725,23.014,22.621,22.994,7070693,0
2006-10-16,23.069,23.12,22.907,23.037,2605413,0
2006-10-17,22.955,23.077,22.955,23.021,3722391,0
2006-10-18,23.092,23.212,23.062,23.105,6342318,0
2006-10-19,23.014,23.16,22.994,23.029,4927814,0
2006-10-20,23.166,23.226,23.054,23.144,2930394,0
2006-10-23,23.105,23.364,22.947,23.219,4317182,0
2006-10-24,23.212,23.226,22.987,23.153,2638675,0
2006-10-25,23.219,23.536,23.204,23.402,4225046,0
2006-10-26,23.379,23.394,23.12,23.243,2878121,0
2006-10-27,23.219,23.266,22.979,23.054,2579539,0
2006-10-30,23.19,23.19,22.987,23.069,3431201,0
2006-10-31,23.069,23.19,22.999,23.12,5143499,0
2006-11-01,23.333,23.706,23.198,23.251,3922237,0
2006-11-02,23.212,23.379,23.12,23.243,2377840,0
2006-11-03,23.243,23.333,22.955,23.219,3117832,0
2006-11-06,23.312,23.47,23.144,23.394,4713445,0
2006-11-07,23.41,23.772,23.402,23.65,6153561,0
2006-11-08,23.658,24.038,23.635,23.947,3257754,0
2006-11-09,24.017,24.017,23.796,23.833,3009593,0
2006-11-10,23.932,24.083,23.833,24.031,5104166,0
2006-11-13,23.977,24.463,23.977,24.423,5191548,0
2006-11-14,24.509,24.741,24.41,24.697,7266583,0
2006-11-15,24.741,24.872,24.741,24.811,8740758,0
2006-11-16,24.88,25.093,24.818,24.824,3044704,0
2006-11-17,24.805,24.854,24.628,24.713,2690679,0
2006-11-20,24.75,24.849,24.608,24.659,1642076,0
2006-11-21,24.622,24.713,24.446,24.509,3174855,0
2006-11-22,24.584,24.764,24.523,24.72,3671701,0
2006-11-24,24.659,24.854,24.615,24.773,775631,0
2006-11-27,24.797,24.824,24.608,24.682,2915607,0
2006-11-28,24.682,25.014,24.628,24.75,3238219,0
2006-11-29,24.849,25.47,24.818,25.424,3828255,0
2006-11-30,25.424,25.553,25.325,25.462,3197826,0
2006-12-01,25.553,25.598,25.259,25.455,2508786,0
2006-12-04,25.499,25.743,25.487,25.651,3160337,0
2006-12-05,25.689,25.794,25.529,25.628,3123908,0
2006-12-06,25.416,25.47,25.093,25.101,2482384,0
2006-12-07,25.151,25.184,24.923,25.093,2915081,0
2006-12-08,25.126,25.168,24.888,25.044,1879148,0
2006-12-11,25.093,25.203,25.035,25.143,1917162,0
2006-12-12,25.212,25.274,24.93,25.014,3075067,0
2006-12-13,25.093,25.198,25.053,25.105,1591121,0
2006-12-14,25.159,25.416,25.105,25.332,1628347,0
2006-12-15,25.59,25.59,25.265,25.493,5131884,0
2006-12-18,25.508,25.584,25.259,25.29,1998738,0
2006-12-19,25.265,25.606,25.192,25.537,1846146,0
2006-12-20,25.545,25.606,25.364,25.395,1953068,0
2006-12-21,25.364,25.38,25.113,25.25,1857500,0
2006-12-22,25.29,25.34,25.069,25.159,775631,0
2006-12-26,25.225,25.395,25.126,25.325,1221524,0
2006-12-27,25.416,25.514,25.25,25.332,1472853,0
2006-12-28,25.364,25.47,25.143,25.234,968878,0
2006-12-29,25.203,25.25,25.022,25.143,1568686,0
2007-01-03,25.175,25.584,25.151,25.259,1869646,0
2007-01-04,25.212,25.303,25.03,25.175,2034907,0
2007-01-05,25.053,25.121,24.553,24.608,2150807,0
2007-01-08,24.666,24.72,24.363,24.615,1838490,0
2007-01-09,24.635,25.265,24.575,25.143,5783962,0
2007-01-10,25.044,25.184,24.945,25.001,2335867,0
2007-01-11,25.06,25.168,24.797,24.872,1715997,0
2007-01-12,24.88,24.93,24.65,24.797,2966033,0
2007-01-16,24.741,25.078,24.72,24.939,1729723,0
2007-01-17,24.849,25.035,24.764,24.888,1588487,0
2007-01-18,24.988,25.06,24.897,24.962,1632838,0
2007-01-19,25.044,25.044,24.888,25.001,2013257,0
2007-01-22,24.945,25.121,24.903,25.007,1998212,0
2007-01-23,25.007,25.282,24.923,25.175,1866210,0
2007-01-24,25.126,25.47,25.093,25.462,1475494,0
2007-01-25,25.462,25.668,25.356,25.499,3128921,0
2007-01-26,25.606,25.644,25.446,25.529,4120766,0
2007-01-29,25.479,25.522,25.325,25.424,2021181,0
2007-01-30,25.424,25.66,25.389,25.637,3405590,0
2007-01-31,25.553,25.628,25.34,25.395,2172980,0
2007-02-01,25.38,25.499,25.184,25.455,2221554,0
2007-02-02,25.508,25.87,25.499,25.803,3120471,0
2007-02-05,25.826,26.173,25.72,26.099,2859643,0
2007-02-06,26.137,26.356,26.024,26.347,3201517,0
2007-02-07,26.342,26.478,26.249,26.393,2280693,0
2007-02-08,26.425,26.682,26.333,26.682,3153738,0
2007-02-09,26.721,27.053,26.658,26.931,5658564,0
2007-02-12,26.885,27.161,26.879,27.083,4031668,0
2007-02-13,27.121,27.295,27.037,27.28,3519120,0
2007-02-14,27.341,28.014,27.341,27.857,7366942,0
2007-02-15,27.833,27.886,27.636,27.689,1915577,0
2007-02-16,27.583,27.939,27.53,27.909,2864658,0
2007-02-20,27.948,28.295,27.878,28.205,5752021,0
2007-02-21,28.159,28.317,28.007,28.257,2381540,0
2007-02-22,28.25,28.486,28.12,28.388,2190668,0
2007-02-23,28.349,28.532,28.22,28.469,2533338,0
2007-02-26,28.848,29.562,28.756,29.052,4210423,0
2007-02-27,28.946,29.199,27.886,28.068,3955767,0
2007-02-28,28.03,28.515,27.803,28.37,6903058,0
2007-03-01,28.047,28.583,27.644,28.388,4666112,0
2007-03-02,28.265,28.425,27.977,27.985,2729754,0
2007-03-05,27.878,28.068,27.698,27.727,2897183,0
2007-03-06,28.333,28.333,27.606,28.007,3598574,0
2007-03-07,27.773,28.03,27.689,27.78,1763781,0
2007-03-08,28.007,28.243,27.811,27.886,2979499,0
2007-03-09,27.985,28.469,27.857,28.408,3879206,0
2007-03-12,28.341,29.036,28.288,28.961,3035463,0
2007-03-13,29.182,29.751,28.631,28.805,6462969,0
2007-03-14,28.904,29.348,28.797,29.175,4440470,0
2007-03-15,29.19,29.751,29.015,29.636,3378961,0
2007-03-16,29.644,29.728,29.258,29.379,3827199,0
2007-03-19,29.477,29.636,29.289,29.516,2158460,0
2007-03-20,29.545,29.688,29.357,29.661,2917912,0
2007-03-21,29.644,30.214,29.402,30.206,5729084,0
2007-03-22,30.206,30.34,30.025,30.319,4348859,0
2007-03-23,30.667,30.933,30.326,30.813,6724859,0
2007-03-26,30.886,31.37,30.813,31.272,5960033,0
2007-03-27,31.272,31.509,31.129,31.362,4098589,0
2007-03-28,31.263,31.644,31.237,31.378,2963893,0
2007-03-29,31.051,31.751,31.051,31.584,2676956,0
2007-03-30,31.718,31.907,31.045,31.456,4649820,0
2007-04-02,31.561,32.484,31.431,32.477,4535246,0
2007-04-03,32.484,32.622,32.212,32.484,3466491,0
2007-04-04,32.439,32.651,32.212,32.272,3175388,0
2007-04-05,32.173,32.401,32.138,32.257,2825849,0
2007-04-09,32.401,32.946,32.319,32.88,4913294,0
2007-04-10,33.008,33.28,32.841,33.085,4113110,0
2007-04-11,33.085,33.244,32.933,33.03,4808236,0
2007-04-12,33.106,33.211,32.69,33.023,4751843,0
2007-04-13,32.962,33.106,32.69,32.864,4420969,0
2007-04-16,32.97,33.03,32.681,32.818,3962992,0
2007-04-17,32.985,33.644,32.871,33.644,4687914,0
2007-04-18,33.327,33.639,33.288,33.507,3025694,0
2007-04-19,33.788,33.788,33.31,33.485,2107826,0
2007-04-20,33.705,34,33.265,33.705,3779416,0
2007-04-23,33.689,34.295,33.507,34,3694199,0
2007-04-24,34.129,34.357,34.03,34.273,2343259,0
2007-04-25,34.423,34.53,34.161,34.288,2641852,0
2007-04-26,34,35.349,33.461,33.548,8123200,0
2007-04-27,33.507,33.705,32.979,33.121,5773399,0
2007-04-30,33.189,33.31,32.75,32.75,3607552,0
2007-05-01,32.561,32.94,32.493,32.864,4691400,0
2007-05-02,33.023,33.348,32.864,33.244,6343938,0
2007-05-03,33.425,33.689,33.045,33.244,3550453,0
2007-05-04,33.455,34.182,33.348,34,6300090,0
2007-05-07,34.054,34.779,34.054,34.562,4556100,0
2007-05-08,34.463,34.621,34.112,34.153,3480570,0
2007-05-09,34.167,34.492,34.112,34.357,2989346,0
2007-05-10,34.288,34.484,33.848,33.864,2781729,0
2007-05-11,33.979,34.076,33.774,34.076,2017621,0
2007-05-14,34.083,34.318,33.948,34.21,5049780,0
2007-05-15,34.402,35.213,34.402,34.772,6937110,0
2007-05-16,34.91,35.53,34.772,35.182,2691737,0
2007-05-17,34.994,35.052,34.484,34.516,2904255,0
2007-05-18,34.615,34.994,34.615,34.917,2858325,0
2007-05-21,34.886,34.969,34.423,34.788,1874129,0
2007-05-22,34.804,34.812,34.334,34.538,2068439,0
2007-05-23,34.516,34.615,33.448,33.485,6688590,0
2007-05-24,33.697,33.986,32.212,32.462,7363201,0
2007-05-25,32.462,32.834,31.885,32.728,4297382,0
2007-05-29,32.758,33.244,32.75,32.933,3541555,0
2007-05-30,32.826,33.441,32.531,33.434,3408402,0
2007-05-31,33.697,33.88,33.409,33.689,4411196,0
2007-06-01,33.939,33.939,33.182,33.644,4259482,0
2007-06-04,33.65,33.888,33.189,33.516,2811678,0
2007-06-05,33.335,33.485,32.788,32.992,4866568,0
2007-06-06,32.75,32.818,32.22,32.69,6703475,0
2007-06-07,32.41,32.536,31.15,31.228,6527304,0
2007-06-08,31.263,31.833,31.075,31.554,4153537,0
2007-06-11,31.667,32.328,31.514,32.188,3280476,0
2007-06-12,31.916,32.454,31.538,31.941,5448175,0
2007-06-13,32.257,32.946,32.104,32.933,5239597,0
2007-06-14,32.933,33.441,32.933,33.235,5254379,0
2007-06-15,32.979,33.781,32.979,33.644,4343053,0
2007-06-18,33.675,33.81,33.077,33.455,3434367,0
2007-06-19,33.614,33.788,33.378,33.666,2714969,0
2007-06-20,33.713,33.916,32.706,32.706,3091434,0
2007-06-21,32.577,33.409,32.523,33.089,5648268,0
2007-06-22,32.909,33.089,31.998,32.047,4350445,0
2007-06-25,32.16,32.924,31.998,32.287,3717108,0
2007-06-26,32.614,33.023,32.395,32.425,5586786,0
2007-06-27,32.417,33.477,32.251,33.37,6175211,0
2007-06-28,33.532,33.756,33.235,33.335,3952550,0
2007-06-29,33.363,33.559,32.834,33.251,6123725,0
2007-07-02,33.675,34.568,33.532,34.568,5560091,0
2007-07-03,34.583,34.682,34.182,34.545,3281512,0
2007-07-05,34.471,34.843,33.97,34.273,3360447,0
2007-07-06,34.349,34.379,33.781,34.235,2686035,0
2007-07-09,34.44,35.046,34.265,34.834,4747500,0
2007-07-10,34.516,34.843,33.97,33.97,3621851,0
2007-07-11,33.9,34.379,33.9,34.076,1971019,0
2007-07-12,34.167,34.886,34.076,34.886,2944120,0
2007-07-13,34.91,35.349,34.568,35.037,3368369,0
2007-07-16,34.545,34.797,33.788,33.788,6041923,0
2007-07-17,33.774,34.013,33.666,33.689,4638473,0
2007-07-18,33.598,34.432,33.477,34.393,4979031,0
2007-07-19,34.682,35.06,34.492,35.06,3524392,0
2007-07-20,35.046,35.092,34.235,34.244,3510311,0
2007-07-23,34.583,35.084,34.409,34.538,3458389,0
2007-07-24,34.244,34.568,32.97,33.03,4033768,0
2007-07-25,33.251,33.461,32.477,32.933,6736004,0
2007-07-26,32.212,32.462,31.066,31.255,8112154,0
2007-07-27,31.288,31.698,30.834,30.84,6431989,0
2007-07-30,30.721,31.691,30.396,31.561,4895075,0
2007-07-31,31.916,32.635,31.417,32.635,6408362,0
2007-08-01,31.477,32.569,31.066,31.249,9679744,0
2007-08-02,32.006,33.393,31.825,32.803,8878849,0
2007-08-03,32.88,33.121,31.214,31.214,7207268,0
2007-08-06,31.514,32.894,30.568,32.758,6315819,0
2007-08-07,32.477,34.083,32.212,33.81,5507213,0
2007-08-08,33.272,34.463,32.69,33.639,5922869,0
2007-08-09,33.425,33.962,32.113,32.237,5925201,0
2007-08-10,32.129,32.614,30.967,31.288,6506113,0
2007-08-13,31.422,32.697,31.057,32.536,5810892,0
2007-08-14,32.826,32.855,31.249,31.37,3789800,0
2007-08-15,31.263,32.212,30.705,30.705,4733069,0
2007-08-16,30.099,30.863,29.289,30.496,5605762,0
2007-08-17,31.182,32.31,30.496,31.817,4569566,0
2007-08-20,32.023,32.484,31.362,32.319,3877506,0
2007-08-21,32.075,33.257,32.047,32.94,4281543,0
2007-08-22,33.319,33.434,32.244,32.735,3660086,0
2007-08-23,32.97,33.089,32.47,32.992,2297852,0
2007-08-24,32.992,33.37,32.462,33.203,2025405,0
2007-08-27,32.97,33.098,31.561,31.636,4014114,0
2007-08-28,31.318,31.88,30.911,30.967,3623190,0
2007-08-29,31.242,32.531,31.198,32.531,3157961,0
2007-08-30,32.16,32.583,31.76,32.069,2233435,0
2007-08-31,32.484,32.569,31.726,32.188,2974220,0
2007-09-04,32.445,33.145,32.319,32.992,2779385,0
2007-09-05,32.697,32.742,31.923,32.244,3169580,0
2007-09-06,32.039,32.88,31.916,32.758,2480274,0
2007-09-07,32.371,32.41,31.318,31.561,5178614,0
2007-09-10,31.53,32.075,31.403,31.774,3164428,0
2007-09-11,32.023,32.454,31.674,32.439,2812388,0
2007-09-12,32.287,32.536,31.99,32.237,2178260,0
2007-09-13,32.508,32.697,32.237,32.5,2191986,0
2007-09-14,32.212,32.742,32.181,32.552,2349069,0
2007-09-17,32.347,32.826,32.212,32.75,2407145,0
2007-09-18,32.848,33.97,32.803,33.916,4165911,0
2007-09-19,34.083,34.432,33.713,34,4830397,0
2007-09-20,33.75,33.97,33.288,33.319,2600394,0
2007-09-21,33.319,34.013,33.319,33.728,3818755,0
2007-09-24,33.598,34.471,33.598,34.076,2598810,0
2007-09-25,33.774,34.235,33.54,33.644,2431698,0
2007-09-26,33.939,34.091,33.728,33.916,3138427,0
2007-09-27,33.986,34.069,33.559,33.622,2372563,0
2007-09-28,33.803,33.888,33.145,33.327,3244024,0
2007-10-01,33.507,33.986,33.461,33.932,2666919,0
2007-10-02,33.728,34.047,33.598,33.713,2178525,0
2007-10-03,33.548,33.713,33.288,33.441,2127046,0
2007-10-04,33.584,33.81,33.319,33.803,1347981,0
2007-10-05,33.993,34.129,33.675,33.97,1807620,0
2007-10-08,33.97,34.265,33.614,33.895,1111174,0
2007-10-09,34,34.666,33.948,34.568,2603828,0
2007-10-10,34.432,34.553,34.047,34.357,3068203,0
2007-10-11,34.454,34.862,34.21,34.349,2037811,0
2007-10-12,34.583,35.023,34.402,34.484,3344611,0
2007-10-15,34.523,34.636,33.888,34.153,1915054,0
2007-10-16,34.104,34.182,33.72,33.9,1820018,0
2007-10-17,34.21,34.379,33.774,34.161,3448887,0
2007-10-18,34.104,34.372,34.047,34.129,2581122,0
2007-10-19,33.948,34.219,33.477,33.477,3602800,0
2007-10-22,33.182,33.728,32.94,33.477,2231060,0
2007-10-23,33.532,33.75,33.129,33.461,1724445,0
2007-10-24,33.265,33.916,33.182,33.826,3157168,0
2007-10-25,33.962,34.349,33.705,34.349,2730020,0
2007-10-26,34.538,35.152,34.357,35.152,3172859,0
2007-10-29,35.213,35.462,35.068,35.386,2298380,0
2007-10-30,35.166,35.524,35.016,35.333,2491626,0
2007-10-31,35.588,36.288,35.159,36.213,3459619,0
2007-11-01,36.737,37.348,35.296,35.63,4856324,0
2007-11-02,35.676,36.007,35.226,35.757,3786015,0
2007-11-05,34.977,36.007,34.977,35.652,8840718,0
2007-11-06,35.682,35.772,35.052,35.357,4485993,0
2007-11-07,35.333,35.333,34.137,34.137,4080970,0
2007-11-08,34.303,34.994,34.167,34.903,6036952,0
2007-11-09,34.372,35.492,34.372,35.121,5156907,0
2007-11-12,35.127,35.318,34.365,34.365,5759445,0
2007-11-13,34.583,34.636,33.939,34.516,5155251,0
2007-11-14,34.706,35.258,34.099,34.804,5360509,0
2007-11-15,34.812,35.34,34.63,34.87,5498845,0
2007-11-16,35.046,35.226,34.484,34.985,3139853,0
2007-11-19,34.834,35.477,34.636,35.136,5338726,0
2007-11-20,35.114,35.757,34.917,35.498,4933622,0
2007-11-21,35.273,35.486,34.644,34.644,4521617,0
2007-11-23,34.751,35.002,34.379,34.924,1542022,0
2007-11-26,35.002,35.303,34.538,34.538,6195668,0
2007-11-27,34.538,35.166,34.393,35.092,8426337,0
2007-11-28,35.289,35.826,34.812,35.826,9191312,0
2007-11-29,35.644,36.362,35.516,35.794,5703085,0
2007-11-30,36.152,36.362,35.696,36.263,5792964,0
2007-12-03,35.757,37.107,35.757,36.948,6140175,0
2007-12-04,36.652,37.334,36.419,37.213,4855027,0
2007-12-05,37.627,37.627,36.933,37.462,5154325,0
2007-12-06,37.438,37.666,37.107,37.584,3753742,0
2007-12-07,37.575,37.788,37.181,37.536,2729634,0
2007-12-10,37.114,37.635,37.114,37.476,2112002,0
2007-12-11,37.509,37.615,36.432,36.509,2851711,0
2007-12-12,37.251,37.438,36.362,36.72,5257692,0
2007-12-13,36.461,37.074,36.461,37.032,3579601,0
2007-12-14,36.19,36.975,36.19,36.516,4254522,0
2007-12-17,36.288,36.583,36.023,36.19,3352039,0
2007-12-18,36.377,36.673,36.145,36.516,3665745,0
2007-12-19,36.779,36.893,36.213,36.25,2899641,0
2007-12-20,36.44,36.744,36.023,36.355,2989794,0
2007-12-21,36.712,36.941,36.532,36.85,4044736,0
2007-12-24,36.819,37.145,36.744,37.082,819108,0
2007-12-26,36.918,37.31,36.893,37.107,1815701,0
2007-12-27,37.032,37.327,36.779,36.862,1742942,0
2007-12-28,37.197,37.371,36.918,37.166,1693267,0
2007-12-31,36.941,37.568,36.87,37.213,2890582,0
2008-01-02,36.575,37.197,36.263,36.402,4111779,0
2008-01-03,36.454,36.961,36.44,36.567,3134314,0
2008-01-04,36.44,37.476,36.44,37.082,4033773,0
2008-01-07,37.243,38.638,37.243,38.638,5627713,0
2008-01-08,38.515,39.621,38.212,38.212,6787384,0
2008-01-09,38.181,39.105,37.993,39.105,5017931,0
2008-01-10,38.751,39.302,37.848,38.227,4744125,0
2008-01-11,37.805,38.334,37.681,37.82,4265966,0
2008-01-14,38.054,38.387,37.706,38.135,2160309,0
2008-01-15,37.734,38.598,37.623,37.623,4607084,0
2008-01-16,37.524,38.271,37.153,37.272,5607782,0
2008-01-17,37.455,37.509,35.941,36.007,6323941,0
2008-01-18,36.327,36.327,35.046,35.772,7725526,0
2008-01-22,33.979,35.516,32.445,34.545,7503600,0
2008-01-23,34.295,36.075,33.728,35.994,5751606,0
2008-01-24,36,36,34.574,35.092,4673286,0
2008-01-25,35.357,35.569,34.311,34.423,4725768,0
2008-01-28,34.553,35.076,34.235,34.924,3232213,0
2008-01-29,35.108,35.357,34.636,34.917,3170368,0
2008-01-30,34.834,35.417,34.448,34.961,5633175,0
2008-01-31,34.706,36.402,34.44,36.362,5548078,0
2008-02-01,36.523,36.779,35.894,36.303,4572275,0
2008-02-04,36.303,36.884,35.925,36.362,3617485,0
2008-02-05,35.863,36.288,34.463,34.63,3906763,0
2008-02-06,34.932,35.431,34.476,34.689,2538655,0
2008-02-07,34.432,35.023,34.265,34.72,3007399,0
2008-02-08,34.598,34.757,34.083,34.583,3638439,0
2008-02-11,34.644,34.66,34.12,34.454,3523549,0
2008-02-12,34.735,35.226,34.471,35.152,3171311,0
2008-02-13,35.364,35.766,35.234,35.622,4035424,0
2008-02-14,35.704,36.152,35.076,35.333,4073311,0
2008-02-15,35.333,35.56,34.924,35.486,3034265,0
2008-02-19,35.941,35.954,34.855,35.002,2868487,0
2008-02-20,34.855,35.281,34.409,35.206,3273735,0
2008-02-21,35.266,35.507,34.471,34.562,2923660,0
2008-02-22,34.932,35.076,34.288,34.825,3320535,0
2008-02-25,34.91,35.213,34.652,34.994,3515009,0
2008-02-26,34.895,35.606,34.765,35.606,3446775,0
2008-02-27,35.462,35.597,34.713,34.757,4754568,0
2008-02-28,34.448,34.772,34.303,34.636,2786545,0
2008-02-29,34.311,34.423,33.22,33.409,3578746,0
2008-03-03,33.335,33.88,33.089,33.614,4248785,0
2008-03-04,33.37,34.848,33.335,34.751,5317449,0
2008-03-05,34.751,34.917,34.28,34.812,3378763,0
2008-03-06,34.682,34.682,33.993,34.104,3938861,0
2008-03-07,33.857,34.251,33.37,34.047,4561961,0
2008-03-10,34.145,34.244,33.417,33.516,4109944,0
2008-03-11,34.205,34.779,33.81,34.562,3560084,0
2008-03-12,34.574,35.333,34.189,34.21,3569346,0
2008-03-13,33.81,34.244,33.211,34.006,4474948,0
2008-03-14,34.198,34.432,33.077,33.448,4486236,0
2008-03-17,32.598,33.916,32.598,33.689,3936885,0
2008-03-18,34.198,34.825,34.013,34.788,3823115,0
2008-03-19,34.743,35.985,33.765,33.765,3632240,0
2008-03-20,31.667,33.765,29.712,31.191,13667971,0
2008-03-24,31.378,31.44,30.388,30.658,6979770,0
2008-03-25,30.735,30.96,30.416,30.5,5941147,0
2008-03-26,30.403,30.403,29.597,29.78,6685581,0
2008-03-27,29.794,30.478,29.794,30.075,5424590,0
2008-03-28,30.173,30.606,29.97,30.008,4315189,0
2008-03-31,30.052,30.623,29.819,30.444,5388232,0
2008-04-01,30.765,31.486,30.439,31.387,5214161,0
2008-04-02,31.44,31.636,31.002,31.387,4055508,0
2008-04-03,31.44,31.554,31.109,31.456,3528574,0
2008-04-04,31.567,32.212,31.297,31.817,3830963,0
2008-04-07,32.104,32.138,31.44,31.833,2300021,0
2008-04-08,31.601,31.998,31.486,31.866,2402919,0
2008-04-09,31.948,31.998,31.698,31.923,3044838,0
2008-04-10,31.817,31.966,31.165,31.378,3647062,0
2008-04-11,31.214,32.203,31.214,31.932,3230852,0
2008-04-14,31.825,32.462,31.825,32.328,4236904,0
2008-04-15,32.47,32.962,32.265,32.826,3435771,0
2008-04-16,32.917,33.532,32.591,33.477,3041545,0
2008-04-17,33.468,33.639,33.22,33.319,2928968,0
2008-04-18,33.818,33.97,33.251,33.468,2526841,0
2008-04-21,33.356,33.551,32.841,33.235,2834032,0
2008-04-22,33.145,33.182,32.796,32.88,2649237,0
2008-04-23,33.145,33.434,32.728,33.348,2650480,0
2008-04-24,33.559,33.559,33.008,33.089,1940031,0
2008-04-25,33.182,33.485,33.085,33.145,1773324,0
2008-04-28,33.137,33.524,33.061,33.251,1801229,0
2008-04-29,33.272,33.31,32.924,33.196,2976312,0
2008-04-30,33.196,33.675,32.992,33.265,3121336,0
2008-05-01,33.244,33.713,32.962,33.4,2358457,0
2008-05-02,33.65,34.227,33.448,33.97,2019450,0
2008-05-05,34.013,34.013,33.229,33.448,2644404,0
2008-05-06,33.335,33.335,32.129,32.334,4984592,0
2008-05-07,32.237,32.287,31.682,31.984,2482426,0
2008-05-08,31.984,32.295,31.661,32.039,2939972,0
2008-05-09,31.899,32.113,31.644,31.99,2902107,0
2008-05-12,32.006,32.173,31.743,31.998,2141353,0
2008-05-13,32.006,32.386,31.502,31.698,2340514,0
2008-05-14,31.781,31.984,31.422,31.85,2336957,0
2008-05-15,31.932,32.069,31.431,31.948,2710443,0
2008-05-16,31.866,32.334,31.808,32.196,2254213,0
2008-05-19,32.188,32.992,32.188,32.841,2224018,0
2008-05-20,33.492,33.864,33.129,33.265,3703660,0
2008-05-21,33.356,33.507,32.924,33.077,3716211,0
2008-05-22,33.008,33.65,32.954,33.524,1985255,0
2008-05-23,33.434,33.54,32.635,32.681,1872698,0
2008-05-27,32.706,32.917,32.401,32.675,2422625,0
2008-05-28,32.628,32.933,32.484,32.773,1949101,0
2008-05-29,32.773,33.425,32.628,33.28,2478199,0
2008-05-30,33.31,33.644,33.137,33.532,2249947,0
2008-06-02,33.272,33.417,32.75,33.251,3139427,0
2008-06-03,33.175,33.485,32.484,32.614,2566736,0
2008-06-04,32.462,33.923,32.462,33.568,3869862,0
2008-06-05,33.614,34.205,33.272,34.145,2760258,0
2008-06-06,33.797,34.189,33.343,33.639,3884431,0
2008-06-09,33.532,34.886,33.532,34.501,3385041,0
2008-06-10,34.28,34.977,33.88,34.848,3672130,0
2008-06-11,34.72,35.364,34.325,35.046,5250552,0
2008-06-12,35.25,35.266,34.779,34.952,3073257,0
2008-06-13,35.114,35.417,34.804,35.309,2854949,0
2008-06-16,35.016,35.25,34.598,35.19,1842438,0
2008-06-17,35.226,35.819,35.002,35.498,3022369,0
2008-06-18,35.206,35.462,34.735,34.772,3535887,0
2008-06-19,34.757,35.498,34.673,35.448,2801279,0
2008-06-20,35.38,35.448,34.44,34.682,3534990,0
2008-06-23,34.819,35.046,34.666,34.72,2383962,0
2008-06-24,34.812,34.969,34.673,34.697,2282483,0
2008-06-25,34.311,35.016,34.311,34.797,2445593,0
2008-06-26,34.258,34.652,33.666,33.666,2679081,0
2008-06-27,33.682,34.083,33.175,33.774,8605062,0
2008-06-30,33.88,35.159,33.697,34.797,6328308,0
2008-07-01,34.432,35.394,33.841,35.357,3716619,0
2008-07-02,35.417,35.856,35.068,35.206,3157071,0
2008-07-03,35.303,35.569,34.697,34.985,1674712,0
2008-07-07,34.947,35.325,33.584,34.161,3781314,0
2008-07-08,34.022,34.251,33.244,33.682,6755195,0
2008-07-09,33.788,34.244,33.417,33.756,3886989,0
2008-07-10,33.591,34.182,33.54,34.013,3184313,0
2008-07-11,33.774,34.349,33.393,33.871,2631955,0
2008-07-14,34.311,34.463,33.31,33.4,2331957,0
2008-07-15,33.203,33.72,32.97,33.28,3160867,0
2008-07-16,33.151,33.568,32.378,32.552,3032867,0
2008-07-17,32.462,32.508,31.788,32.16,2767321,0
2008-07-18,32.251,32.954,31.808,32.16,3326516,0
2008-07-21,32.082,33.098,32.006,32.88,2243740,0
2008-07-22,32.917,33.327,32.818,32.979,1169259,0
2008-07-23,32.818,32.887,31.766,31.892,3401211,0
2008-07-24,31.971,31.99,30.993,31.44,4313287,0
2008-07-25,31.509,31.85,31.191,31.305,2102130,0
2008-07-28,31.101,31.431,30.772,30.779,3081497,0
2008-07-29,30.877,31.191,30.698,31.057,2215327,0
2008-07-30,31.191,31.606,30.946,31.46,2805115,0
2008-07-31,31.362,31.817,31.313,31.667,5393430,0
2008-08-01,31.932,32.272,30.515,30.515,4118945,0
2008-08-04,30.453,31.038,29.892,30.017,4237132,0
2008-08-05,30.084,30.804,29.015,30.396,5391803,0
2008-08-06,30.24,30.772,30.131,30.478,3251110,0
2008-08-07,30.439,30.933,30.045,30.143,4688250,0
2008-08-08,30.248,30.681,29.999,30.636,2708638,0
2008-08-11,30.779,31.305,30.478,31.182,4827819,0
2008-08-12,31.083,31.263,30.416,30.496,2815978,0
2008-08-13,30.487,30.967,30.355,30.827,2527227,0
2008-08-14,30.507,30.735,30.137,30.355,2153048,0
2008-08-15,30.379,30.379,29.606,29.661,5163921,0
2008-08-18,29.704,29.946,29.341,29.523,3049216,0
2008-08-19,29.448,29.918,29.379,29.841,4232673,0
2008-08-20,29.811,30.173,29.523,30.045,2828322,0
2008-08-21,29.834,30.681,29.743,30.681,2520293,0
2008-08-22,30.796,30.886,30.551,30.681,2338590,0
2008-08-25,30.623,30.649,30.059,30.281,2300428,0
2008-08-26,30.214,30.927,29.827,30.886,2484360,0
2008-08-27,30.84,31.305,30.721,31.263,2231409,0
2008-08-28,31.341,31.584,31.182,31.584,2141514,0
2008-08-29,31.378,31.561,30.886,30.886,2085763,0
2008-09-02,31.255,31.255,30.305,30.523,3269705,0
2008-09-03,30.531,30.735,29.736,29.736,4958059,0
2008-09-04,29.728,29.728,28.863,28.87,4794826,0
2008-09-05,28.797,28.977,28.038,28.28,5200720,0
2008-09-08,28.613,29.295,28.333,29.113,4241872,0
2008-09-09,29.28,29.417,27.393,27.454,5971108,0
2008-09-10,27.698,28.515,27.393,27.727,4049481,0
2008-09-11,27.622,28.068,27.037,28,3611314,0
2008-09-12,27.78,28.583,27.734,28.425,3130061,0
2008-09-15,27.698,28.37,27.364,27.445,4145322,0
2008-09-16,27.242,27.583,25.529,27.364,6568169,0
2008-09-17,26.917,27.029,25.811,25.826,6336585,0
2008-09-18,26.13,26.516,25.364,26.074,5397103,0
2008-09-19,27.902,29.545,26.115,27.001,5528253,0
2008-09-22,26.788,27.167,26.286,26.363,2067681,0
2008-09-23,26.371,26.734,25.885,25.932,2384578,0
2008-09-24,25.143,25.712,25.014,25.668,2797094,0
2008-09-25,25.786,26.893,25.72,26.598,2535199,0
2008-09-26,26.363,26.636,25.917,26.333,2020516,0
2008-09-29,26.082,26.082,23.902,24.393,6680502,0
2008-09-30,24.923,25.75,24.115,24.84,5876926,0
2008-10-01,24.713,25.38,24.249,25.159,2921473,0
2008-10-02,25.03,25.259,24.463,24.789,3406360,0
2008-10-03,25.134,25.545,24.545,24.674,4043361,0
2008-10-06,24.258,24.93,21.537,22.522,6819037,0
2008-10-07,22.675,22.817,21.205,21.411,6615232,0
2008-10-08,21.106,22.023,20.432,21.029,6872709,0
2008-10-09,20.849,21.229,19.909,20.075,8058423,0
2008-10-10,19.099,20.083,16.735,18.931,13106210,0
2008-10-13,19.317,22.294,18.946,22.173,5422069,0
2008-10-14,22.889,23.82,21.212,22.205,6778347,0
2008-10-15,21.802,21.802,19.85,19.893,5000112,0
2008-10-16,19.954,20.347,19.054,19.934,8503273,0
2008-10-17,19.569,21.289,19.136,20.502,7042058,0
2008-10-20,20.916,23.56,20.288,23.37,4893112,0
2008-10-21,22.682,23.615,21.871,22.22,5244607,0
2008-10-22,21.552,21.857,19.589,20.257,4009028,0
2008-10-23,20.265,22.107,19.843,21.879,6780874,0
2008-10-24,20.41,21.593,19.696,20.939,5241627,0
2008-10-27,20.651,21.593,19.778,20.371,4555868,0
2008-10-28,20.931,22.817,19.902,22.733,5408192,0
2008-10-29,22.725,23.029,21.438,21.509,5287194,0
2008-10-30,22.584,22.804,21.537,22.599,4159657,0
2008-10-31,22.766,22.766,20.887,21.327,5558324,0
2008-11-03,21.212,22.56,21.092,22.264,5129625,0
2008-11-04,22.349,23.485,21.934,22.355,5826797,0
2008-11-05,22.082,22.56,20.775,20.931,4322264,0
2008-11-06,20.948,20.991,19.696,19.969,4647797,0
2008-11-07,20.149,20.887,20.075,20.849,4895892,0
2008-11-10,21.289,21.69,19.954,20.395,4049968,0
2008-11-11,20.144,21.584,19.752,21.055,3628210,0
2008-11-12,20.607,21.355,20.347,20.969,5569367,0
2008-11-13,21.145,22.509,20.234,22.417,8143890,0
2008-11-14,21.962,22.839,20.857,21.667,5441694,0
2008-11-17,21.417,22.682,20.991,22.074,4581334,0
2008-11-18,22.074,22.675,21.241,22.053,4571993,0
2008-11-19,22.181,23.037,21.055,21.092,5170586,0
2008-11-20,20.803,21.388,19.388,19.771,8241200,0
2008-11-21,20.288,22.615,19.856,22.453,10491260,0
2008-11-24,22.536,22.725,21.757,22.09,7989798,0
2008-11-25,22.349,23.251,21.863,22.47,6163335,0
2008-11-26,21.925,22.955,21.339,22.831,4399075,0
2008-11-28,22.749,23.476,22.682,23.41,1546003,0
2008-12-01,22.733,22.881,21.296,21.371,4599831,0
2008-12-02,21.667,22.384,21.417,22.349,5184931,0
2008-12-03,21.857,23.517,21.849,23.402,6528755,0
2008-12-04,23.212,23.257,21.182,21.644,4390997,0
2008-12-05,21.273,21.766,20.356,21.62,5183628,0
2008-12-08,22.236,22.341,21.248,21.879,4567149,0
2008-12-09,21.6,22.061,21.312,21.446,2635170,0
2008-12-10,21.644,22.074,21.22,22.015,3531700,0
2008-12-11,21.698,22.69,21.698,21.977,3969544,0
2008-12-12,21.205,22.439,21.174,22.287,3362312,0
2008-12-15,22.433,22.599,21.946,22.145,3419651,0
2008-12-16,21.983,22.907,21.983,22.749,4426629,0
2008-12-17,22.41,22.41,21.235,21.28,5708873,0
2008-12-18,21.332,21.925,21.28,21.424,6083630,0
2008-12-19,21.537,22.311,21.509,21.75,5755478,0
2008-12-22,21.75,22.068,20.931,21.304,3917386,0
2008-12-23,21.454,21.509,20.91,21.038,2599868,0
2008-12-24,21.038,21.248,20.948,21.158,529095,0
2008-12-26,21.256,21.584,21.19,21.486,969353,0
2008-12-29,21.462,21.537,21.047,21.403,1748076,0
2008-12-30,21.529,21.606,20.758,21.347,4278501,0
2008-12-31,21.015,22.145,21.015,22.098,5729047,0
2009-01-02,21.97,22.889,21.871,22.766,4269979,0
2009-01-05,22.804,23.476,22.804,23.204,4860786,0
2009-01-06,23.341,23.765,23.021,23.524,3650849,0
2009-01-07,23.312,24.059,23.198,23.424,4632197,0
2009-01-08,23.419,23.476,23.085,23.476,2555867,0
2009-01-09,23.28,23.615,23.092,23.153,3274736,0
2009-01-12,23.212,23.356,22.872,23.006,3214295,0
2009-01-13,23.029,23.092,22.341,22.544,3287533,0
2009-01-14,22.197,22.719,21.628,22.627,4721381,0
2009-01-15,22.553,22.922,22.453,22.915,4328674,0
2009-01-16,23.226,23.6,23.062,23.461,3977649,0
2009-01-20,23.379,23.748,22.938,23.014,4195824,0
2009-01-21,23.419,23.524,22.872,23.288,7507176,0
2009-01-22,22.839,23.273,22.812,23.092,4523462,0
2009-01-23,22.907,23.591,22.516,23.419,3752835,0
2009-01-26,23.501,24.53,23.501,24.243,5714274,0
2009-01-27,24.418,24.849,24.1,24.608,6052548,0
2009-01-28,24.954,25.402,24.706,25.184,4748319,0
2009-01-29,24.93,25.499,24.615,24.88,2970545,0
2009-01-30,24.824,25.078,23.748,23.919,4705928,0
2009-02-02,23.833,24.214,23.53,23.82,5133669,0
2009-02-03,23.985,24.01,23.364,23.698,6174840,0
2009-02-04,22.947,24.022,22.938,23.6,4230380,0
2009-02-05,23.56,24.19,23.37,24.052,4504552,0
2009-02-06,24.235,25.014,23.736,24.756,6899421,0
2009-02-09,24.65,24.909,24.182,24.439,2959989,0
2009-02-10,24.281,24.545,23.356,23.47,5566621,0
2009-02-11,23.552,23.895,23.476,23.796,3543431,0
2009-02-12,23.341,23.575,22.889,23.552,5208819,0
2009-02-13,23.43,23.796,23.303,23.461,2522002,0
2009-02-17,22.804,22.902,22.181,22.205,4106507,0
2009-02-18,22.393,22.425,21.955,22.107,4032522,0
2009-02-19,21.469,22.69,21.469,22.181,3029355,0
2009-02-20,21.796,22.007,21.182,21.606,4565295,0
2009-02-23,21.789,22.007,21.068,21.165,4675867,0
2009-02-24,21.312,21.735,21.22,21.62,4928028,0
2009-02-25,21.552,21.552,20.991,21.145,5240865,0
2009-02-26,21.411,21.509,20.75,20.811,2932994,0
2009-02-27,20.461,21.075,20.174,20.675,5240274,0
2009-03-02,20.423,21.015,19.969,20.059,4555965,0
2009-03-03,20.288,20.53,19.204,19.309,6476827,0
2009-03-04,19.538,19.934,19.274,19.668,6323270,0
2009-03-05,19.302,19.317,18.538,18.916,5974827,0
2009-03-06,19.061,19.341,18.105,18.613,7420297,0
2009-03-09,18.395,18.758,18.077,18.281,4125477,0
2009-03-10,18.636,19.204,18.469,18.991,7157625,0
2009-03-11,19.16,19.507,18.531,18.568,5746173,0
2009-03-12,18.514,18.636,17.916,18.199,8644014,0
2009-03-13,18.303,18.916,18.184,18.826,7012781,0
2009-03-16,18.849,19.674,18.833,19.197,5982345,0
2009-03-17,19.259,19.984,18.599,19.946,9753151,0
2009-03-18,19.863,21.023,19.547,20.939,8425678,0
2009-03-19,21.19,21.371,20.726,21.273,5935481,0
2009-03-20,21.371,21.584,20.887,20.924,6660741,0
2009-03-23,21.417,22.188,21.098,22.153,4702634,0
2009-03-24,21.863,22.181,21.593,21.962,3737246,0
2009-03-25,22.074,22.484,21.606,21.916,3247307,0
2009-03-26,21.909,22.287,21.644,22.273,3410076,0
2009-03-27,22.046,22.273,21.863,21.97,3179790,0
2009-03-30,21.6,21.802,21.198,21.509,3330414,0
2009-03-31,21.719,22.719,21.561,22.327,6004785,0
2009-04-01,22.09,22.591,22.023,22.462,3595907,0
2009-04-02,22.857,23.062,22.22,22.804,3762798,0
2009-04-03,22.804,23.568,22.782,23.501,5367280,0
2009-04-06,23.251,23.607,22.895,23.037,3028514,0
2009-04-07,22.947,22.971,22.393,22.733,2656409,0
2009-04-08,22.864,23.098,22.544,23.021,2347113,0
2009-04-09,23.568,23.643,22.608,22.864,3294795,0
2009-04-13,22.823,22.938,22.13,22.273,2842468,0
2009-04-14,22.107,22.145,21.757,21.857,2871488,0
2009-04-15,21.842,22.153,21.545,22.09,3472643,0
2009-04-16,22.258,22.462,21.893,22.046,3900143,0
2009-04-17,22.13,22.5,21.983,22.38,3547899,0
2009-04-20,22.082,22.522,21.942,22.032,2480372,0
2009-04-21,21.879,22.166,21.567,21.796,3236274,0
2009-04-22,21.659,21.863,21.438,21.52,2757580,0
2009-04-23,21.438,21.545,21.098,21.462,3538925,0
2009-04-24,21.62,21.698,21.098,21.28,2647723,0
2009-04-27,21.273,21.735,21.151,21.469,2478473,0
2009-04-28,21.319,21.728,21.106,21.431,2762280,0
2009-04-29,21.719,22.462,21.545,22.41,7357494,0
2009-04-30,22.627,22.817,22.22,22.608,4252103,0
2009-05-01,22.719,23.635,22.608,23.6,4359804,0
2009-05-04,24.067,24.067,23.312,23.788,4750780,0
2009-05-05,23.74,23.82,23.166,23.643,3372157,0
2009-05-06,23.643,23.961,23.303,23.87,3093586,0
2009-05-07,24.076,24.258,23.568,24.001,3522981,0
2009-05-08,24.067,24.93,24.067,24.235,3502465,0
2009-05-11,24.001,24.516,23.878,24.235,3274374,0
2009-05-12,24.303,24.741,24.205,24.644,3142015,0
2009-05-13,24.341,24.575,23.863,24.076,3772637,0
2009-05-14,24.152,24.281,23.583,24.01,3731001,0
2009-05-15,23.82,24.109,23.318,24.01,6379525,0
2009-05-18,24.249,24.249,23.303,23.667,6374191,0
2009-05-19,23.698,24.569,23.698,24.439,4044559,0
2009-05-20,24.659,24.659,24.076,24.144,4396116,0
2009-05-21,23.833,24.022,23.623,23.772,3438622,0
2009-05-22,23.863,24.387,23.736,23.953,2311289,0
2009-05-26,23.985,24.478,23.674,24.47,4779781,0
2009-05-27,24.484,24.608,23.953,23.953,4304428,0
2009-05-28,23.492,24.363,23.492,24.182,5316321,0
2009-05-29,24.266,24.325,23.728,24.144,5701752,0
2009-06-01,24.372,25.561,24.22,25.479,4481508,0
2009-06-02,25.479,25.712,25.168,25.203,6463555,0
2009-06-03,25.168,25.198,24.115,24.41,4745063,0
2009-06-04,24.569,24.954,24.47,24.863,3756505,0
2009-06-05,24.824,25.22,24.418,24.537,4755480,0
2009-06-08,24.569,24.591,23.911,24.182,4023790,0
2009-06-09,24.311,24.478,24.076,24.235,3410654,0
2009-06-10,24.432,24.674,24.182,24.5,4477283,0
2009-06-11,24.591,25.407,24.569,24.824,4670142,0
2009-06-12,24.734,24.97,24.22,24.65,4459089,0
2009-06-15,24.341,24.523,23.788,24.045,3453666,0
2009-06-16,24.243,24.333,23.69,23.87,4441248,0
2009-06-17,23.878,24.166,23.714,23.947,3878323,0
2009-06-18,24.017,24.439,23.925,24.348,4451483,0
2009-06-19,24.325,24.439,24.052,24.199,4969128,0
2009-06-22,23.947,24.509,23.84,24.182,4393753,0
2009-06-23,24.249,24.249,23.812,24.038,3987009,0
2009-06-24,24.144,24.266,23.87,24.017,3462005,0
2009-06-25,23.968,24.446,23.779,24.266,3839950,0
2009-06-26,24.249,24.537,24.001,24.418,11681568,0
2009-06-29,24.562,24.888,24.379,24.818,3474414,0
2009-06-30,25.203,25.203,24.387,24.72,5553788,0
2009-07-01,24.888,25.113,24.674,25.06,3842777,0
2009-07-02,24.84,24.84,24.319,24.319,4784434,0
2009-07-06,24.22,24.553,24.045,24.393,3210835,0
2009-07-07,24.401,24.523,23.635,23.674,3581138,0
2009-07-08,23.674,23.939,23.43,23.674,4301441,0
2009-07-09,23.827,23.925,23.419,23.658,4289063,0
2009-07-10,23.485,23.706,23.251,23.476,4812283,0
2009-07-13,23.492,23.902,23.251,23.805,4982699,0
2009-07-14,23.779,23.863,23.447,23.863,6044963,0
2009-07-15,23.919,24.584,23.911,24.575,3903995,0
2009-07-16,24.484,24.72,24.266,24.599,2924931,0
2009-07-17,24.537,24.706,24.144,24.325,2496329,0
2009-07-20,24.463,24.516,24.214,24.47,2647061,0
2009-07-21,24.47,24.773,24.281,24.545,4332691,0
2009-07-22,24.387,24.756,24.288,24.569,2519674,0
2009-07-23,24.537,25.332,24.439,25.265,3190753,0
2009-07-24,25.093,25.704,25.093,25.651,2754908,0
2009-07-27,25.578,25.773,25.402,25.545,2429348,0
2009-07-28,25.348,25.545,24.726,24.93,2940214,0
2009-07-29,24.831,25.113,24.348,24.888,2940777,0
2009-07-30,25.121,25.561,25.022,25.325,2730245,0
2009-07-31,24.387,25.225,24.387,24.584,5227355,0
2009-08-03,25.545,25.545,24.691,25.03,4822808,0
2009-08-04,24.615,25.001,24.401,24.584,3894419,0
2009-08-05,24.545,24.75,23.856,24.091,3907199,0
2009-08-06,24.152,24.281,23.439,23.796,4484576,0
2009-08-07,24.017,24.115,23.736,23.992,2683037,0
2009-08-10,23.977,24.121,23.706,24.121,2707122,0
2009-08-11,24.067,24.083,23.728,23.788,2898472,0
2009-08-12,23.706,24.182,23.615,23.985,2549597,0
2009-08-13,23.886,24.235,23.714,24.199,3451608,0
2009-08-14,24.199,24.348,23.947,24.333,4698282,0
2009-08-17,24.128,24.288,23.681,23.714,3883361,0
2009-08-18,23.757,23.902,23.524,23.681,3362598,0
2009-08-19,23.591,24.174,23.509,24.144,4079397,0
2009-08-20,24.031,24.363,24.017,24.319,4285503,0
2009-08-21,24.509,24.945,24.363,24.903,4274027,0
2009-08-24,24.923,25.022,24.562,24.797,3295263,0
2009-08-25,24.93,25.203,24.432,24.463,2732077,0
2009-08-26,24.432,24.537,24.235,24.393,2056734,0
2009-08-27,24.463,24.516,24.059,24.439,3524827,0
2009-08-28,24.545,24.562,24.115,24.333,3094625,0
2009-08-31,24.205,24.249,23.833,23.992,3530927,0
2009-09-01,23.919,24.235,23.82,23.878,4897377,0
2009-09-02,23.812,23.925,23.492,23.517,5894948,0
2009-09-03,23.65,23.757,23.166,23.56,5434393,0
2009-09-04,23.461,23.53,23.014,23.135,3237169,0
2009-09-08,23.333,23.509,23.127,23.394,4585408,0
2009-09-09,23.402,23.643,23.198,23.568,5045940,0
2009-09-10,23.517,23.681,23.43,23.583,2987886,0
2009-09-11,23.575,23.667,23.333,23.394,3910065,0
2009-09-14,23.341,23.886,23.266,23.878,3437768,0
2009-09-15,23.833,24.01,23.623,23.919,3289070,0
2009-09-16,23.886,24.325,23.779,24.19,3504335,0
2009-09-17,24.1,24.235,23.878,24.045,3601481,0
2009-09-18,24.136,24.319,23.968,24.235,6253289,0
2009-09-21,24.174,24.227,23.674,23.748,3585004,0
2009-09-22,23.863,23.902,23.454,23.53,4424841,0
2009-09-23,23.591,24.052,23.461,23.607,4004387,0
2009-09-24,23.674,23.87,23.545,23.635,3231155,0
2009-09-25,23.568,23.902,23.545,23.706,3710436,0
2009-09-28,23.721,24.091,23.63,23.911,1839398,0
2009-09-29,23.992,24.017,23.772,23.953,2629314,0
2009-09-30,23.939,24.052,23.667,23.82,6036596,0
2009-10-01,23.788,23.863,23.251,23.28,3561828,0
2009-10-02,23.069,23.153,22.902,22.994,2785889,0
2009-10-05,23.105,23.257,22.749,23.198,2569831,0
2009-10-06,23.212,23.56,23.092,23.552,3101148,0
2009-10-07,23.545,23.615,23.326,23.583,2753348,0
2009-10-08,23.772,23.812,23.379,23.501,3561604,0
2009-10-09,23.53,23.902,23.524,23.748,2674542,0
2009-10-12,23.748,23.87,23.583,23.674,1710023,0
2009-10-13,23.65,23.65,23.386,23.41,2378896,0
2009-10-14,23.827,23.827,23.105,23.234,5160923,0
2009-10-15,23.28,23.394,23.112,23.288,6882389,0
2009-10-16,23.219,23.748,22.987,23.591,7329559,0
2009-10-19,23.681,24.083,23.47,23.985,6089134,0
2009-10-20,23.968,23.968,23.288,23.41,5445754,0
2009-10-21,23.386,23.635,23.243,23.288,7311724,0
2009-10-22,23.312,23.501,23.092,23.41,5067517,0
2009-10-23,23.43,23.53,22.857,22.963,4195577,0
2009-10-26,23.045,23.348,22.484,22.484,5314974,0
2009-10-27,22.531,22.698,22.264,22.544,5531911,0
2009-10-28,22.889,22.889,22.188,22.264,5415151,0
2009-10-29,22.41,23.153,22.38,23.077,6063962,0
2009-10-30,23.045,23.19,22.417,22.576,6945650,0
2009-11-02,22.675,23.021,22.244,22.41,4007012,0
2009-11-03,22.38,22.453,22.121,22.22,2898971,0
2009-11-04,22.303,23.014,22.197,22.651,5481666,0
2009-11-05,22.817,23.28,22.698,23.212,4020601,0
2009-11-06,23.045,23.303,22.955,23.166,3531705,0
2009-11-09,23.273,23.583,23.198,23.575,4163656,0
2009-11-10,23.509,23.895,23.47,23.812,3848807,0
2009-11-11,23.932,23.932,23.536,23.721,3618449,0
2009-11-12,23.698,23.939,23.47,23.568,5936325,0
2009-11-13,23.575,23.939,23.56,23.765,4627894,0
2009-11-16,23.939,24.052,23.812,24.031,3497127,0
2009-11-17,23.992,24.052,23.812,23.953,2705124,0
2009-11-18,23.919,23.961,23.667,23.748,2847989,0
2009-11-19,23.643,23.748,23.135,23.251,3139776,0
2009-11-20,23.312,23.63,23.198,23.524,3642106,0
2009-11-23,23.721,24.022,23.643,23.728,3216817,0
2009-11-24,23.748,23.805,23.447,23.674,4079003,0
2009-11-25,23.658,23.968,23.635,23.939,2264168,0
2009-11-27,23.394,23.714,23.312,23.41,1458025,0
2009-11-30,23.41,23.796,23.28,23.757,4134317,0
2009-12-01,23.953,24.199,23.947,24.001,4875623,0
2009-12-02,24.059,24.545,24.031,24.47,5377563,0
2009-12-03,24.439,24.72,24.295,24.491,3905614,0
2009-12-04,24.854,24.909,24.045,24.387,4999758,0
2009-12-07,24.152,24.348,24.067,24.249,3751403,0
2009-12-08,24.182,24.272,23.919,24.19,4218983,0
2009-12-09,24.174,24.418,24.076,24.418,3181546,0
2009-12-10,24.523,24.854,24.454,24.84,3730151,0
2009-12-11,25.001,25.356,24.773,25.325,4047388,0
2009-12-14,25.514,25.561,25.126,25.372,3760439,0
2009-12-15,25.332,25.668,25.086,25.553,5428402,0
2009-12-16,25.606,25.866,25.462,25.522,4365606,0
2009-12-17,25.487,25.545,25.198,25.303,3164203,0
2009-12-18,25.431,25.561,25.175,25.31,7034911,0
2009-12-21,25.38,25.727,25.31,25.493,3306202,0
2009-12-22,25.59,25.651,25.168,25.234,2705246,0
2009-12-23,25.297,25.479,25.044,25.151,2772872,0
2009-12-24,25.234,25.522,25.225,25.47,1075281,0
2009-12-28,25.47,25.66,25.31,25.59,1881442,0
2009-12-29,25.676,25.743,25.424,25.424,1560955,0
2009-12-30,25.407,25.651,25.364,25.569,1831433,0
2009-12-31,25.689,25.759,25.175,25.192,2799576,0
2010-01-04,25.105,25.487,24.915,25.479,6772074,0
2010-01-05,25.493,25.569,25.325,25.455,8670663,0
2010-01-06,25.479,25.561,25.126,25.317,3923883,0
2010-01-07,25.22,25.297,24.909,24.979,2539689,0
2010-01-08,24.84,25.007,24.713,24.909,2328383,0
2010-01-11,24.888,25.035,24.706,25.03,4484769,0
2010-01-12,24.608,25.113,24.509,24.872,5296095,0
2010-01-13,24.945,25.198,24.697,25.035,3628754,0
2010-01-14,24.923,24.988,24.734,24.863,3418791,0
2010-01-15,24.75,24.915,24.372,24.713,4183973,0
2010-01-19,24.666,24.954,24.562,24.939,2884505,0
2010-01-20,24.781,24.781,24.121,24.418,4909584,0
2010-01-21,24.47,24.697,23.878,24.052,4229813,0
2010-01-22,24.001,24.1,23.623,23.667,4354291,0
2010-01-25,23.698,23.953,23.583,23.82,2738821,0
2010-01-26,23.796,23.87,23.501,23.706,3144836,0
2010-01-27,23.615,23.643,23.021,23.379,3496995,0
2010-01-28,23.419,23.43,22.971,23.16,3952689,0
2010-01-29,23.273,23.47,23.112,23.175,4142233,0
2010-02-01,23.28,23.348,23.077,23.204,2893255,0
2010-02-02,23.219,23.447,23.029,23.402,3371090,0
2010-02-03,23.257,23.386,23.062,23.144,2526606,0
2010-02-04,22.947,23.029,22.425,22.453,3085402,0
2010-02-05,22.433,22.531,21.977,22.363,4015162,0
2010-02-08,22.341,22.749,22.25,22.335,2846837,0
2010-02-09,22.531,22.902,22.425,22.642,4134658,0
2010-02-10,22.615,22.766,22.264,22.675,4624087,0
2010-02-11,22.651,23.19,22.41,23.127,6945061,0
2010-02-12,22.938,22.994,22.651,22.857,5497541,0
2010-02-16,23.045,23.364,23.037,23.303,3982971,0
2010-02-17,23.424,23.575,23.144,23.288,2916037,0
2010-02-18,23.226,23.536,23.127,23.37,4538518,0
2010-02-19,23.257,23.635,23.092,23.623,3726171,0
2010-02-22,23.765,23.765,23.105,23.16,3043591,0
2010-02-23,23.077,23.16,22.698,22.848,4383719,0
2010-02-24,22.93,22.963,22.544,22.857,4978169,0
2010-02-25,22.576,22.713,22.25,22.667,5566916,0
2010-02-26,22.627,22.733,22.384,22.516,3431393,0
2010-03-01,22.599,23.19,22.599,23.062,3886707,0
2010-03-02,23.175,23.288,23.045,23.204,3169749,0
2010-03-03,23.226,23.288,23.105,23.16,3109838,0
2010-03-04,23.16,23.43,23.014,23.41,9699700,0
2010-03-05,23.856,23.856,23.454,23.635,6651763,0
2010-03-08,23.273,23.402,22.979,23.266,3188044,0
2010-03-09,23.251,23.296,23.105,23.144,3943008,0
2010-03-10,23.183,23.257,22.947,23.144,4307329,0
2010-03-11,23.054,23.266,23.037,23.234,3342280,0
2010-03-12,23.318,23.419,23.12,23.16,2529600,0
2010-03-15,23.12,23.37,23.12,23.37,2847674,0
2010-03-16,23.424,23.623,23.288,23.583,3115307,0
2010-03-17,23.623,23.728,23.318,23.454,4687924,0
2010-03-18,23.439,23.635,23.266,23.476,2995511,0
2010-03-19,23.714,23.74,23.219,23.424,4711002,0
2010-03-22,23.333,23.424,23.105,23.175,2653520,0
2010-03-23,23.175,23.447,22.999,23.127,3656564,0
2010-03-24,23.069,23.204,22.782,22.797,4467399,0
2010-03-25,22.797,22.889,22.107,22.236,7867880,0
2010-03-26,22.303,22.311,21.999,22.053,4194455,0
2010-03-29,22.205,22.355,22.082,22.341,3550374,0
2010-03-30,22.425,22.446,22.244,22.311,3226575,0
2010-03-31,22.355,22.453,22.053,22.363,5219329,0
2010-04-01,22.47,22.839,22.47,22.817,4105959,0
2010-04-05,22.915,23.386,22.902,23.348,4379175,0
2010-04-06,23.251,23.6,23.153,23.56,5247980,0
2010-04-07,23.461,23.461,23.029,23.243,7181660,0
2010-04-08,23.198,23.198,22.902,23.092,3342137,0
2010-04-09,23.12,23.266,22.895,23.251,3546184,0
2010-04-12,23.476,23.53,23.341,23.509,2703230,0
2010-04-13,23.53,23.583,23.226,23.37,3328826,0
2010-04-14,23.356,23.658,23.19,23.65,4133754,0
2010-04-15,23.575,23.623,23.257,23.257,4115890,0
2010-04-16,23.219,23.333,22.848,22.915,3839372,0
2010-04-19,22.817,23.021,22.782,22.922,2125445,0
2010-04-20,23.077,23.341,23.006,23.326,2807628,0
2010-04-21,23.296,23.379,23.175,23.356,2290661,0
2010-04-22,23.364,23.575,23.198,23.536,3087012,0
2010-04-23,23.497,23.903,23.373,23.903,2724831,0
2010-04-26,23.847,23.968,23.736,23.779,0,0
2010-04-27,23.721,23.902,23.492,23.536,4587165,0
2010-04-28,23.706,23.886,23.312,23.833,4645572,0
2010-04-29,23.939,24.295,23.939,24.121,3536034,0
2010-04-30,24.199,24.734,24.158,24.341,6517241,0
2010-05-03,24.491,24.903,24.446,24.824,3378731,0
2010-05-04,24.628,24.682,24.205,24.357,3619265,0
2010-05-05,24.067,24.401,23.919,24.158,4187884,0
2010-05-06,24.121,24.22,22.433,23.485,4810537,0
2010-05-07,23.492,23.772,22.922,23.257,6333127,0
2010-05-10,24.052,24.303,23.615,23.805,8003686,0
2010-05-11,23.583,24.076,23.583,23.847,5282393,0
2010-05-12,23.833,24.393,23.728,24.357,4688385,0
2010-05-13,24.553,24.789,24.243,24.319,4814473,0
2010-05-14,24.199,24.387,23.84,24.1,4777368,0
2010-05-17,24.303,24.423,23.736,24.144,6906563,0
2010-05-18,24.249,24.387,23.863,23.919,4846053,0
2010-05-19,23.84,23.953,23.524,23.812,4859538,0
2010-05-20,23.364,23.461,22.994,23.098,9650466,0
2010-05-21,22.782,23.014,22.544,22.922,6356056,0
2010-05-24,22.979,23.273,22.782,22.823,3282596,0
2010-05-25,22.371,22.766,21.983,22.766,5758504,0
2010-05-26,22.955,23.037,22.536,22.642,3801695,0
2010-05-27,22.93,23.198,22.789,23.183,3097967,0
2010-05-28,23.19,23.454,23.098,23.204,3476342,0
2010-06-01,23.062,23.364,22.817,22.938,5162119,0
2010-06-02,23.092,23.583,22.857,23.575,6464097,0
2010-06-03,23.6,23.87,23.568,23.856,2670949,0
2010-06-04,23.545,23.87,23.144,23.234,4450963,0
2010-06-07,22.895,23.575,22.889,23.341,6574224,0
2010-06-08,23.364,23.947,23.219,23.925,6367936,0
2010-06-09,24.091,24.545,23.833,24.136,7954341,0
2010-06-10,24.41,24.575,24.281,24.423,4477860,0
2010-06-11,24.152,24.357,23.919,24.325,3850690,0
2010-06-14,24.523,24.811,24.439,24.484,3572920,0
2010-06-15,24.691,25.093,24.491,25.093,3540517,0
2010-06-16,24.909,25.25,24.65,25.151,3469608,0
2010-06-17,25.168,25.553,24.979,25.487,4109515,0
2010-06-18,25.462,25.606,25.274,25.47,4423686,0
2010-06-21,25.833,25.917,24.962,25.06,5637793,0
2010-06-22,25.035,25.274,24.303,24.387,7332810,0
2010-06-23,24.319,24.379,24.001,24.022,5914514,0
2010-06-24,23.992,24.5,23.961,24.109,4121884,0
2010-06-25,24.174,24.569,23.757,24.545,8223319,0
2010-06-28,24.599,24.72,24.272,24.569,3668850,0
2010-06-29,24.311,24.325,23.847,23.947,5464653,0
2010-06-30,24.056,24.29,23.71,23.733,6339641,0
2010-07-01,23.805,23.84,23.424,23.6,4877413,0
2010-07-02,23.591,23.961,23.583,23.772,3775647,0
2010-07-06,23.895,24.128,23.757,24.022,5425411,0
2010-07-07,24.031,24.888,23.968,24.789,8751342,0
2010-07-08,24.88,25.143,24.88,25.121,4749568,0
2010-07-09,25.053,25.325,24.939,25.259,3688898,0
2010-07-12,25.234,25.439,25.101,25.34,3402306,0
2010-07-13,25.537,25.628,25.241,25.356,4315781,0
2010-07-14,25.22,25.479,25.093,25.395,2702985,0
2010-07-15,25.348,25.651,25.184,25.561,2865045,0
2010-07-16,25.462,25.537,24.97,24.979,4207261,0
2010-07-19,25.121,25.407,24.988,25.225,3192487,0
2010-07-20,25.078,25.402,24.756,25.364,4037773,0
2010-07-21,25.439,25.439,24.849,25.001,2912077,0
2010-07-22,25.234,25.689,25.134,25.522,4727238,0
2010-07-23,25.47,25.637,25.274,25.584,2830637,0
2010-07-26,25.606,25.819,25.522,25.794,2735135,0
2010-07-27,25.885,26.385,25.85,26.347,3590762,0
2010-07-28,26.286,26.461,25.983,26.053,5083702,0
2010-07-29,26.242,26.327,25.372,25.621,5792561,0
2010-07-30,25.234,25.569,24.393,24.923,6785623,0
2010-08-02,25.113,25.259,24.797,25.234,7655325,0
2010-08-03,25.22,25.407,25.022,25.053,3107099,0
2010-08-04,25.069,25.093,24.47,24.923,5250175,0
2010-08-05,24.756,24.811,24.357,24.545,4348579,0
2010-08-06,24.454,24.88,24.393,24.805,4989321,0
2010-08-09,24.811,24.979,24.697,24.75,3431420,0
2010-08-10,24.562,24.831,24.401,24.635,3788830,0
2010-08-11,24.348,24.393,24.031,24.045,3598698,0
2010-08-12,23.847,24.288,23.623,23.911,5591899,0
2010-08-13,23.863,24.295,23.772,24.022,3492154,0
2010-08-16,23.919,24.109,23.714,23.895,2906193,0
2010-08-17,24.076,24.537,23.968,24.311,3478113,0
2010-08-18,24.303,24.484,24.109,24.379,3739641,0
2010-08-19,24.379,24.423,23.863,23.985,3010572,0
2010-08-20,23.812,24.1,23.772,24.038,3071049,0
2010-08-23,24.091,24.516,24.091,24.393,4022909,0
2010-08-24,24.174,24.591,24.174,24.341,4463272,0
2010-08-25,24.01,24.182,23.698,24.052,11661348,0
2010-08-26,24.174,24.243,23.698,23.779,4507141,0
2010-08-27,23.895,24.357,23.681,24.295,3593622,0
2010-08-30,24.288,24.363,23.985,23.985,2744737,0
2010-08-31,23.962,24.266,23.754,24.214,5227500,0
2010-09-01,24.432,24.88,24.341,24.872,3518753,0
2010-09-02,24.88,24.962,24.591,24.713,3253415,0
2010-09-03,24.773,24.97,24.666,24.945,3130713,0
2010-09-07,24.575,24.805,24.523,24.608,3469820,0
2010-09-08,24.674,24.764,24.266,24.333,2529698,0
2010-09-09,24.615,24.691,24.516,24.516,2404872,0
2010-09-10,24.47,24.516,24.083,24.182,4734655,0
2010-09-13,24.295,24.372,24.109,24.243,3956829,0
2010-09-14,24.272,24.393,24.059,24.19,4288155,0
2010-09-15,24.166,24.166,23.681,23.827,4787754,0
2010-09-16,23.812,23.968,23.69,23.932,3562159,0
2010-09-17,24.067,24.144,23.947,24.136,5091030,0
2010-09-20,24.205,24.454,24.076,24.439,3701370,0
2010-09-21,24.516,24.773,24.272,24.575,5354044,0
2010-09-22,24.608,24.93,24.523,24.545,3498844,0
2010-09-23,24.363,24.691,24.258,24.288,3202341,0
2010-09-24,24.553,24.903,24.446,24.903,3624478,0
2010-09-27,24.97,25.175,24.863,25.044,3806417,0
2010-09-28,25.044,25.203,24.872,25.105,3026469,0
2010-09-29,25.053,25.053,24.734,24.97,2355823,0
2010-09-30,25.211,25.211,25.019,25.058,4383268,0
2010-10-01,25.282,25.29,24.954,25.06,2682368,0
2010-10-04,25.001,25.325,24.939,25.06,2554962,0
2010-10-05,25.325,25.493,25.192,25.431,2346716,0
2010-10-06,25.389,25.446,24.988,25.022,2840921,0
2010-10-07,25.143,25.317,25.105,25.303,2375849,0
2010-10-08,25.395,25.493,25.234,25.389,2346519,0
2010-10-11,25.439,25.545,25.198,25.317,2397047,0
2010-10-12,25.325,25.38,24.923,25.126,2674129,0
2010-10-13,25.203,25.38,25.078,25.297,2792048,0
2010-10-14,25.265,25.402,25.001,25.086,2400100,0
2010-10-15,25.22,25.303,24.979,25.192,8101513,0
2010-10-18,25.234,25.606,25.159,25.553,2120672,0
2010-10-19,25.265,25.545,25.134,25.241,2782721,0
2010-10-20,25.325,25.621,25.303,25.424,2004390,0
2010-10-21,25.529,25.735,25.402,25.606,4663949,0
2010-10-22,25.606,25.613,25.093,25.192,4724553,0
2010-10-25,25.372,25.487,25.151,25.25,3455642,0
2010-10-26,25.184,25.303,25.044,25.297,3904794,0
2010-10-27,25.093,25.093,24.393,24.72,7165925,0
2010-10-28,24.872,24.954,24.423,24.584,6102433,0
2010-10-29,24.584,24.693,24.45,24.498,3637267,0
2010-11-01,24.599,24.756,24.205,24.379,4077898,0
2010-11-02,24.537,24.919,24.491,24.9,2857244,0
2010-11-03,24.979,25.093,24.734,24.945,3706719,0
2010-11-04,25.105,25.332,25.105,25.198,3114931,0
2010-11-05,25.241,25.325,24.84,25.014,3079604,0
2010-11-08,24.805,24.945,24.454,24.628,3069677,0
2010-11-09,24.674,24.831,24.509,24.591,3453727,0
2010-11-10,24.562,24.65,24.281,24.432,3424729,0
2010-11-11,24.341,24.509,24.19,24.288,3965288,0
2010-11-12,24.288,24.295,23.902,23.985,4359073,0
2010-11-15,24.115,24.47,24.115,24.214,2263169,0
2010-11-16,24.158,24.205,23.615,23.82,3040726,0
2010-11-17,23.847,23.925,23.607,23.667,4284502,0
2010-11-18,23.84,23.925,23.536,23.607,5909375,0
2010-11-19,23.439,23.47,22.994,23.303,6852295,0
2010-11-22,23.318,23.402,23.112,23.348,3126840,0
2010-11-23,23.144,23.333,23.069,23.212,4217683,0
2010-11-24,23.356,23.47,23.288,23.43,3099765,0
2010-11-26,23.19,23.386,23.16,23.204,1578773,0
2010-11-29,23.105,23.43,23.062,23.364,4209999,0
2010-11-30,23.328,23.537,23.206,23.352,12292013,0
2010-12-01,23.674,23.87,23.37,23.833,11862749,0
2010-12-02,23.827,23.932,23.552,23.856,11721201,0
2010-12-03,23.788,24.083,23.728,24.045,3524508,0
2010-12-06,23.863,23.919,23.635,23.82,4041830,0
2010-12-07,23.968,24.001,23.615,23.69,4103128,0
2010-12-08,23.736,23.788,23.476,23.583,5154813,0
2010-12-09,23.635,23.878,23.364,23.706,6909785,0
2010-12-10,23.757,23.765,23.419,23.575,3338933,0
2010-12-13,23.765,23.765,23.454,23.623,2558172,0
2010-12-14,23.623,23.932,23.517,23.833,4119780,0
2010-12-15,23.69,23.827,23.536,23.63,3178859,0
2010-12-16,23.627,24.194,23.533,24.147,6691136,0
2010-12-17,24.1,24.182,23.919,23.968,6490025,0
2010-12-20,24.121,24.158,23.827,23.847,3357553,0
2010-12-21,23.968,24.01,23.536,23.667,3514292,0
2010-12-22,23.736,23.947,23.643,23.939,2001873,0
2010-12-23,23.856,23.895,23.667,23.812,2295230,0
2010-12-27,23.728,23.847,23.674,23.812,1437741,0
2010-12-28,23.812,23.925,23.681,23.895,1220879,0
2010-12-29,23.925,23.954,23.718,23.754,1255404,0
2010-12-30,23.754,23.895,23.739,23.777,1474743,0
2010-12-31,23.803,24.173,23.77,24.103,2670469,0
2011-01-03,24.249,24.288,23.911,24.091,3525864,0
2011-01-04,24.091,24.144,23.706,23.925,4541427,0
2011-01-05,23.805,23.968,23.658,23.728,4172592,0
2011-01-06,23.765,23.805,23.552,23.674,4490040,0
2011-01-07,23.721,23.932,23.419,23.932,6396222,0
2011-01-10,23.863,23.977,23.568,23.939,4068147,0
2011-01-11,23.961,24.205,23.827,24.166,3472541,0
2011-01-12,24.19,24.569,24.19,24.363,2930929,0
2011-01-13,24.303,24.401,23.863,23.932,3789548,0
2011-01-14,23.856,23.985,23.796,23.953,2284892,0
2011-01-18,23.994,24.131,23.656,23.727,4405468,0
2011-01-19,23.72,24.094,23.72,24.07,3120073,0
2011-01-20,24.076,24.478,24.076,24.372,2729496,0
2011-01-21,24.615,24.615,24.401,24.591,4660237,0
2011-01-24,24.53,24.831,24.516,24.773,2964717,0
2011-01-25,24.75,24.888,24.591,24.622,3457039,0
2011-01-26,24.644,24.734,24.562,24.674,2598684,0
2011-01-27,24.697,24.831,24.615,24.72,2596833,0
2011-01-28,24.741,24.811,24.432,24.569,3006262,0
2011-01-31,24.591,24.694,24.466,24.569,2819484,0
2011-02-01,24.706,25.093,24.446,25.093,3796582,0
2011-02-02,24.954,24.954,24.446,24.691,4928556,0
2011-02-03,24.699,24.867,24.553,24.815,3147132,0
2011-02-04,24.75,24.75,24.401,24.41,4354985,0
2011-02-07,24.491,24.706,24.418,24.706,2052114,0
2011-02-08,24.691,24.811,24.53,24.805,2149145,0
2011-02-09,24.726,25.093,24.562,25.014,3365750,0
2011-02-10,25,25.042,24.799,24.912,2128772,0
2011-02-11,24.831,25.086,24.805,24.903,1491588,0
2011-02-14,24.872,24.939,24.553,24.682,1419075,0
2011-02-15,24.591,24.644,24.47,24.584,2256579,0
2011-02-16,24.562,24.706,24.152,24.333,3786094,0
2011-02-17,24.303,24.379,24.017,24.295,3003722,0
2011-02-18,24.331,24.331,24.024,24.048,4145941,0
2011-02-22,23.698,24.516,23.524,24.418,7536555,0
2011-02-23,24.454,24.591,24.182,24.47,5594929,0
2011-02-24,24.463,24.608,24.249,24.418,5629491,0
2011-02-25,24.446,24.575,24.277,24.562,3060443,0
2011-02-28,24.629,24.93,24.522,24.769,3777807,0
2011-03-01,24.692,24.799,24.162,24.178,5310031,0
2011-03-02,24.194,24.309,23.961,24.162,3067907,0
2011-03-03,24.354,24.469,24.202,24.202,3053999,0
2011-03-04,24.231,24.24,23.735,23.948,3310615,0
2011-03-07,23.979,24.294,23.827,23.84,3599082,0
2011-03-08,23.787,24.338,23.787,24.262,2643324,0
2011-03-09,24.262,24.919,24.262,24.9,4568154,0
2011-03-10,24.699,25.005,24.483,24.545,4062193,0
2011-03-11,24.591,24.858,24.416,24.799,3337739,0
2011-03-14,24.608,24.608,23.994,24.131,5226928,0
2011-03-15,23.665,23.878,23.442,23.82,5239552,0
2011-03-16,23.827,24.185,23.092,23.22,9563214,0
2011-03-17,23.518,23.546,23.097,23.337,5174079,0
2011-03-18,23.389,23.514,23.135,23.305,4412413,0
2011-03-21,23.449,23.735,23.389,23.572,1185236,0
2011-03-22,23.605,23.878,23.542,23.74,2726019,0
2011-03-23,23.679,23.919,23.565,23.856,2425795,0
2011-03-24,23.979,24.079,23.863,23.87,3283010,0
2011-03-25,23.933,24.117,23.787,23.811,3028797,0
2011-03-28,23.87,23.948,23.727,23.727,1798837,0
2011-03-29,23.712,24.033,23.556,23.979,2006456,0
2011-03-30,24.04,24.408,23.961,24.269,2618874,0
2011-03-31,24.307,24.419,24.117,24.133,3032668,0
2011-04-01,24.285,24.331,24.024,24.124,3184331,0
2011-04-04,24.085,24.124,23.533,23.656,6959167,0
2011-04-05,23.641,23.74,23.565,23.597,5309175,0
2011-04-06,23.673,24.17,23.627,24.17,5993872,0
2011-04-07,24.117,24.147,23.805,24.017,3083450,0
2011-04-08,24.147,24.162,23.74,23.911,1955608,0
2011-04-11,23.805,23.847,23.314,23.405,5170824,0
2011-04-12,23.345,23.518,23.206,23.423,4661915,0
2011-04-13,23.458,23.82,23.442,23.712,4734335,0
2011-04-14,23.58,23.778,23.481,23.641,3544830,0
2011-04-15,23.72,24.131,23.688,23.895,3761059,0
2011-04-18,23.756,23.796,23.528,23.665,2769265,0
2011-04-19,23.647,23.665,23.335,23.373,3743795,0
2011-04-20,23.565,23.705,23.449,23.556,4120183,0
2011-04-21,23.58,23.696,23.351,23.688,2198934,0
2011-04-25,23.641,23.74,23.549,23.597,1382817,0
2011-04-26,23.673,23.97,23.572,23.925,3128188,0
2011-04-27,23.97,24.416,23.911,24.354,4858632,0
2011-04-28,24.301,24.684,24.269,24.575,3653125,0
2011-04-29,24.6,24.663,24.362,24.638,2807571,0
2011-05-02,24.652,24.885,24.523,24.645,3300187,0
2011-05-03,24.652,25.116,24.46,24.676,5906443,0
2011-05-04,24.623,24.827,24.254,24.767,5695195,0
2011-05-05,24.716,24.861,24.297,24.544,4193116,0
2011-05-06,24.584,24.984,24.57,24.736,9546366,0
2011-05-09,24.799,24.927,24.615,24.767,3313482,0
2011-05-10,24.858,25.349,24.799,25.266,3562369,0
2011-05-11,25.223,25.497,25.089,25.466,4779970,0
2011-05-12,25.473,25.901,25.349,25.81,4823234,0
2011-05-13,25.89,25.991,25.49,25.62,4447691,0
2011-05-16,25.549,25.909,25.349,25.68,4617623,0
2011-05-17,25.648,25.968,25.602,25.901,2891239,0
2011-05-18,25.901,26.009,25.61,25.984,3120561,0
2011-05-19,26.009,26.192,25.962,26.175,3208152,0
2011-05-20,26.176,26.21,25.923,26.125,3081484,0
2011-05-23,26.032,26.132,25.856,25.892,2832168,0
2011-05-24,25.984,25.992,25.557,25.581,3462901,0
2011-05-25,25.458,25.772,25.318,25.61,3016404,0
2011-05-26,25.536,25.62,25.258,25.441,3138484,0
2011-05-27,25.59,25.66,25.397,25.536,2471304,0
2011-05-31,25.647,25.773,25.392,25.656,2705387,0
2011-06-01,25.536,25.676,25.198,25.198,3379425,0
2011-06-02,25.274,25.274,24.954,25.181,3319093,0
2011-06-03,24.914,25.064,24.753,24.879,2420099,0
2011-06-06,24.838,24.908,24.652,24.801,2291477,0
2011-06-07,24.98,25.148,24.729,24.76,3557002,0
2011-06-08,24.822,24.93,24.591,24.7,4135453,0
2011-06-09,24.737,24.914,24.569,24.801,2784516,0
2011-06-10,24.769,24.778,24.536,24.575,2335112,0
2011-06-13,24.93,25.081,24.451,24.46,5016077,0
2011-06-14,24.652,24.795,24.383,24.676,4247892,0
2011-06-15,24.489,24.668,24.049,24.106,4840814,0
2011-06-16,24.153,24.569,24.13,24.311,3224983,0
2011-06-17,24.436,24.615,24.351,24.429,2849246,0
2011-06-20,24.336,24.569,24.205,24.507,2066589,0
2011-06-21,24.637,24.816,24.46,24.584,2821790,0
2011-06-22,24.476,24.801,24.383,24.608,3398494,0
2011-06-23,24.321,24.468,24.097,24.444,3615177,0
2011-06-24,24.498,24.795,24.056,24.056,6150927,0
2011-06-27,24.214,24.786,24.198,24.7,4277582,0
2011-06-28,24.729,24.887,24.623,24.838,2726815,0
2011-06-29,24.896,25.056,24.746,24.954,2577210,0
2011-06-30,25.076,25.297,24.851,25.263,3225680,0
2011-07-01,25.297,25.511,25.181,25.49,2222148,0
2011-07-05,25.458,25.458,25.189,25.274,2578761,0
2011-07-06,25.265,25.398,25.061,25.232,1885348,0
2011-07-07,25.358,25.435,25.173,25.41,2570615,0
2011-07-08,25.232,25.281,25.032,25.189,1809046,0
2011-07-11,24.908,24.923,24.676,24.816,1968247,0
2011-07-12,24.737,25.056,24.676,24.87,3561476,0
2011-07-13,25.023,25.102,24.716,24.795,2722332,0
2011-07-14,24.829,24.852,24.615,24.769,3650272,0
2011-07-15,24.801,24.838,24.515,24.645,3434952,0
2011-07-18,24.561,24.623,24.351,24.444,1909597,0
2011-07-19,24.522,24.693,24.342,24.678,1894404,0
2011-07-20,24.708,24.87,24.599,24.737,1219093,0
2011-07-21,24.908,25.349,24.879,25.249,2935750,0
2011-07-22,25.29,25.441,25.139,25.397,2680494,0
2011-07-25,25.265,25.782,25.265,25.697,4076524,0
2011-07-26,25.665,25.915,25.546,25.767,5121411,0
2011-07-27,25.697,25.798,25.567,25.729,4948295,0
2011-07-28,25.694,25.702,25.46,25.615,2679325,0
2011-07-29,25.435,25.592,25.232,25.35,4176355,0
2011-08-01,25.559,25.583,24.997,25.281,3080741,0
2011-08-02,25.123,25.232,24.911,24.959,3945951,0
2011-08-03,25.015,25.015,24.243,24.561,4908961,0
2011-08-04,24.358,24.404,23.379,23.426,6067593,0
2011-08-05,23.653,23.786,23.119,23.476,7238815,0
2011-08-08,23.092,23.416,22.208,22.324,8351339,0
2011-08-09,22.673,23.097,21.65,23.075,7393190,0
2011-08-10,22.704,23.19,22.362,22.425,7011988,0
2011-08-11,22.511,24.181,22.454,23.895,9426822,0
2011-08-12,24.005,24.367,23.803,24.049,7968408,0
2011-08-15,24.227,25.089,24.164,25.056,6271843,0
2011-08-16,24.838,25.131,24.685,25.056,4805318,0
2011-08-17,25.047,25.441,25.015,25.157,5314438,0
2011-08-18,24.575,24.896,24.344,24.795,7094456,0
2011-08-19,24.459,24.824,24.325,24.476,5256225,0
2011-08-22,25.089,25.089,24.388,24.685,5247372,0
2011-08-23,24.468,25.008,24.336,25.003,5121316,0
2011-08-24,24.939,25.899,24.816,25.882,5755049,0
2011-08-25,25.939,25.939,25.504,25.668,14708647,0
2011-08-26,25.507,25.734,24.891,25.546,3905018,0
2011-08-29,25.823,26.14,25.737,26.118,6622946,0
2011-08-30,26.04,26.221,25.922,26.076,3474035,0
2011-08-31,26.149,26.465,26.048,26.42,5941602,0
2011-09-01,26.407,26.483,25.861,25.929,5246995,0
2011-09-02,25.5,25.809,25.453,25.603,3041847,0
2011-09-06,24.883,25.498,24.693,25.46,4887765,0
2011-09-07,25.546,26.048,25.486,25.991,4437710,0
2011-09-08,25.813,26.249,25.813,26.016,2978495,0
2011-09-09,25.726,25.742,25.123,25.249,4846324,0
2011-09-12,25.07,25.554,24.927,25.546,5687174,0
2011-09-13,25.609,26,25.406,25.961,4394766,0
2011-09-14,26,26.562,25.719,26.281,4185146,0
2011-09-15,26.539,26.672,26.314,26.632,3187664,0
2011-09-16,26.79,27.047,26.697,26.963,4547068,0
2011-09-19,26.532,26.937,26.517,26.861,2728011,0
2011-09-20,27.002,27.752,26.908,27.229,4572590,0
2011-09-21,27.15,27.398,26.439,26.453,4648927,0
2011-09-22,25.853,26.093,25.538,25.845,6275571,0
2011-09-23,25.795,26.345,25.749,26.288,3890067,0
2011-09-26,26.483,26.609,26.178,26.595,3267099,0
2011-09-27,27.002,27.056,26.539,26.664,3450938,0
2011-09-28,26.703,26.852,26.178,26.227,4106447,0
2011-09-29,26.712,26.75,26.221,26.562,3675780,0
2011-09-30,26.336,26.639,26.104,26.104,5685593,0
2011-10-03,26.085,26.242,25.274,25.291,5388520,0
2011-10-04,25.061,25.274,24.435,24.942,8376329,0
2011-10-05,24.942,25.044,24.536,25.006,4901560,0
2011-10-06,24.968,25.477,24.874,25.468,3351688,0
2011-10-07,25.6,25.68,25.123,25.282,6016563,0
2011-10-10,25.592,25.719,25.498,25.673,4007624,0
2011-10-11,25.632,25.686,25.291,25.647,3795505,0
2011-10-12,25.767,25.804,25.375,25.522,4781485,0
2011-10-13,25.392,25.609,25.209,25.53,4418849,0
2011-10-14,25.78,25.881,25.647,25.861,2785393,0
2011-10-17,25.804,26.093,25.78,25.967,3073141,0
2011-10-18,25.897,26.054,25.656,25.836,5168170,0
2011-10-19,25.868,26.288,25.758,25.845,2318692,0
2011-10-20,25.897,26.242,25.873,26.135,3752735,0
2011-10-21,26.345,26.728,26.329,26.728,3615531,0
2011-10-24,26.806,26.922,26.609,26.922,3576594,0
2011-10-25,26.727,26.9,26.536,26.553,3880961,0
2011-10-26,26.908,26.937,26.595,26.835,2976967,0
2011-10-27,27.275,27.345,26.822,26.929,5977479,0
2011-10-28,26.868,26.946,26.483,26.586,5669204,0
2011-10-31,26.751,26.751,26.359,26.359,3814847,0
2011-11-01,25.494,26.179,25.392,25.479,5701447,0
2011-11-02,25.821,26.46,25.821,26.274,4572782,0
2011-11-03,26.496,26.978,26.402,26.891,5615556,0
2011-11-04,26.686,26.686,26.205,26.496,3181063,0
2011-11-07,26.57,26.728,26.367,26.728,2545886,0
2011-11-08,26.712,26.766,26.398,26.735,3409773,0
2011-11-09,26.402,26.42,25.809,25.867,4420720,0
2011-11-10,26.221,26.592,26.11,26.299,4231523,0
2011-11-11,26.562,26.844,26.562,26.618,3256083,0
2011-11-14,26.509,26.632,26.127,26.281,2452509,0
2011-11-15,26.203,26.274,25.938,26.016,4507803,0
2011-11-16,25.836,25.983,25.586,25.632,4089693,0
2011-11-17,25.641,25.694,25.24,25.492,5040784,0
2011-11-18,25.676,25.676,25.429,25.573,8487010,0
2011-11-21,25.291,25.375,24.977,25.188,13814043,0
2011-11-22,25.223,25.258,24.797,24.812,4168690,0
2011-11-23,24.647,24.731,24.287,24.387,3927251,0
2011-11-25,24.48,24.591,24.387,24.411,1242882,0
2011-11-28,24.911,24.993,24.536,24.71,2838437,0
2011-11-29,24.851,25.144,24.798,24.989,4617197,0
2011-11-30,25.58,25.813,25.521,25.766,4556052,0
2011-12-01,25.626,25.809,25.494,25.54,3025521,0
2011-12-02,25.722,25.722,25.2,25.272,3271701,0
2011-12-05,25.581,25.643,25.303,25.487,4384674,0
2011-12-06,25.573,25.697,25.406,25.54,4391378,0
2011-12-07,25.366,25.494,25.067,25.35,4979681,0
2011-12-08,25.29,25.35,24.877,24.923,3166062,0
2011-12-09,25.049,25.127,24.791,25.067,2806936,0
2011-12-12,24.903,25.057,24.663,24.835,3002941,0
2011-12-13,24.923,25.247,24.782,24.895,3495195,0
2011-12-14,24.895,25.04,24.544,24.544,3868708,0
2011-12-15,24.782,25.216,24.765,25.17,3320804,0
2011-12-16,25.256,25.303,24.678,24.733,5788583,0
2011-12-19,24.859,25.009,24.189,24.22,4175496,0
2011-12-20,24.552,24.741,24.338,24.725,3836017,0
2011-12-21,24.741,25.04,24.67,25.033,4166747,0
2011-12-22,25.113,25.494,25.033,25.412,3560744,0
2011-12-23,25.548,25.858,25.508,25.722,2467716,0
2011-12-27,25.73,25.96,25.668,25.945,1593345,0
2011-12-28,25.913,25.928,25.651,25.706,1517503,0
2011-12-29,25.8,26.054,25.771,26.04,2428419,0
2011-12-30,26.093,26.259,25.96,26.093,3373937,0
2012-01-03,26.238,26.283,25.113,25.144,6519127,0
2012-01-04,25.153,25.311,24.998,25.025,4329493,0
2012-01-05,24.908,25.334,24.851,25.297,3221761,0
2012-01-06,25.35,25.384,25.009,25.195,2994967,0
2012-01-09,25.195,25.247,24.923,25.009,2525565,0
2012-01-10,25.222,25.263,24.939,24.954,4210298,0
2012-01-11,24.914,24.981,24.591,24.624,4581101,0
2012-01-12,24.712,24.798,24.528,24.638,2324272,0
2012-01-13,24.536,24.584,24.243,24.425,4210796,0
2012-01-17,24.68,24.743,24.184,24.256,4981226,0
2012-01-18,24.284,24.346,24.017,24.117,4106440,0
2012-01-19,24.117,24.181,23.856,23.913,4007075,0
2012-01-20,24.111,24.117,23.69,23.871,4863321,0
2012-01-23,23.975,24.441,23.951,24.355,4612567,0
2012-01-24,24.243,24.299,23.943,24,3258764,0
2012-01-25,23.879,24.497,23.716,24.449,5974925,0
2012-01-26,24.488,24.782,24.371,24.609,3802365,0
2012-01-27,24.536,24.609,23.936,23.975,3913797,0
2012-01-30,23.927,23.951,23.731,23.879,3434672,0
2012-01-31,23.967,24.072,23.809,23.984,4188650,0
2012-02-01,24.053,24.094,23.856,23.991,3472251,0
2012-02-02,24.017,24.039,23.564,23.716,5113933,0
2012-02-03,23.897,23.966,23.69,23.927,2996032,0
2012-02-06,23.847,23.913,23.785,23.897,2074606,0
2012-02-07,23.898,24.272,23.73,24.202,2799103,0
2012-02-08,24.256,24.44,24.128,24.4,3323817,0
2012-02-09,24.391,24.423,23.847,24.017,5585165,0
2012-02-10,23.913,24.117,23.84,24.117,3848786,0
2012-02-13,24.236,24.299,24.046,24.243,2479743,0
2012-02-14,24.156,24.33,24.017,24.33,3470638,0
2012-02-15,24.33,24.411,24.133,24.236,2767077,0
2012-02-16,24.267,24.827,24.267,24.782,3731718,0
2012-02-17,24.927,24.978,24.697,24.768,3471739,0
2012-02-21,24.782,24.814,24.275,24.441,4140451,0
2012-02-22,24.281,24.601,24.281,24.473,3864015,0
2012-02-23,24.419,24.457,24.069,24.111,14308503,0
2012-02-24,24.128,24.202,23.976,24.056,12005591,0
2012-02-27,24.031,24.284,23.913,24.251,16735522,0
2012-02-28,24.107,24.256,24.04,24.224,4221936,0
2012-02-29,24.227,24.485,24.082,24.332,4104876,0
2012-03-01,24.386,24.584,24.224,24.344,3263362,0
2012-03-02,24.36,24.631,24.36,24.528,3190004,0
2012-03-05,24.544,24.584,24.193,24.473,3765573,0
2012-03-06,24.352,24.423,24.017,24.209,4931069,0
2012-03-07,24.248,24.344,24.081,24.184,3810070,0
2012-03-08,24.272,24.496,24.224,24.409,3497019,0
2012-03-09,24.591,24.591,24.16,24.224,4514651,0
2012-03-12,24.232,24.433,24.176,24.391,3447952,0
2012-03-13,24.473,24.505,24.217,24.386,3463958,0
2012-03-14,24.386,24.433,24.024,24.072,3263882,0
2012-03-15,24.072,24.281,23.914,24.097,3729685,0
2012-03-16,24.088,24.136,23.914,24.088,4407539,0
2012-03-19,24.002,24.248,23.951,23.976,3029632,0
2012-03-20,23.768,23.871,23.665,23.818,4484157,0
2012-03-21,23.833,23.889,23.73,23.818,4846231,0
2012-03-22,23.714,23.864,23.673,23.84,3865667,0
2012-03-23,23.847,23.993,23.689,23.73,3441519,0
2012-03-26,23.889,23.993,23.793,23.976,3770029,0
2012-03-27,24.017,24.272,23.976,24.184,3972393,0
2012-03-28,24.193,24.304,23.951,24.081,4405105,0
2012-03-29,23.967,24.217,23.793,24.193,3233723,0
2012-03-30,24.4,24.496,24.241,24.48,3956609,0
2012-04-02,24.473,24.591,24.296,24.488,3244205,0
2012-04-03,24.513,24.535,24.081,24.304,3298724,0
2012-04-04,24.217,24.296,24.088,24.16,3548802,0
2012-04-05,24.056,24.107,23.655,23.793,4553906,0
2012-04-09,23.576,23.714,23.528,23.619,5800418,0
2012-04-10,23.544,23.552,23.127,23.265,6814180,0
2012-04-11,23.449,23.552,23.41,23.48,4371606,0
2012-04-12,23.522,23.593,23.392,23.522,4781170,0
2012-04-13,23.488,23.984,23.488,23.742,9808159,0
2012-04-16,23.825,24.144,23.809,24.011,3875134,0
2012-04-17,24.082,24.285,23.832,24.251,3793699,0
2012-04-18,24.168,24.344,24.033,24.072,3105924,0
2012-04-19,23.984,24.209,23.951,24.056,3870967,0
2012-04-20,24.121,24.391,24.002,24.321,3193591,0
2012-04-23,24.256,24.296,24.121,24.272,2262244,0
2012-04-24,24.321,24.465,24.241,24.313,3064780,0
2012-04-25,24.36,24.465,24.272,24.433,2494658,0
2012-04-26,24.433,24.794,24.377,24.752,3546752,0
2012-04-27,24.794,24.969,24.706,24.942,3389460,0
2012-04-30,24.919,24.927,24.727,24.911,3977513,0
2012-05-01,24.972,25.192,24.907,25.166,3700177,0
2012-05-02,25.134,25.511,24.935,25.103,4383269,0
2012-05-03,25.079,25.44,25.019,25.192,5031420,0
2012-05-04,25.134,25.392,25.111,25.304,3205262,0
2012-05-07,25.152,25.257,24.987,25.134,2422798,0
2012-05-08,25.047,25.16,24.905,25.047,3423241,0
2012-05-09,24.93,25.44,24.901,25.198,4290364,0
2012-05-10,25.289,25.617,25.166,25.586,3291693,0
2012-05-11,25.511,25.736,25.4,25.608,2989666,0
2012-05-14,25.489,25.578,25.368,25.447,2141169,0
2012-05-15,25.473,25.511,25.216,25.304,2837862,0
2012-05-16,25.392,25.464,25.2,25.291,3062381,0
2012-05-17,25.326,25.489,25.264,25.304,2314604,0
2012-05-18,25.406,25.594,25.246,25.335,4677079,0
2012-05-21,25.319,25.319,24.61,24.777,8857225,0
2012-05-22,24.777,24.882,24.656,24.735,4829615,0
2012-05-23,24.706,24.759,24.4,24.552,3023052,0
2012-05-24,24.591,24.768,24.344,24.528,7765895,0
2012-05-25,24.511,24.713,24.317,24.364,15467269,0
2012-05-29,24.47,24.689,24.364,24.616,16430773,0
2012-05-30,24.534,24.744,24.479,24.591,5934813,0
2012-05-31,24.584,25.098,24.584,24.942,5300271,0
2012-06-01,24.76,25.139,24.744,24.954,5107176,0
2012-06-04,24.972,24.999,24.824,24.963,4324613,0
2012-06-05,24.938,25.205,24.893,25.043,3510226,0
2012-06-06,25.157,25.392,25.052,25.392,7756046,0
2012-06-07,25.563,25.698,25.457,25.602,3609138,0
2012-06-08,25.563,25.868,25.537,25.828,3027848,0
2012-06-11,25.911,26.041,25.715,25.749,4562624,0
2012-06-12,25.724,25.772,25.432,25.698,3714375,0
2012-06-13,25.787,25.787,25.4,25.617,3297618,0
2012-06-14,25.715,25.973,25.586,25.934,3482495,0
2012-06-15,26.104,26.175,25.918,26.153,4696143,0
2012-06-18,26.087,26.184,25.911,25.964,3204160,0
2012-06-19,26.07,26.219,25.964,26.032,2927952,0
2012-06-20,26.041,26.21,25.772,25.892,2893159,0
2012-06-21,25.973,26.169,25.498,25.512,4061295,0
2012-06-22,25.715,25.715,25.489,25.602,2345939,0
2012-06-25,25.529,25.594,25.44,25.571,2149821,0
2012-06-26,25.343,25.465,25.124,25.318,4114094,0
2012-06-27,25.351,25.876,25.343,25.78,2657823,0
2012-06-28,25.668,25.804,25.505,25.787,2656460,0
2012-06-29,26.113,26.298,25.998,26.288,4032824,0
2012-07-02,26.422,26.482,26.175,26.371,3031723,0
2012-07-03,26.339,26.394,26.113,26.288,1472497,0
2012-07-05,26.169,26.298,26.016,26.153,2310598,0
2012-07-06,25.998,26.087,25.884,26.041,2001900,0
2012-07-09,25.973,26.055,25.822,25.943,1624677,0
2012-07-10,26.016,26.137,25.901,25.964,1568514,0
2012-07-11,26.008,26.21,26.008,26.169,2130239,0
2012-07-12,26.104,26.235,25.998,26.095,1880057,0
2012-07-13,26.137,26.467,26.07,26.46,1763865,0
2012-07-16,26.482,26.558,26.346,26.371,2501361,0
2012-07-17,26.385,26.491,26.274,26.371,3110299,0
2012-07-18,26.354,26.695,26.274,26.646,2699603,0
2012-07-19,26.476,26.637,26.21,26.623,2805321,0
2012-07-20,26.491,26.734,26.422,26.564,2165699,0
2012-07-23,26.427,26.54,26.241,26.403,2154076,0
2012-07-24,26.412,26.491,26.095,26.315,3104344,0
2012-07-25,26.354,26.476,26.159,26.281,2132270,0
2012-07-26,26.589,26.945,26.54,26.906,3255289,0
2012-07-27,27.074,27.357,26.994,27.3,3410241,0
2012-07-30,27.203,27.56,27.173,27.502,2766343,0
2012-07-31,27.3,27.463,26.808,26.887,4913205,0
2012-08-01,26.839,27.229,26.298,26.371,5136638,0
2012-08-02,26.331,26.371,25.934,26.129,3681339,0
2012-08-03,26.403,26.589,26.266,26.403,2719604,0
2012-08-06,26.491,26.623,26.288,26.422,2651227,0
2012-08-07,26.467,26.55,26.226,26.241,3211613,0
2012-08-08,26.219,26.363,26.104,26.323,2688342,0
2012-08-09,26.288,26.354,26.169,26.339,1901201,0
2012-08-10,26.323,26.55,26.153,26.533,1724835,0
2012-08-13,26.452,26.509,26.241,26.346,1839598,0
2012-08-14,26.354,26.491,26.281,26.385,2063855,0
2012-08-15,26.403,26.623,26.346,26.452,2337544,0
2012-08-16,26.452,26.558,26.219,26.257,2997410,0
2012-08-17,26.307,26.452,26.257,26.427,2325974,0
2012-08-20,26.257,26.281,25.981,26.145,3532217,0
2012-08-21,26.192,26.476,26.024,26.235,2973301,0
2012-08-22,26.235,26.307,26.016,26.137,2219765,0
2012-08-23,26.129,26.129,25.757,25.837,2706848,0
2012-08-24,25.757,26.032,25.757,25.989,2673579,0
2012-08-27,25.934,26.024,25.795,25.926,2461354,0
2012-08-28,25.892,25.989,25.766,25.868,2074356,0
2012-08-29,25.732,25.813,25.643,25.732,2619988,0
2012-08-30,25.635,25.683,25.483,25.586,3164191,0
2012-08-31,25.626,25.683,25.512,25.61,8943143,0
2012-09-04,25.602,25.691,25.489,25.626,10130679,0
2012-09-05,25.606,25.746,25.566,25.582,2691485,0
2012-09-06,25.72,25.972,25.712,25.951,2478367,0
2012-09-07,25.951,25.964,25.729,25.9,3353520,0
2012-09-10,26.071,26.079,25.882,25.999,2289132,0
2012-09-11,25.999,26.087,25.793,25.802,1951207,0
2012-09-12,25.802,25.861,25.515,25.566,2749366,0
2012-09-13,25.549,26.087,25.54,26.071,3241782,0
2012-09-14,26.056,26.139,25.926,26.063,3437298,0
2012-09-17,26.063,26.154,25.784,25.868,2012746,0
2012-09-18,25.793,25.9,25.63,25.681,2192578,0
2012-09-19,25.695,25.951,25.695,25.811,1871086,0
2012-09-20,25.82,26.016,25.811,25.964,1989207,0
2012-09-21,26.032,26.071,25.835,25.934,2972732,0
2012-09-24,25.91,26.194,25.861,26.131,2483049,0
2012-09-25,26.186,26.344,26.032,26.032,2379463,0
2012-09-26,26.041,26.334,26.041,26.056,1629042,0
2012-09-27,26.105,26.252,26.041,26.056,2199983,0
2012-09-28,26.041,26.383,25.891,26.327,3889789,0
2012-10-01,26.327,26.376,25.91,25.943,2849052,0
2012-10-02,26.071,26.268,26.041,26.131,3317736,0
2012-10-03,26.186,26.283,26.115,26.283,1865516,0
2012-10-04,26.383,26.587,26.319,26.497,1838309,0
2012-10-05,26.556,26.629,26.383,26.449,1432516,0
2012-10-08,26.44,26.57,26.391,26.516,2002200,0
2012-10-09,26.473,26.587,26.432,26.556,1710319,0
2012-10-10,26.538,26.695,26.458,26.57,2253285,0
2012-10-11,26.669,27.119,26.523,26.751,3212194,0
2012-10-12,26.826,26.867,26.538,26.58,2831764,0
2012-10-15,26.596,26.701,26.481,26.686,2412766,0
2012-10-16,26.751,26.867,26.66,26.735,2133449,0
2012-10-17,26.826,27.094,26.776,27.055,3396965,0
2012-10-18,27.055,27.292,26.973,27.259,2660973,0
2012-10-19,27.177,27.234,26.686,26.76,3276273,0
2012-10-22,26.367,26.531,26.358,26.531,2696758,0
2012-10-23,26.358,26.418,26.186,26.327,1979262,0
2012-10-24,26.327,26.367,26.041,26.079,2207251,0
2012-10-25,26.203,26.238,25.999,26.186,1920673,0
2012-10-26,26.238,26.268,25.943,25.964,2949653,0
2012-10-31,26.087,26.383,25.989,26.213,3351931,0
2012-11-01,26.041,26.041,25.425,25.477,4769006,0
2012-11-02,25.486,25.754,25.402,25.425,3979031,0
2012-11-05,25.361,25.486,24.995,25.13,3230024,0
2012-11-06,25.13,25.246,24.968,24.978,2104981,0
2012-11-07,24.904,24.904,24.394,24.511,2942756,0
2012-11-08,24.502,24.762,24.484,24.502,2893403,0
2012-11-09,24.591,24.762,24.445,24.461,2420301,0
2012-11-12,24.461,24.519,24.125,24.215,2545133,0
2012-11-13,24.208,24.665,24.165,24.404,4069285,0
2012-11-14,24.412,24.478,24.043,24.125,3971540,0
2012-11-15,24.111,24.241,23.765,23.952,3079432,0
2012-11-16,23.96,24.102,23.845,24.093,4886272,0
2012-11-19,24.174,24.428,24.125,24.362,4097324,0
2012-11-20,24.38,24.421,24.05,24.241,2691407,0
2012-11-21,24.231,24.272,23.808,24.05,2544960,0
2012-11-23,24.117,24.165,23.781,23.922,1421324,0
2012-11-26,23.906,24.428,23.888,24.305,3166018,0
2012-11-27,24.345,24.461,24.272,24.362,2820139,0
2012-11-28,24.33,24.519,24.165,24.511,2840719,0
2012-11-29,24.55,24.55,24.265,24.452,3009126,0
2012-11-30,24.502,24.64,24.394,24.617,4025587,0
2012-12-03,24.617,24.657,24.157,24.421,2474495,0
2012-12-04,24.47,24.591,24.305,24.314,3197600,0
2012-12-05,24.376,25.021,24.301,24.848,4937242,0
2012-12-06,24.883,24.982,24.716,24.807,3391357,0
2012-12-07,24.791,24.899,24.724,24.891,2896476,0
2012-12-10,24.864,24.938,24.773,24.912,2326988,0
2012-12-11,24.912,25.198,24.891,25.063,3052400,0
2012-12-12,25.035,25.311,25.035,25.072,2577292,0
2012-12-13,25.035,25.09,24.791,24.945,2150071,0
2012-12-14,24.954,24.999,24.838,24.891,2236283,0
2012-12-17,24.938,25.379,24.938,25.369,3092220,0
2012-12-18,25.326,25.668,25.261,25.65,3138695,0
2012-12-19,25.643,25.668,25.452,25.452,3108878,0
2012-12-20,25.487,25.56,25.303,25.509,1729357,0
2012-12-21,25.469,25.56,25.22,25.452,5744316,0
2012-12-24,25.388,25.388,25.145,25.289,763997,0
2012-12-26,25.319,25.418,25.063,25.112,2105772,0
2012-12-27,25.054,25.162,24.748,25.072,3172527,0
2012-12-28,24.963,25.145,24.782,24.791,2674465,0
2012-12-31,24.807,25.388,24.657,25.335,5499706,0
2013-01-02,25.586,25.79,25.403,25.61,3459102,0
2013-01-03,25.66,25.775,25.542,25.61,2353120,0
2013-01-04,25.634,25.743,25.61,25.717,1799233,0
2013-01-07,25.643,25.643,25.236,25.352,1799640,0
2013-01-08,25.279,25.435,25.162,25.22,4508935,0
2013-01-09,25.303,25.303,24.864,24.921,4010437,0
2013-01-10,25.029,25.09,24.822,24.954,4398697,0
2013-01-11,24.963,25.021,24.791,24.938,2740236,0
2013-01-14,25.005,25.029,24.799,24.848,2122273,0
2013-01-15,24.829,24.883,24.64,24.816,4654824,0
2013-01-16,24.764,24.791,24.591,24.657,2681512,0
2013-01-17,24.739,24.829,24.591,24.665,2993825,0
2013-01-18,24.799,24.829,24.591,24.699,4006028,0
2013-01-22,24.699,25.189,24.699,25.127,3708816,0
2013-01-23,25.098,25.127,24.945,24.954,2784650,0
2013-01-24,25.005,25.162,24.945,25.072,2296513,0
2013-01-25,25.162,25.279,25.005,25.279,3797639,0
2013-01-28,25.289,25.403,25.072,25.403,3966656,0
2013-01-29,25.369,25.743,25.319,25.6,3342956,0
2013-01-30,25.634,25.709,25.518,25.569,2695764,0
2013-01-31,25.56,25.833,25.56,25.817,3484198,0
2013-02-01,25.833,25.942,25.75,25.808,2403868,0
2013-02-04,25.709,25.881,25.677,25.79,3665810,0
2013-02-05,25.859,25.916,25.643,25.66,2724838,0
2013-02-06,25.6,25.868,25.487,25.833,3025151,0
2013-02-07,25.868,26.296,25.709,26.116,5617170,0
2013-02-08,26.056,26.116,25.825,26.025,2276588,0
2013-02-11,26.025,26.124,25.951,26.116,1562673,0
2013-02-12,26.071,26.163,25.881,26.088,2023958,0
2013-02-13,26.133,26.239,26.008,26.08,2077175,0
2013-02-14,25.989,26.14,25.726,25.768,3355898,0
2013-02-15,25.872,25.972,25.743,25.743,3887134,0
2013-02-19,25.799,26.196,25.799,26.008,4016142,0
2013-02-20,25.998,26.206,25.881,25.908,5269633,0
2013-02-21,26.133,26.479,25.916,26.279,5136816,0
2013-02-22,26.346,26.635,26.323,26.628,9420828,0
2013-02-25,26.72,27.033,26.47,26.47,14073313,0
2013-02-26,26.62,26.785,26.521,26.628,14388015,0
2013-02-27,26.668,27.074,26.586,27.05,3365415,0
2013-02-28,27.024,27.124,26.877,26.983,4092547,0
2013-03-01,26.969,27.199,26.76,27.199,4539728,0
2013-03-04,27.225,27.687,27.1,27.495,4204350,0
2013-03-05,27.604,27.828,27.588,27.697,3617619,0
2013-03-06,27.687,27.729,27.494,27.58,2708834,0
2013-03-07,27.596,27.763,27.329,27.345,3333835,0
2013-03-08,27.37,27.438,27.219,27.361,2747692,0
2013-03-11,27.361,27.553,27.301,27.502,2019024,0
2013-03-12,27.452,27.58,27.293,27.421,2139471,0
2013-03-13,27.43,27.603,27.31,27.461,2303624,0
2013-03-14,27.502,27.621,27.361,27.58,4191534,0
2013-03-15,27.479,27.856,27.386,27.856,3924861,0
2013-03-18,27.729,27.872,27.58,27.72,2160797,0
2013-03-19,27.812,27.888,27.587,27.747,2960842,0
2013-03-20,27.879,28.156,27.83,28.09,2928566,0
2013-03-21,27.964,28.14,27.913,27.97,2560479,0
2013-03-22,27.97,28.14,27.879,27.964,2024744,0
2013-03-25,28.049,28.231,27.729,27.856,2580925,0
2013-03-26,27.98,28.164,27.931,28.114,2556826,0
2013-03-27,27.989,28.231,27.897,28.198,1502273,0
2013-03-28,28.307,28.766,28.198,28.741,4129123,0
2013-04-01,28.701,28.735,28.464,28.608,2382990,0
2013-04-02,28.71,28.784,28.55,28.649,1719081,0
2013-04-03,28.665,28.802,28.601,28.674,2463551,0
2013-04-04,28.741,28.958,28.735,28.919,2536003,0
2013-04-05,28.75,28.942,28.718,28.885,2439224,0
2013-04-08,28.601,28.919,28.557,28.912,3314579,0
2013-04-09,28.958,29.077,28.849,28.925,2086573,0
2013-04-10,29.026,29.294,28.919,29.252,2151836,0
2013-04-11,29.277,29.363,29.161,29.262,3074500,0
2013-04-12,29.211,29.411,29.203,29.344,3208354,0
2013-04-15,29.287,29.478,29.051,29.051,3203094,0
2013-04-16,29.161,29.385,28.875,29.328,3087903,0
2013-04-17,29.311,29.471,29.095,29.385,3267208,0
2013-04-18,29.437,29.646,29.227,29.613,2822052,0
2013-04-19,29.713,30.073,29.63,30.047,2977084,0
2013-04-22,30.047,30.073,29.823,29.964,1925696,0
2013-04-23,29.964,30.038,29.63,29.973,3986533,0
2013-04-24,30.025,30.273,29.88,30.038,2555722,0
2013-04-25,30.164,30.415,30.033,30.217,2416051,0
2013-04-26,30.199,30.433,30.138,30.232,2333845,0
2013-04-29,30.365,30.634,30.283,30.494,1901145,0
2013-04-30,30.517,30.875,30.164,30.641,3765160,0
2013-05-01,30.692,30.966,30.609,30.626,2443422,0
2013-05-02,30.692,30.719,30.384,30.526,3159604,0
2013-05-03,30.626,30.793,30.292,30.374,4025336,0
2013-05-06,30.324,30.374,29.656,29.656,3157997,0
2013-05-07,29.738,30.033,29.613,29.973,3919434,0
2013-05-08,29.905,30.081,29.371,29.555,3841978,0
2013-05-09,29.564,29.638,29.059,29.143,3258468,0
2013-05-10,29.143,29.17,28.894,29.134,1868382,0
2013-05-13,28.995,29.211,28.741,28.933,2461294,0
2013-05-14,28.903,29.17,28.875,29.086,2402965,0
2013-05-15,29.086,29.437,28.867,29.203,2930903,0
2013-05-16,29.161,29.235,28.933,29.004,2251440,0
2013-05-17,29.086,29.371,28.995,29.353,3216572,0
2013-05-20,29.336,29.42,29.059,29.161,1972114,0
2013-05-21,29.151,29.271,28.784,29.104,3497492,0
2013-05-22,29.086,29.394,28.565,28.71,3491378,0
2013-05-23,28.491,28.617,28.049,28.499,2591690,0
2013-05-24,28.383,28.484,28.189,28.366,2265188,0
2013-05-28,28.665,29.095,28.349,28.474,5212349,0
2013-05-29,28.282,28.324,27.502,27.872,3964274,0
2013-05-30,27.997,28.464,27.897,27.913,3447968,0
2013-05-31,27.806,28.158,27.652,27.652,4290979,0
2013-06-03,27.637,27.904,27.285,27.697,4644615,0
2013-06-04,27.646,27.662,27.336,27.487,4769202,0
2013-06-05,27.512,27.512,27.08,27.181,5078110,0
2013-06-06,27.199,27.673,27.165,27.673,3408234,0
2013-06-07,27.682,27.868,27.385,27.656,2591952,0
2013-06-10,27.722,27.731,27.41,27.503,2566039,0
2013-06-11,27.299,27.605,27.268,27.42,2139070,0
2013-06-12,27.554,27.638,27.056,27.139,3692169,0
2013-06-13,27.131,27.605,27.131,27.571,3431312,0
2013-06-14,27.571,27.824,27.554,27.614,1888280,0
2013-06-17,27.758,28.054,27.682,27.909,3701377,0
2013-06-18,27.902,28.113,27.816,28.089,2355293,0
2013-06-19,28.011,28.105,27.377,27.377,2685829,0
2013-06-20,27.225,27.292,26.336,26.413,4859382,0
2013-06-21,26.631,26.877,26.259,26.801,5025407,0
2013-06-24,26.631,27.199,26.32,26.953,3550459,0
2013-06-25,27.148,27.442,26.894,27.318,2707992,0
2013-06-26,27.512,27.927,27.429,27.843,3500235,0
2013-06-27,27.935,28.079,27.571,27.63,2937127,0
2013-06-28,28.039,28.278,27.748,27.945,10417798,0
2013-07-01,27.731,27.808,26.912,26.953,4197766,0
2013-07-02,26.912,27.165,26.793,26.945,3445851,0
2013-07-03,26.843,27.046,26.759,26.912,1304114,0
2013-07-05,26.978,27.02,26.505,26.793,2515987,0
2013-07-08,26.927,27.41,26.919,27.308,3032560,0
2013-07-09,27.437,27.588,27.275,27.308,2740740,0
2013-07-10,27.318,27.487,27.131,27.429,2227854,0
2013-07-11,27.741,28.003,27.581,27.953,3276991,0
2013-07-12,27.944,28.113,27.783,28.061,1863618,0
2013-07-15,28.011,28.697,27.962,28.697,2635331,0
2013-07-16,28.706,28.763,28.427,28.477,2516838,0
2013-07-17,28.631,28.669,28.342,28.487,1490366,0
2013-07-18,28.342,28.941,28.342,28.91,2213044,0
2013-07-19,29.034,29.087,28.763,28.958,2346526,0
2013-07-22,29.026,29.112,28.902,28.933,1149013,0
2013-07-23,28.925,29.331,28.825,29.172,2260480,0
2013-07-24,29.153,29.153,28.427,28.621,1863926,0
2013-07-25,28.536,28.874,28.536,28.855,1650579,0
2013-07-26,28.697,29.042,28.578,29.042,1935041,0
2013-07-29,28.892,29.078,28.855,28.985,2822192,0
2013-07-30,29.188,29.441,28.816,28.976,2415525,0
2013-07-31,28.941,28.985,28.358,28.596,3543626,0
2013-08-01,28.723,29.105,28.697,29.06,2802090,0
2013-08-02,29.051,29.221,28.839,29.221,2382498,0
2013-08-05,29.105,29.105,28.883,28.902,1882409,0
2013-08-06,28.831,28.883,28.443,28.529,2813905,0
2013-08-07,28.366,28.679,28.274,28.578,2496834,0
2013-08-08,28.697,28.91,28.536,28.831,2305615,0
2013-08-09,28.855,28.967,28.653,28.706,2323739,0
2013-08-12,28.587,28.772,28.417,28.689,2475616,0
2013-08-13,28.697,28.714,28.307,28.351,2426105,0
2013-08-14,28.274,28.3,27.944,28.155,1582447,0
2013-08-15,28.011,28.036,27.758,27.843,2010321,0
2013-08-16,27.766,27.902,27.369,27.571,2379982,0
2013-08-19,27.563,27.716,27.233,27.299,2013724,0
2013-08-20,27.327,27.766,27.24,27.545,2413444,0
2013-08-21,27.479,27.479,26.996,27.19,2951417,0
2013-08-22,27.268,27.673,27.131,27.512,6823555,0
2013-08-23,27.554,27.808,27.41,27.722,6889180,0
2013-08-26,27.722,27.8,27.487,27.503,2076739,0
2013-08-27,27.299,27.639,27.292,27.503,2208136,0
2013-08-28,27.536,27.791,27.35,27.673,2435628,0
2013-08-29,27.571,27.639,27.318,27.393,2100402,0
2013-08-30,27.698,27.885,27.612,27.74,2006087,0
2013-09-03,27.61,27.67,27.003,27.199,3155235,0
2013-09-04,27.174,27.473,27.003,27.445,4129792,0
2013-09-05,27.44,27.526,27.19,27.361,2814966,0
2013-09-06,27.465,27.969,27.465,27.526,3750959,0
2013-09-09,27.526,27.661,27.388,27.49,2496498,0
2013-09-10,27.61,27.678,27.403,27.652,2422625,0
2013-09-11,27.703,27.755,27.251,27.423,3949649,0
2013-09-12,27.533,27.644,27.147,27.241,2703892,0
2013-09-13,27.309,27.696,27.268,27.67,2910834,0
2013-09-16,27.987,28.131,27.652,27.747,3603218,0
2013-09-17,28.15,28.269,27.901,28.106,4077977,0
2013-09-18,28.192,29.124,27.926,29.015,4754700,0
2013-09-19,28.988,29.288,28.841,29.015,3733429,0
2013-09-20,29.008,29.064,28.457,28.457,4311683,0
2013-09-23,28.44,28.921,28.346,28.867,3247873,0
2013-09-24,28.81,29.116,28.732,28.998,4619022,0
2013-09-25,28.988,29.092,28.706,28.714,3853270,0
2013-09-26,28.706,28.849,28.355,28.527,2574896,0
2013-09-27,28.404,28.63,28.106,28.259,3392738,0
2013-09-30,28.538,28.686,28.313,28.496,3623827,0
2013-10-01,28.464,28.567,28.303,28.423,2761792,0
2013-10-02,28.337,28.577,28.09,28.559,3547812,0
2013-10-03,28.404,28.464,27.969,28.158,3767414,0
2013-10-04,28.165,28.303,28.038,28.175,2228004,0
2013-10-07,28.038,28.252,27.901,28.012,1740106,0
2013-10-08,27.996,28.474,27.962,28.243,2622347,0
2013-10-09,28.286,28.764,28.226,28.432,2594268,0
2013-10-10,28.62,28.913,28.337,28.913,2500095,0
2013-10-11,28.886,29.064,28.791,29.021,1840714,0
2013-10-14,28.952,28.979,28.432,28.876,2533662,0
2013-10-15,28.782,28.926,28.432,28.484,2795732,0
2013-10-16,28.662,28.782,28.158,28.567,4503948,0
2013-10-17,28.491,29.101,28.295,29.037,3433638,0
2013-10-18,29.073,29.218,28.926,29.021,2796116,0
2013-10-21,29.008,29.021,28.679,28.849,2336218,0
2013-10-22,28.886,29.416,28.791,29.339,3709104,0
2013-10-23,29.304,29.57,29.101,29.14,3682721,0
2013-10-24,29.14,29.243,28.921,29.082,2129478,0
2013-10-25,28.979,29.389,28.801,29.373,2474274,0
2013-10-28,29.064,29.226,28.772,29.046,4077240,0
2013-10-29,29.046,29.211,28.841,28.952,2547451,0
2013-10-30,29.116,29.211,28.355,28.397,4840692,0
2013-10-31,28.762,29.247,28.331,28.989,6894649,0
2013-11-01,28.826,29.14,28.714,28.944,4376805,0
2013-11-04,29.082,29.168,28.904,29.124,3335609,0
2013-11-05,29.108,29.346,28.772,28.791,3715753,0
2013-11-06,28.833,28.961,28.662,28.913,3633663,0
2013-11-07,29.015,29.177,28.62,28.644,4140871,0
2013-11-08,28.543,28.679,28.277,28.679,5761981,0
2013-11-11,28.732,28.817,28.551,28.662,2594519,0
2013-11-12,28.535,28.535,28.15,28.404,3468844,0
2013-11-13,28.226,28.732,28.08,28.732,3408997,0
2013-11-14,28.81,28.979,28.559,28.886,2671498,0
2013-11-15,28.772,29.168,28.747,29.168,4144086,0
2013-11-18,29.211,29.235,28.904,29.218,3167765,0
2013-11-19,29.194,29.243,28.894,29.108,3456674,0
2013-11-20,29.092,29.149,28.62,28.644,3983001,0
2013-11-21,28.714,29.037,28.638,28.826,10025611,0
2013-11-22,28.747,28.952,28.706,28.764,10607913,0
2013-11-25,28.876,28.926,28.595,28.603,14136349,0
2013-11-26,28.543,28.603,28.122,28.158,3713388,0
2013-11-27,28.252,28.311,27.909,28.072,2891987,0
2013-11-29,28.616,28.626,28.218,28.287,1629172,0
2013-12-02,28.012,28.115,27.703,27.969,3720675,0
2013-12-03,28.114,28.607,28.114,28.452,5400641,0
2013-12-04,28.09,28.373,27.941,28.278,9405714,0
2013-12-05,28.15,28.305,27.733,27.872,5441859,0
2013-12-06,27.994,28.34,27.906,28.176,3733711,0
2013-12-09,28.192,28.245,27.794,28.046,4902936,0
2013-12-10,28.096,28.096,27.785,27.864,3918670,0
2013-12-11,27.811,27.864,27.518,27.579,3503101,0
2013-12-12,27.629,28.018,27.533,27.794,3767688,0
2013-12-13,27.759,27.872,27.518,27.569,2323131,0
2013-12-16,27.699,27.985,27.622,27.785,2984742,0
2013-12-17,27.724,27.794,27.551,27.603,2551816,0
2013-12-18,27.569,27.924,27.164,27.864,3675487,0
2013-12-19,27.69,27.752,27.188,27.388,4571394,0
2013-12-20,27.379,27.613,27.329,27.475,7592757,0
2013-12-23,27.707,27.838,27.379,27.466,12348722,0
2013-12-24,27.528,27.629,27.361,27.561,1747095,0
2013-12-26,27.673,27.699,27.483,27.551,2026314,0
2013-12-27,27.595,27.707,27.446,27.622,2226023,0
2013-12-30,27.673,27.733,27.569,27.707,2856013,0
2013-12-31,27.752,27.794,27.528,27.724,3495082,0
2014-01-02,27.613,27.629,27.093,27.11,3839745,0
2014-01-03,27.441,27.446,27.075,27.197,4505727,0
2014-01-06,27.267,27.388,27.214,27.361,5376845,0
2014-01-07,27.352,27.446,27.128,27.388,5591509,0
2014-01-08,27.431,27.446,27.11,27.24,4050128,0
2014-01-09,27.361,27.622,27.329,27.446,8204330,0
2014-01-10,27.561,28.08,27.508,27.587,10277981,0
2014-01-13,27.561,27.622,27.214,27.319,6514575,0
2014-01-14,27.309,27.388,27.041,27.18,6007901,0
2014-01-15,27.292,27.423,27.205,27.284,6050512,0
2014-01-16,27.319,27.456,27.24,27.446,2970521,0
2014-01-17,27.518,27.579,27.388,27.499,2499911,0
2014-01-21,27.579,27.872,27.508,27.768,3525118,0
2014-01-22,27.785,28.062,27.785,28.046,3749094,0
2014-01-23,27.941,28.459,27.794,28.331,6577027,0
2014-01-24,28.254,28.904,28.182,28.573,6939621,0
2014-01-27,28.531,28.885,28.443,28.745,6298618,0
2014-01-28,28.808,28.84,28.4,28.496,3421685,0
2014-01-29,28.459,28.626,28.245,28.459,5886232,0
2014-01-30,28.6,28.904,28.496,28.875,2743295,0
2014-01-31,28.538,28.989,28.531,28.848,5032030,0
2014-02-03,28.926,29.325,28.712,28.753,4934395,0
2014-02-04,28.952,29.022,28.452,28.659,3381396,0
2014-02-05,28.573,28.659,28.443,28.563,3406747,0
2014-02-06,28.616,29.094,28.503,29.047,3396625,0
2014-02-07,29.11,29.551,28.98,29.377,6972572,0
2014-02-10,29.247,29.385,28.935,29.343,4788552,0
2014-02-11,29.352,29.784,29.325,29.741,3088819,0
2014-02-12,29.715,29.94,29.541,29.767,6242493,0
2014-02-13,29.715,29.895,29.663,29.854,4078527,0
2014-02-14,29.741,30.029,29.656,30.029,3127204,0
2014-02-18,30.059,30.415,29.982,30.383,4564164,0
2014-02-19,30.344,30.544,30.164,30.259,3902032,0
2014-02-20,30.647,32.077,30.538,31.609,14126930,0
2014-02-21,31.427,32.311,31.427,31.655,7380980,0
2014-02-24,31.767,32.063,31.617,31.784,5441046,0
2014-02-25,31.93,31.981,31.721,31.825,5474988,0
2014-02-26,31.886,31.981,31.704,31.721,3229827,0
2014-02-27,31.704,31.871,31.437,31.542,2756184,0
2014-02-28,31.584,31.817,31.542,31.721,2672659,0
2014-03-03,31.55,31.679,31.262,31.272,3172478,0
2014-03-04,31.471,31.55,31.262,31.357,3680612,0
2014-03-05,31.376,31.428,31.109,31.309,3839200,0
2014-03-06,31.438,31.438,30.947,31.044,4260518,0
2014-03-07,31.089,31.133,30.678,30.983,6462725,0
2014-03-10,30.993,31.281,30.906,31.036,7241799,0
2014-03-11,31.036,31.116,30.723,30.746,5725523,0
2014-03-12,30.617,31.29,30.599,31.29,2999037,0
2014-03-13,31.281,31.821,31.261,31.648,3812546,0
2014-03-14,31.515,32.092,31.472,32.043,4275627,0
2014-03-17,32.075,32.226,31.744,32.163,2788671,0
2014-03-18,32.216,32.4,32.014,32.251,2983408,0
2014-03-19,32.251,32.461,31.683,31.812,4060792,0
2014-03-20,31.717,31.812,31.332,31.717,3730974,0
2014-03-21,32.083,32.583,31.918,32.259,4185011,0
2014-03-24,32.286,32.504,32.129,32.303,2188441,0
2014-03-25,32.417,32.427,32.075,32.339,2805528,0
2014-03-26,32.435,32.706,32.33,32.522,3554708,0
2014-03-27,32.487,32.61,32.276,32.592,1933651,0
2014-03-28,32.531,32.688,32.442,32.672,1544465,0
2014-03-31,32.802,33.606,32.731,33.346,4765971,0
2014-04-01,33.327,33.327,32.749,32.872,3689314,0
2014-04-02,32.934,32.941,32.644,32.872,2583909,0
2014-04-03,32.934,33.394,32.837,33.308,2948004,0
2014-04-04,33.369,34.2,33.353,33.634,6203795,0
2014-04-07,33.657,33.919,33.433,33.441,6318516,0
2014-04-08,33.433,33.657,32.916,33.538,7546584,0
2014-04-09,33.737,34.034,33.45,33.833,7679890,0
2014-04-10,33.763,33.965,33.538,33.677,4300753,0
2014-04-11,33.648,34.087,33.538,33.929,3419787,0
2014-04-14,34.007,34.367,33.815,34.358,3807340,0
2014-04-15,34.288,34.855,34.288,34.612,5084621,0
2014-04-16,34.709,34.776,34.533,34.637,5591903,0
2014-04-17,34.575,34.936,34.376,34.472,2608555,0
2014-04-21,34.603,34.69,34.271,34.472,2997239,0
2014-04-22,34.392,34.472,34.07,34.296,3043295,0
2014-04-23,34.402,34.892,34.314,34.437,6190366,0
2014-04-24,34.575,34.83,34.246,34.768,3126608,0
2014-04-25,34.734,35.199,34.709,35.181,2798442,0
2014-04-28,35.153,35.538,35.103,35.522,3648766,0
2014-04-29,35.548,35.739,35.295,35.355,3290972,0
2014-04-30,35.364,36.175,35.276,35.819,9006440,0
2014-05-01,35.862,36.15,34.864,35.372,7132698,0
2014-05-02,34.873,34.944,33.72,33.999,6273433,0
2014-05-05,33.999,34.69,33.965,34.637,4493078,0
2014-05-06,34.612,34.725,34.227,34.341,3988799,0
2014-05-07,34.332,34.918,34.306,34.864,3495082,0
2014-05-08,34.96,34.96,34.183,34.246,3722690,0
2014-05-09,34.14,34.358,33.538,33.547,4470494,0
2014-05-12,33.887,33.896,33.108,33.273,6780659,0
2014-05-13,33.273,33.529,33.16,33.414,4810535,0
2014-05-14,33.441,33.746,33.222,33.433,3482599,0
2014-05-15,33.492,33.648,33.116,33.203,2940103,0
2014-05-16,33.194,33.24,32.802,33.046,5789707,0
2014-05-19,32.986,33.046,32.47,32.497,3879656,0
2014-05-20,32.619,32.828,32.269,32.497,5021257,0
2014-05-21,32.583,32.626,32.286,32.576,4326636,0
2014-05-22,32.592,33.029,32.576,32.889,3442923,0
2014-05-23,32.819,32.959,32.626,32.697,3067723,0
2014-05-27,32.697,32.978,32.312,32.653,6811762,0
2014-05-28,32.81,33.404,32.68,33.387,6306864,0
2014-05-29,33.484,33.657,33.29,33.657,5360638,0
2014-05-30,33.634,34.078,33.597,34.061,4862037,0
2014-06-02,34.061,34.306,33.842,34.192,3636198,0
2014-06-03,34.246,34.306,34.078,34.246,3734116,0
2014-06-04,34.182,34.208,33.839,34.042,3828684,0
2014-06-05,34.042,34.491,33.945,34.482,3151774,0
2014-06-06,34.421,34.563,34.13,34.191,2198830,0
2014-06-09,34.13,34.253,33.758,33.795,2280457,0
2014-06-10,33.733,33.865,33.486,33.609,2828209,0
2014-06-11,33.936,33.936,33.133,33.264,3971543,0
2014-06-12,33.167,33.327,32.709,33.211,2393171,0
2014-06-13,33.177,33.493,32.991,33.395,2489653,0
2014-06-16,33.379,33.899,33.248,33.531,2800248,0
2014-06-17,33.742,33.899,33.554,33.785,4304393,0
2014-06-18,33.697,34.685,33.661,34.641,4663128,0
2014-06-19,34.641,35.251,34.597,35.171,3903838,0
2014-06-20,35.241,35.357,35.005,35.029,3608004,0
2014-06-23,35.013,35.11,34.384,34.544,3749014,0
2014-06-24,34.597,34.924,34.536,34.818,2818284,0
2014-06-25,34.694,35.021,34.694,34.942,2759504,0
2014-06-26,34.836,35.241,34.748,35.223,3212868,0
2014-06-27,35.199,35.578,35.029,35.542,2712087,0
2014-06-30,35.613,36.125,35.374,36.001,4512372,0
2014-07-01,35.904,35.904,35.533,35.568,4184650,0
2014-07-02,35.454,35.516,34.413,34.553,5679447,0
2014-07-03,34.384,34.466,33.618,33.68,5320953,0
2014-07-07,33.564,34.033,33.564,34.033,4644604,0
2014-07-08,33.892,34.297,33.892,34.139,3739421,0
2014-07-09,34.11,34.246,33.785,34.077,3417082,0
2014-07-10,34.061,34.429,33.926,34.404,2956622,0
2014-07-11,34.314,34.421,33.954,33.971,2316720,0
2014-07-14,33.962,34.023,32.999,33.009,6588600,0
2014-07-15,33.052,33.257,32.893,32.939,4607278,0
2014-07-16,33.29,33.346,32.902,33.221,3911949,0
2014-07-17,33.231,33.388,32.681,32.727,4352351,0
2014-07-18,32.806,32.885,32.523,32.823,3845357,0
2014-07-21,32.727,32.946,32.549,32.806,2829844,0
2014-07-22,32.902,33.018,32.7,32.814,2519702,0
2014-07-23,32.814,32.877,32.656,32.675,2887118,0
2014-07-24,32.877,32.965,32.549,32.92,1861550,0
2014-07-25,32.849,33.071,32.585,32.603,1552031,0
2014-07-28,32.621,33.458,32.594,33.353,3614979,0
2014-07-29,33.211,33.424,32.709,32.709,3971376,0
2014-07-30,32.78,32.823,31.799,31.854,4483390,0
2014-07-31,31.641,31.685,30.988,31.04,5659219,0
2014-08-01,31.055,31.588,31.048,31.323,4296804,0
2014-08-04,31.323,31.35,30.447,31.153,6341044,0
2014-08-05,31.153,31.259,30.486,30.626,5265642,0
2014-08-06,30.476,30.511,30.052,30.139,7596479,0
2014-08-07,30.326,30.725,30.31,30.635,4212626,0
2014-08-08,30.679,31.385,30.679,31.366,4664890,0
2014-08-11,31.394,31.598,31.251,31.357,3478230,0
2014-08-12,31.279,31.491,31.192,31.35,2432273,0
2014-08-13,31.35,31.525,31.105,31.129,3877605,0
2014-08-14,31.21,31.491,31.182,31.331,2867571,0
2014-08-15,31.357,31.685,31.145,31.357,4895890,0
2014-08-18,31.462,31.66,31.226,31.279,2972648,0
2014-08-19,31.385,31.799,31.269,31.765,3291586,0
2014-08-20,31.887,31.992,31.685,31.942,2096477,0
2014-08-21,31.984,32.275,31.951,32.17,3916414,0
2014-08-22,32.214,32.311,31.844,32.107,2620136,0
2014-08-25,32.196,32.559,32.145,32.443,2601991,0
2014-08-26,32.462,32.656,32.029,32.066,2730831,0
2014-08-27,32.107,32.549,32.09,32.515,3061158,0
2014-08-28,32.391,32.7,32.365,32.675,1820645,0
2014-08-29,32.675,33.018,32.621,32.999,2568900,0
2014-09-02,32.902,32.974,32.136,32.285,4249781,0
2014-09-03,32.339,32.739,32.134,32.598,4046185,0
2014-09-04,32.534,32.748,32.499,32.659,2399222,0
2014-09-05,32.722,33.177,32.65,33.159,2272717,0
2014-09-08,33.193,33.193,32.855,33.035,2904393,0
2014-09-09,32.865,32.972,32.641,32.65,4279709,0
2014-09-10,32.606,32.686,32.41,32.552,3548078,0
2014-09-11,32.561,33.222,32.445,33.186,3805050,0
2014-09-12,33.016,33.016,32.578,32.73,5756352,0
2014-09-15,32.802,33.051,32.794,32.927,2307618,0
2014-09-16,32.855,33.872,32.784,33.846,5209071,0
2014-09-17,33.925,34.061,33.578,33.783,3608668,0
2014-09-18,33.765,34.103,33.48,33.667,2929979,0
2014-09-19,33.863,34.167,33.667,34.149,4387244,0
2014-09-22,33.586,34.033,33.489,33.891,4247291,0
2014-09-23,33.818,33.827,33.559,33.613,5202906,0
2014-09-24,33.657,33.694,33.496,33.604,4451637,0
2014-09-25,33.632,33.818,33.516,33.525,4321658,0
2014-09-26,33.506,33.684,33.232,33.516,2568520,0
2014-09-29,33.391,33.595,33.32,33.569,2711155,0
2014-09-30,33.604,33.925,33.114,33.203,5616234,0
2014-10-01,33.248,33.684,33.133,33.248,3503826,0
2014-10-02,33.159,33.47,33.133,33.222,2990949,0
2014-10-03,33.274,33.31,32.953,33.222,3146412,0
2014-10-06,33.437,33.55,33.142,33.355,2285671,0
2014-10-07,33.265,33.739,33.186,33.284,5058029,0
2014-10-08,33.355,34.228,33.32,34.175,4306862,0
2014-10-09,34.193,34.54,33.559,33.559,3692484,0
2014-10-10,33.755,34.3,33.657,33.855,6702047,0
2014-10-13,33.702,34.309,33.667,33.925,4228647,0
2014-10-14,34.238,35.192,34.042,34.496,5221734,0
2014-10-15,34.532,34.648,32.739,33.362,6421855,0
2014-10-16,32.82,33.329,32.429,33.186,4539274,0
2014-10-17,33.578,34.051,32.883,33.437,2891104,0
2014-10-20,33.461,34.077,33.461,34.023,2333116,0
2014-10-21,34.103,34.568,33.916,34.559,3171752,0
2014-10-22,34.54,34.987,34.398,34.648,2503703,0
2014-10-23,34.81,34.942,34.372,34.657,2635167,0
2014-10-24,34.712,35.353,34.712,35.281,3038588,0
2014-10-27,35.236,35.441,35.022,35.183,2611118,0
2014-10-28,35.201,35.299,34.746,35.281,4071251,0
2014-10-29,35.343,35.468,34.702,35.192,2724783,0
2014-10-30,35.53,36.325,35.451,36.316,5068534,0
2014-10-31,36.645,37.117,36.343,36.834,5113850,0
2014-11-03,36.858,37.394,36.752,37.11,3067905,0
2014-11-04,37.169,37.333,36.609,36.708,2696367,0
2014-11-05,36.922,37.501,36.842,37.421,7109727,0
2014-11-06,37.341,37.341,36.279,36.306,6837282,0
2014-11-07,36.385,36.689,36.334,36.645,5500934,0
2014-11-10,36.609,36.973,36.474,36.964,5353887,0
2014-11-11,36.964,36.973,36.385,36.511,3859775,0
2014-11-12,36.227,36.474,35.361,35.415,7230177,0
2014-11-13,35.523,35.53,34.933,35.022,4675407,0
2014-11-14,34.933,35.218,34.81,35.201,3880781,0
2014-11-17,35.201,36.093,35.156,36.073,5664864,0
2014-11-18,36.154,36.432,35.896,36.181,3405770,0
2014-11-19,36.073,36.351,35.86,36.154,3001686,0
2014-11-20,36.04,36.404,36.011,36.227,2588846,0
2014-11-21,36.619,36.727,36.181,36.556,3026908,0
2014-11-24,36.54,36.638,36.181,36.297,3847362,0
2014-11-25,36.351,36.572,36.073,36.449,4541558,0
2014-11-26,36.54,36.777,36.511,36.745,2481858,0
2014-11-28,36.777,37.314,36.745,37.252,1744267,0
2014-12-01,36.992,37.367,36.825,37.117,3864881,0
2014-12-02,36.958,37.145,36.609,36.949,5190201,0
2014-12-03,36.894,37.029,36.253,36.679,7615094,0
2014-12-04,36.752,37.038,36.474,36.581,3207817,0
2014-12-05,36.253,36.736,36.162,36.493,5092524,0
2014-12-08,36.582,37.077,36.531,37.052,3778790,0
2014-12-09,36.827,37.302,36.771,37.285,3271245,0
2014-12-10,37.312,37.655,36.789,36.836,3763278,0
2014-12-11,36.945,37.655,36.945,37.393,3131891,0
2014-12-12,37.158,37.465,36.63,36.655,3499280,0
2014-12-15,36.738,37.123,36.267,36.483,4081894,0
2014-12-16,36.493,37.096,36.267,36.403,3828753,0
2014-12-17,36.474,37.582,36.474,37.491,3196841,0
2014-12-18,37.734,38.04,37.501,38.031,3535885,0
2014-12-19,38.211,38.419,37.789,37.852,6237875,0
2014-12-22,37.941,37.961,37.312,37.734,3512208,0
2014-12-23,37.907,37.924,37.421,37.779,3491484,0
2014-12-24,37.824,38.662,37.824,38.429,2742058,0
2014-12-26,38.617,39.012,38.545,38.833,2687880,0
2014-12-29,38.833,39.382,38.744,39.166,4310352,0
2014-12-30,39.05,39.05,38.176,38.266,2435365,0
2014-12-31,38.473,38.553,37.213,37.258,3659632,0
2015-01-02,37.34,37.744,37.152,37.699,3250768,0
2015-01-05,37.331,37.61,36.564,36.78,3921377,0
2015-01-06,36.908,37.734,36.799,36.827,4946125,0
2015-01-07,36.997,37.52,36.7,37.393,5885832,0
2015-01-08,37.582,37.888,37.465,37.718,3718575,0
2015-01-09,37.833,37.833,37.067,37.186,2482485,0
2015-01-12,37.437,37.52,36.935,37.241,3249871,0
2015-01-13,37.556,38.4,37.457,37.709,3687251,0
2015-01-14,37.529,38.067,37.285,38.05,3166678,0
2015-01-15,38.067,38.563,37.843,38.383,2174833,0
2015-01-16,38.528,39.201,38.463,39.183,3570010,0
2015-01-20,39.356,39.398,38.696,39.11,2653865,0
2015-01-21,38.942,39.921,38.706,39.86,4289865,0
2015-01-22,39.875,39.994,39.176,39.426,4124733,0
2015-01-23,39.58,39.921,39.426,39.588,2402737,0
2015-01-26,39.515,39.525,38.942,39.416,2197803,0
2015-01-27,39.228,39.614,38.96,39.382,1970982,0
2015-01-28,39.327,39.786,38.796,38.886,2866743,0
2015-01-29,38.895,39.58,38.753,39.464,4940114,0
2015-01-30,39.256,39.374,38.364,38.4,3535960,0
2015-02-02,38.356,38.518,37.51,38.338,4528114,0
2015-02-03,38.33,38.904,38.105,38.868,3658199,0
2015-02-04,38.688,38.886,37.898,37.951,4131248,0
2015-02-05,38.266,38.662,38.015,38.563,2349208,0
2015-02-06,38.248,38.257,36.258,36.521,4320136,0
2015-02-09,36.422,36.7,36.007,36.234,4215534,0
2015-02-10,36.267,36.945,36.224,36.846,4190468,0
2015-02-11,36.62,36.647,35.944,36.07,3009150,0
2015-02-12,36.215,36.215,35.711,35.792,3673353,0
2015-02-13,35.72,35.774,35.091,35.414,2923027,0
2015-02-17,35.414,35.845,35.117,35.676,5547769,0
2015-02-18,35.567,36.548,35.567,36.474,3547411,0
2015-02-19,36.474,36.709,36.115,36.242,3270998,0
2015-02-20,37.421,37.789,36.61,37.457,6178651,0
2015-02-23,37.465,38.392,37.457,38.33,5420330,0
2015-02-24,38.4,39.308,38.364,38.833,5303768,0
2015-02-25,38.942,38.985,37.898,37.996,4297601,0
2015-02-26,38.121,38.409,37.833,37.978,4168150,0
2015-02-27,37.924,37.996,37.536,37.843,4336181,0
2015-03-02,37.789,38.006,36.493,36.836,5105044,0
2015-03-03,36.836,37.753,36.681,37.725,5588406,0
2015-03-04,37.529,37.546,36.827,37.186,5065253,0
2015-03-05,37.375,37.744,37.158,37.294,3892799,0
2015-03-06,36.975,36.975,35.904,35.996,5839583,0
2015-03-09,36.033,36.441,35.986,36.167,4195274,0
2015-03-10,36.113,36.823,35.95,36.385,4252967,0
2015-03-11,36.314,36.613,36.113,36.533,4751049,0
2015-03-12,36.723,37.294,36.557,37.104,3602727,0
2015-03-13,37.075,37.075,36.432,36.832,3488228,0
2015-03-16,36.904,37.721,36.876,37.449,2863751,0
2015-03-17,37.302,37.729,37.285,37.458,2358624,0
2015-03-18,37.458,38.683,37.231,38.348,4170173,0
2015-03-19,38.148,38.511,37.721,38.03,3254599,0
2015-03-20,38.211,38.484,37.875,38.248,4739597,0
2015-03-23,38.274,38.683,38.266,38.556,2847900,0
2015-03-24,38.474,38.731,37.875,37.984,2107711,0
2015-03-25,38.084,38.266,37.676,37.694,3098811,0
2015-03-26,37.666,37.948,37.203,37.403,2129292,0
2015-03-27,37.394,37.884,37.24,37.539,1961170,0
2015-03-30,37.659,38.23,37.458,38.121,1919554,0
2015-03-31,38.175,38.321,37.749,38.075,3207877,0
2015-04-01,37.439,37.649,36.876,37.476,4520282,0
2015-04-02,37.629,37.912,37.485,37.549,4382661,0
2015-04-06,37.659,38.883,37.639,38.511,3521147,0
2015-04-07,38.601,38.648,37.912,38.003,2612478,0
2015-04-08,37.948,38.138,37.659,37.875,2230691,0
2015-04-09,37.804,37.848,37.421,37.485,2590572,0
2015-04-10,37.549,38.13,37.493,37.848,2170685,0
2015-04-13,37.776,37.884,37.158,37.221,1792500,0
2015-04-14,37.294,37.684,37.25,37.467,1569442,0
2015-04-15,37.559,38.084,37.412,37.476,1404872,0
2015-04-16,37.458,37.739,36.922,37.53,2668395,0
2015-04-17,37.321,37.659,37.014,37.221,2112887,0
2015-04-20,37.331,38.239,37.258,37.984,2343217,0
2015-04-21,38.021,38.302,37.321,37.431,2987482,0
2015-04-22,38.013,38.158,37.567,38.013,2869670,0
2015-04-23,38.048,38.239,37.929,38.112,2546782,0
2015-04-24,38.03,38.648,37.884,38.411,3191269,0
2015-04-27,38.648,38.648,37.522,37.784,2871349,0
2015-04-28,37.684,38.193,37.439,38.184,2227218,0
2015-04-29,37.984,38.158,37.659,37.984,2173109,0
2015-04-30,37.858,37.938,37.258,37.729,4597681,0
2015-05-01,37.549,38.138,37.331,38.112,3012165,0
2015-05-04,38.166,38.983,38.093,38.774,3685631,0
2015-05-05,38.611,38.657,37.729,37.749,4712403,0
2015-05-06,37.903,38.03,37.449,37.912,3771944,0
2015-05-07,38.138,38.484,37.929,38.112,3196191,0
2015-05-08,38.556,38.764,38.003,38.203,4240414,0
2015-05-11,38.148,38.583,38.066,38.193,4253187,0
2015-05-12,37.984,38.121,37.666,38.048,3010010,0
2015-05-13,38.148,38.331,37.649,37.858,3001480,0
2015-05-14,38.103,38.431,38.013,38.402,3492632,0
2015-05-15,38.565,38.901,38.393,38.64,3874159,0
2015-05-18,38.44,38.764,38.357,38.721,2666850,0
2015-05-19,38.631,39.138,38.365,39.083,3324822,0
2015-05-20,39.102,39.528,38.901,39.357,3849155,0
2015-05-21,39.348,39.765,39.192,39.748,3326162,0
2015-05-22,39.609,39.937,39.409,39.838,3387157,0
2015-05-26,39.728,39.728,39.048,39.166,3188659,0
2015-05-27,39.328,39.409,39.102,39.284,4307684,0
2015-05-28,39.201,39.4,38.892,39.102,3512599,0
2015-05-29,39.11,39.183,38.611,38.721,5871404,0
2015-06-01,38.848,39.248,38.631,38.974,3061847,0
2015-06-02,38.748,38.829,38.184,38.411,3096327,0
2015-06-03,38.357,38.474,37.285,37.549,3714256,0
2015-06-04,37.421,37.694,37.075,37.158,3250746,0
2015-06-05,37.02,37.112,36.746,37.058,4548181,0
2015-06-08,36.973,37.112,36.81,36.81,3704476,0
2015-06-09,36.772,37.04,36.699,36.81,2862334,0
2015-06-10,37.02,37.351,36.882,36.901,3785985,0
2015-06-11,37.093,37.268,36.838,37.049,4005465,0
2015-06-12,36.848,36.992,36.377,36.406,2047814,0
2015-06-15,36.387,36.882,36.233,36.69,2934706,0
2015-06-16,36.569,36.882,36.324,36.855,2108008,0
2015-06-17,36.983,37.158,36.69,37.131,2995118,0
2015-06-18,37.084,37.864,37.064,37.762,3749075,0
2015-06-19,37.718,37.983,37.579,37.589,3969898,0
2015-06-22,37.69,37.781,37.251,37.342,2733184,0
2015-06-23,37.553,37.644,36.772,36.838,2407357,0
2015-06-24,36.848,36.964,36.324,36.324,3627706,0
2015-06-25,36.507,36.654,35.792,35.893,4361163,0
2015-06-26,35.855,36.333,35.699,36.305,4443822,0
2015-06-29,36.214,36.863,35.939,35.965,4412961,0
2015-06-30,36.214,36.223,35.864,36.021,4300478,0
2015-07-01,36.075,36.25,35.947,36.176,2813553,0
2015-07-02,36.406,36.863,36.406,36.627,2979523,0
2015-07-06,36.478,37.03,36.425,36.983,2886613,0
2015-07-07,37.213,38.313,37.158,38.185,4181780,0
2015-07-08,38.075,38.35,37.827,37.946,4633784,0
2015-07-09,38.057,38.35,37.589,37.781,3596517,0
2015-07-10,37.762,38.185,37.598,37.836,3478529,0
2015-07-13,38.002,38.002,37.286,37.579,2132110,0
2015-07-14,37.57,37.91,37.369,37.487,2679303,0
2015-07-15,37.497,37.644,37.268,37.644,2547015,0
2015-07-16,37.827,38.442,37.644,38.414,1977152,0
2015-07-17,38.424,38.424,37.873,37.974,2749212,0
2015-07-20,37.946,38.029,37.68,37.91,3190859,0
2015-07-21,37.809,37.892,36.948,37.131,3091516,0
2015-07-22,37.222,37.608,37.141,37.378,3453556,0
2015-07-23,37.351,37.351,36.141,36.461,3421387,0
2015-07-24,36.498,36.627,36.36,36.478,2429701,0
2015-07-27,36.488,37.02,36.478,36.855,2764918,0
2015-07-28,36.855,37.093,36.661,36.957,3603715,0
2015-07-29,36.873,37.333,36.637,37.304,3660724,0
2015-07-30,37.112,37.882,37.04,37.836,3739590,0
2015-07-31,37.992,38.616,37.634,38.212,4433462,0
2015-08-03,38.36,38.487,37.965,38.176,2853438,0
2015-08-04,38.066,38.066,37.203,37.268,2671463,0
2015-08-05,37.478,37.864,37.369,37.772,3923989,0
2015-08-06,37.735,38.194,37.342,38.148,4135493,0
2015-08-07,38.075,38.982,37.855,38.918,3519095,0
2015-08-10,38.872,38.965,38.268,38.442,3055858,0
2015-08-11,38.434,39.24,38.387,38.947,4305047,0
2015-08-12,38.837,39.523,38.746,38.973,5875297,0
2015-08-13,38.79,39.001,38.332,38.798,4471084,0
2015-08-14,38.762,39.378,38.653,39.351,2229600,0
2015-08-17,39.293,39.754,39.22,39.569,2760227,0
2015-08-18,39.432,39.495,39.158,39.461,2347153,0
2015-08-19,39.311,40.046,39.074,39.871,2583133,0
2015-08-20,39.579,40.267,39.341,39.614,3489869,0
2015-08-21,39.394,39.596,38.535,38.552,5215446,0
2015-08-24,37.608,38.36,37.03,37.276,6877289,0
2015-08-25,37.983,38.424,36.397,36.579,6761859,0
2015-08-26,36.901,37.084,36.286,36.929,5222645,0
2015-08-27,37.15,37.553,36.891,37.543,3017797,0
2015-08-28,37.424,37.487,36.443,37.158,4297698,0
2015-08-31,37.012,37.131,36.351,36.911,4786234,0
2015-09-01,36.434,36.627,35.453,35.745,5506605,0
2015-09-02,36.056,36.149,35.388,35.719,4425394,0
2015-09-03,35.911,36.296,35.764,36.095,2992390,0
2015-09-04,35.789,35.945,35.344,35.529,2747670,0
2015-09-08,36.002,36.298,35.77,36.215,3022662,0
2015-09-09,36.511,36.511,35.705,35.789,3074703,0
2015-09-10,35.789,36.38,35.734,36.01,3146311,0
2015-09-11,35.843,36.429,35.725,36.419,3255225,0
2015-09-14,36.419,36.778,36.269,36.4,2020508,0
2015-09-15,36.456,36.706,36.177,36.667,2632791,0
2015-09-16,36.651,37.326,36.54,37.187,2387922,0
2015-09-17,37.159,38.122,36.871,37.604,3095691,0
2015-09-18,37.604,37.863,37.289,37.363,5375385,0
2015-09-21,37.594,37.835,37.355,37.613,4353472,0
2015-09-22,37.465,37.733,36.623,36.745,5516932,0
2015-09-23,36.798,37.187,36.594,36.992,3280851,0
2015-09-24,36.836,37.307,36.752,37.187,5393478,0
2015-09-25,37.409,38.327,37.122,37.872,4559907,0
2015-09-28,37.799,38.021,37.336,37.594,4761135,0
2015-09-29,37.585,38.105,37.567,37.891,3932939,0
2015-09-30,38.085,39.068,37.956,39.05,4666254,0
2015-10-01,39.05,39.17,38.095,38.289,4050514,0
2015-10-02,38.549,39.224,38.262,39.224,3361898,0
2015-10-05,39.356,39.678,39.152,39.577,2929416,0
2015-10-06,39.53,39.77,39.068,39.715,3597482,0
2015-10-07,39.754,39.826,39.113,39.206,3702148,0
2015-10-08,39.084,39.78,38.929,39.734,3478717,0
2015-10-09,39.734,39.826,39.021,39.179,2628366,0
2015-10-12,39.263,39.697,39.234,39.55,2134556,0
2015-10-13,39.55,39.808,39.281,39.39,2615300,0
2015-10-14,39.458,39.808,39.326,39.52,2309536,0
2015-10-15,39.55,40.217,39.409,40.141,2564664,0
2015-10-16,40.354,40.549,40.086,40.262,2429271,0
2015-10-19,40.252,40.697,40.013,40.651,3325358,0
2015-10-20,40.512,40.92,40.217,40.345,4753885,0
2015-10-21,40.504,40.837,39.928,39.994,2924843,0
2015-10-22,40.178,40.605,40.105,40.402,4305535,0
2015-10-23,40.262,40.392,39.409,39.511,3542634,0
2015-10-26,39.652,39.688,38.669,38.754,5863940,0
2015-10-27,38.754,38.948,38.501,38.696,2989623,0
2015-10-28,38.827,38.957,37.891,38.336,2464472,0
2015-10-29,38.16,38.419,37.53,38.382,4968564,0
2015-10-30,37.826,38.456,37.511,38.242,5496851,0
2015-11-02,38.197,38.705,37.483,37.623,6909950,0
2015-11-03,37.567,38.105,37.419,37.993,3017002,0
2015-11-04,37.844,38.169,37.779,38.058,2587877,0
2015-11-05,37.983,38.242,37.668,37.687,2844732,0
2015-11-06,37.253,37.253,35.678,35.807,5280375,0
2015-11-09,35.78,36.132,35.371,35.909,4524407,0
2015-11-10,35.954,36.336,35.881,36.039,2316662,0
2015-11-11,36.215,36.39,36.056,36.26,2377125,0
2015-11-12,36.187,36.613,35.918,36.103,2752634,0
2015-11-13,36.224,36.456,35.993,36.177,3497937,0
2015-11-16,36.205,36.938,36.075,36.938,2608823,0
2015-11-17,36.846,37.075,35.954,36.132,2957991,0
2015-11-18,36.112,36.168,35.325,36.103,6019305,0
2015-11-19,36.196,36.725,36.03,36.604,3181592,0
2015-11-20,36.735,37.142,36.633,36.745,3101370,0
2015-11-23,36.745,36.983,36.502,36.584,1928519,0
2015-11-24,36.307,36.429,36.01,36.298,2795823,0
2015-11-25,36.234,36.279,35.835,36.103,2545661,0
2015-11-27,36.132,36.447,36.122,36.234,1004425,0
2015-11-30,36.252,36.574,36.177,36.215,3130090,0
2015-12-01,36.409,36.725,36.279,36.696,2912667,0
2015-12-02,36.565,36.715,35.576,35.623,3259286,0
2015-12-03,35.419,35.751,35.121,35.344,3689743,0
2015-12-04,35.427,35.983,35.419,35.78,3640883,0
2015-12-07,35.827,36.033,35.246,35.621,3835518,0
2015-12-08,35.545,35.714,35.181,35.535,4419130,0
2015-12-09,35.471,36.116,35.255,35.741,3268105,0
2015-12-10,35.733,35.807,35.004,35.021,3722976,0
2015-12-11,34.975,35.312,34.601,34.637,3868650,0
2015-12-14,34.769,35.097,34.431,35.05,4348154,0
2015-12-15,35.087,35.143,34.591,34.721,4275747,0
2015-12-16,34.975,35.995,34.862,35.836,3991987,0
2015-12-17,35.807,35.966,35.405,35.657,3102016,0
2015-12-18,35.508,35.591,34.937,35.068,4967886,0
2015-12-21,35.255,35.508,35.106,35.302,2310053,0
2015-12-22,35.395,35.611,34.891,35.498,1916125,0
2015-12-23,35.564,36.303,35.564,36.171,1983542,0
2015-12-24,36.055,36.229,36.05,36.116,898812,0
2015-12-28,36.107,36.303,35.892,36.219,1842220,0
2015-12-29,36.341,36.573,36.107,36.538,2227985,0
2015-12-30,36.519,36.667,36.411,36.48,1682115,0
2015-12-31,36.406,36.444,35.724,36.2,2897686,0
2016-01-04,35.817,36.248,35.415,36.21,3883830,0
2016-01-05,36.238,36.48,35.591,36.426,2377561,0
2016-01-06,36.153,36.351,35.966,36.126,1980021,0
2016-01-07,35.704,36.416,35.574,36.313,3980002,0
2016-01-08,36.351,36.593,35.873,35.947,2876438,0
2016-01-11,35.956,36.363,35.849,36.116,2800310,0
2016-01-12,36.229,36.313,35.583,36.116,3199330,0
2016-01-13,36.145,36.779,35.93,36.284,3830682,0
2016-01-14,36.21,37.426,36.21,37.182,5161189,0
2016-01-15,36.696,37.117,36.426,37.052,5934016,0
2016-01-19,37.323,37.678,37.052,37.267,4779033,0
2016-01-20,37.098,37.323,35.686,36.461,3976332,0
2016-01-21,36.453,36.779,36.097,36.573,3976684,0
2016-01-22,36.931,37.585,36.583,37.304,5277414,0
2016-01-25,37.314,37.383,36.256,36.47,4127865,0
2016-01-26,36.547,37.146,36.435,36.848,2576752,0
2016-01-27,36.892,37.328,36.632,37.052,2376988,0
2016-01-28,37.155,38.062,36.828,37.772,2292841,0
2016-01-29,38.128,38.773,38.1,38.644,3744451,0
2016-02-01,38.511,38.903,38.259,38.717,3240972,0
2016-02-02,38.483,38.81,38.156,38.782,3580823,0
2016-02-03,39.006,39.691,38.885,39.438,4026375,0
2016-02-04,39.475,40.073,39.355,39.691,3379880,0
2016-02-05,39.382,40.289,39.09,40.149,4399790,0
2016-02-08,40.13,40.608,39.129,39.286,5647725,0
2016-02-09,39.119,39.915,38.903,39.654,4018134,0
2016-02-10,39.485,40.171,39.119,39.897,3611425,0
2016-02-11,39.727,40.06,39.09,39.193,3695552,0
2016-02-12,39.232,39.364,38.749,39.193,2589146,0
2016-02-16,39.373,39.409,38.894,39.364,3332335,0
2016-02-17,39.39,39.485,38.849,39.184,3635655,0
2016-02-18,39.242,40.279,38.979,40.083,3624076,0
2016-02-19,40.139,40.457,39.654,40.205,3817187,0
2016-02-22,40.345,41.113,40.251,41.019,4763379,0
2016-02-23,40.813,40.963,40.402,40.784,3651057,0
2016-02-24,40.701,41.206,40.186,40.608,3855775,0
2016-02-25,40.701,40.935,40.495,40.926,2142141,0
2016-02-26,40.813,40.981,39.7,39.812,4093188,0
2016-02-29,39.812,40.373,39.663,39.915,2600018,0
2016-03-01,40.186,40.447,39.708,39.877,3129394,0
2016-03-02,39.784,40.345,38.773,40.308,3469630,0
2016-03-03,40.382,41.122,39.86,41.038,4361265,0
2016-03-04,40.869,41.832,40.617,41.729,4010163,0
2016-03-07,41.655,41.988,41.43,41.749,3908505,0
2016-03-08,41.805,42.363,41.522,42.344,3846472,0
2016-03-09,42.211,42.656,42.07,42.448,3812723,0
2016-03-10,42.4,42.593,41.966,42.514,2512845,0
2016-03-11,42.776,42.93,41.796,41.862,4207717,0
2016-03-14,41.899,42.211,41.881,42.127,2392022,0
2016-03-15,41.937,42.325,41.857,42.249,3029784,0
2016-03-16,42.164,42.702,41.749,42.637,4142851,0
2016-03-17,42.91,43.58,42.692,43.486,3983485,0
2016-03-18,43.675,43.684,43.089,43.108,5630345,0
2016-03-21,42.91,43.43,42.741,43.165,2225374,0
2016-03-22,43.306,43.524,43.014,43.278,2155461,0
2016-03-23,43.175,43.86,43.043,43.638,3008193,0
2016-03-24,43.505,43.703,43.251,43.477,2244459,0
2016-03-28,43.675,43.939,43.363,43.514,1511237,0
2016-03-29,43.59,43.986,43.242,43.986,2348053,0
2016-03-30,43.986,44.242,43.647,43.949,1636795,0
2016-03-31,44.072,44.591,43.944,44.515,4717651,0
2016-04-01,44.298,44.772,44.148,44.685,2678410,0
2016-04-04,44.685,44.732,44.048,44.327,3754359,0
2016-04-05,44.307,44.421,43.472,43.628,3190168,0
2016-04-06,43.553,43.703,43.297,43.544,2756589,0
2016-04-07,43.44,43.797,43.247,43.346,2739416,0
2016-04-08,43.391,43.807,43.287,43.42,1739040,0
2016-04-11,43.401,43.732,43.014,43.089,1962955,0
2016-04-12,43.165,43.751,42.968,43.684,2313966,0
2016-04-13,43.76,43.76,43.024,43.222,2146882,0
2016-04-14,43.202,43.45,43.004,43.306,2116858,0
2016-04-15,43.269,43.892,43.138,43.817,2774981,0
2016-04-18,43.778,44.148,43.42,44.138,2321598,0
2016-04-19,44.109,44.564,43.986,44.497,3693091,0
2016-04-20,44.601,44.648,43.41,43.44,4283292,0
2016-04-21,43.269,43.41,42.14,42.39,3859435,0
2016-04-22,42.598,42.88,42.405,42.692,2414400,0
2016-04-25,42.674,42.835,42.523,42.722,2789692,0
2016-04-26,42.741,43.089,42.646,42.93,3181432,0
2016-04-27,43.052,43.713,42.844,43.495,3216615,0
2016-04-28,43.147,43.703,43.034,43.703,2741171,0
2016-04-29,42.816,43.845,41.853,43.561,4304890,0
2016-05-02,43.684,44.09,43.401,43.599,3906988,0
2016-05-03,43.675,44.166,43.251,43.524,3699373,0
2016-05-04,43.457,44.445,43.354,44.043,3670597,0
2016-05-05,44.1,44.487,43.665,43.864,2202444,0
2016-05-06,43.836,43.836,42.796,43.165,3893496,0
2016-05-09,43.297,43.751,43.089,43.628,3410289,0
2016-05-10,43.684,43.896,43.534,43.675,1906299,0
2016-05-11,43.684,43.901,43.297,43.788,2740504,0
2016-05-12,43.751,44.015,43.524,43.778,2967935,0
2016-05-13,43.778,43.778,43.202,43.316,2461387,0
2016-05-16,43.259,43.44,42.994,43.382,3124909,0
2016-05-17,43.222,43.406,42.353,42.656,3010865,0
2016-05-18,42.429,42.627,41.693,41.862,3712653,0
2016-05-19,41.654,42.306,41.38,42.296,2427418,0
2016-05-20,42.429,42.57,42.013,42.467,6814231,0
2016-05-23,42.467,42.588,42.013,42.041,2425242,0
2016-05-24,42.07,42.603,42.003,42.494,2572608,0
2016-05-25,41.474,41.687,40.389,41.352,9763676,0
2016-05-26,41.333,41.99,41.333,41.796,2829587,0
2016-05-27,41.833,42.098,41.81,42.061,2423702,0
2016-05-31,42.032,42.4,41.843,42.259,5676418,0
2016-06-01,42.249,42.618,42.061,42.533,3051624,0
2016-06-02,42.4,42.618,42.013,42.353,3237024,0
2016-06-03,42.646,43.123,42.646,42.835,3237326,0
2016-06-06,42.89,43.128,42.666,42.776,2534864,0
2016-06-07,42.206,42.731,41.977,42.101,3531924,0
2016-06-08,42.072,42.287,41.872,42.206,2615096,0
2016-06-09,42.196,42.636,42.196,42.521,2739016,0
2016-06-10,42.455,42.731,42.096,42.273,2852556,0
2016-06-13,42.301,42.681,42.273,42.426,2963841,0
2016-06-14,42.473,42.531,42.044,42.396,3335969,0
2016-06-15,42.491,42.511,42.101,42.226,3090801,0
2016-06-16,42.235,42.606,42.144,42.481,2357373,0
2016-06-17,42.386,42.716,42.063,42.701,3897560,0
2016-06-20,42.691,42.881,42.063,42.282,3231747,0
2016-06-21,42.301,42.55,42.054,42.187,2448154,0
2016-06-22,42.254,42.321,41.968,42.016,1972891,0
2016-06-23,42.026,42.226,41.758,42.216,3107222,0
2016-06-24,41.702,42.55,41.702,42.016,4546498,0
2016-06-27,42.044,42.568,41.968,42.331,4545513,0
2016-06-28,42.445,42.521,41.816,42.445,4556017,0
2016-06-29,42.616,43.187,42.455,43.16,4070252,0
2016-06-30,43.292,44.417,43.111,44.417,5051879,0
2016-07-01,44.608,44.608,43.969,44.312,2976185,0
2016-07-05,44.283,44.531,44.045,44.483,3432888,0
2016-07-06,44.388,44.588,44.102,44.551,2872941,0
2016-07-07,44.331,44.407,43.297,43.407,2705532,0
2016-07-08,43.331,43.978,42.931,43.969,2995486,0
2016-07-11,43.778,43.827,43.274,43.788,2235706,0
2016-07-12,43.559,43.769,43.141,43.302,2570808,0
2016-07-13,43.741,43.836,43.407,43.807,3159103,0
2016-07-14,43.588,43.788,43.264,43.569,2911089,0
2016-07-15,43.617,43.912,43.541,43.712,2217032,0
2016-07-18,43.807,43.932,43.597,43.741,1745226,0
2016-07-19,43.741,43.855,43.292,43.693,1989135,0
2016-07-20,43.693,43.822,43.196,43.274,2298355,0
2016-07-21,43.169,43.836,43.006,43.807,2148095,0
2016-07-22,43.683,44.479,43.683,44.407,2314706,0
2016-07-25,44.322,44.426,43.94,44.198,1904252,0
2016-07-26,44.207,44.303,43.502,43.617,2353303,0
2016-07-27,43.55,43.597,42.673,43.026,2599400,0
2016-07-28,42.95,43.178,42.874,42.96,2693178,0
2016-07-29,43.091,43.969,42.965,43.845,4711504,0
2016-08-01,43.741,43.932,43.201,43.255,3583858,0
2016-08-02,43.036,43.082,42.473,43.036,4702078,0
2016-08-03,43.036,43.081,42.531,42.701,2210463,0
2016-08-04,42.673,42.921,42.35,42.511,1879794,0
2016-08-05,42.386,42.436,41.806,41.892,3553152,0
2016-08-08,41.921,42.273,41.787,41.968,2080191,0
2016-08-09,41.968,42.111,41.702,41.787,3150781,0
2016-08-10,41.816,41.892,41.453,41.729,3004361,0
2016-08-11,41.729,41.854,41.472,41.854,2907465,0
2016-08-12,41.968,42.34,41.854,41.901,2890059,0
2016-08-15,41.834,42.016,41.368,41.377,2462734,0
2016-08-16,41.263,41.597,41.043,41.282,3683260,0
2016-08-17,41.177,41.806,40.991,41.72,2731770,0
2016-08-18,41.663,42.131,41.658,42.131,2522302,0
2016-08-19,42.034,42.121,41.368,41.597,2554203,0
2016-08-22,41.682,41.863,41.492,41.739,1816649,0
2016-08-23,41.882,42.034,41.739,41.749,1835286,0
2016-08-24,41.653,41.711,41.292,41.558,2295349,0
2016-08-25,41.597,41.739,41.453,41.511,1412678,0
2016-08-26,41.663,41.863,40.434,40.471,2822440,0
2016-08-29,40.539,40.871,40.376,40.843,3477046,0
2016-08-30,40.891,41.043,40.262,40.643,4049914,0
2016-08-31,40.576,40.786,40.362,40.748,3805306,0
2016-09-01,40.73,40.786,40.452,40.586,4242140,0
2016-09-02,40.548,40.996,40.462,40.958,3296366,0
2016-09-06,41.148,41.453,40.929,41.12,3154992,0
2016-09-07,41.12,41.197,40.726,40.773,3207928,0
2016-09-08,40.658,41.552,40.638,41.486,2993982,0
2016-09-09,41.178,41.217,39.557,39.571,3255874,0
2016-09-12,39.571,40.447,39.512,40.322,3554770,0
2016-09-13,40.187,40.235,39.562,39.658,2858736,0
2016-09-14,39.82,40.258,39.6,39.898,3282147,0
2016-09-15,39.869,40.379,39.763,40.359,2984835,0
2016-09-16,40.12,40.754,40.014,40.697,5016774,0
2016-09-19,40.822,41.072,40.648,41.042,1852811,0
2016-09-20,41.158,41.341,40.976,40.985,2156325,0
2016-09-21,40.966,41.976,40.966,41.976,3118838,0
2016-09-22,42.101,42.342,41.745,42.015,3284852,0
2016-09-23,41.822,42.293,41.803,42.139,2511160,0
2016-09-26,42.121,42.183,41.769,41.851,2731731,0
2016-09-27,42.033,42.274,41.091,41.178,1943464,0
2016-09-28,41.313,41.409,40.793,41.129,1661759,0
2016-09-29,40.889,40.909,40.253,40.514,2061721,0
2016-09-30,40.87,40.909,40.061,40.283,3730997,0
2016-10-03,40.138,40.177,39.416,39.734,2736313,0
2016-10-04,39.82,39.82,38.85,39.138,3375500,0
2016-10-05,39.34,39.633,38.899,39.224,4138588,0
2016-10-06,39.052,39.325,38.905,39.205,3316562,0
2016-10-07,39.503,39.936,39.158,39.178,3398288,0
2016-10-10,39.234,39.456,39.042,39.31,2151103,0
2016-10-11,39.234,39.389,38.916,39.052,2588229,0
2016-10-12,39.081,39.37,39.012,39.274,3053972,0
2016-10-13,39.274,39.812,39.108,39.416,6368342,0
2016-10-14,39.36,39.85,39.224,39.35,3397304,0
2016-10-17,39.734,40.177,39.667,39.995,4431155,0
2016-10-18,40.263,40.399,39.715,40.226,2495984,0
2016-10-19,40.226,40.239,39.754,39.85,2127055,0
2016-10-20,39.86,40.124,39.648,39.715,3242747,0
2016-10-21,39.522,39.658,39.264,39.397,2020269,0
2016-10-24,39.562,39.706,39.205,39.31,2093706,0
2016-10-25,39.234,39.609,39.195,39.609,2526928,0
2016-10-26,39.6,39.763,39.291,39.658,2000719,0
2016-10-27,39.552,39.835,39.379,39.648,2960130,0
2016-10-28,39.715,39.889,39.274,39.475,2418296,0
2016-10-31,39.84,40.648,39.475,40.485,3569745,0
2016-11-01,40.514,40.514,39.692,39.783,4163501,0
2016-11-02,39.744,39.744,38.86,39.254,3563603,0
2016-11-03,39.224,39.623,38.966,39.416,2433253,0
2016-11-04,39.609,39.985,39.32,39.35,2140836,0
2016-11-07,39.591,40.303,39.264,40.293,2752396,0
2016-11-08,40.349,40.677,40.211,40.455,2544828,0
2016-11-09,39.82,39.985,38.998,39.089,3283087,0
2016-11-10,39.072,39.173,37.897,38.522,3834698,0
2016-11-11,38.484,38.773,37.878,38.07,2882351,0
2016-11-14,37.925,38.556,37.791,38.455,4592610,0
2016-11-15,38.58,39.773,38.561,39.763,4463892,0
2016-11-16,39.793,39.898,38.869,39.138,4075730,0
2016-11-17,38.966,39.37,38.946,39.178,2537288,0
2016-11-18,39.138,39.34,38.59,38.81,2877463,0
2016-11-21,38.916,39.512,38.916,39.446,1894137,0
2016-11-22,39.494,39.812,39.36,39.687,2589891,0
2016-11-23,39.178,39.6,39.108,39.195,1783598,0
2016-11-25,39.32,40.014,39.32,39.879,1022018,0
2016-11-28,40.061,41.274,40.023,41.178,3299551,0
2016-11-29,40.966,41.476,40.937,41.217,2599495,0
2016-11-30,40.773,40.836,39.744,39.744,3365756,0
2016-12-01,39.466,39.816,39.291,39.485,3277194,0
2016-12-02,39.802,40.235,39.542,39.687,2355333,0
2016-12-05,39.6,40.177,39.178,40.157,3665621,0
2016-12-06,40.331,40.408,39.729,39.812,3526918,0
2016-12-07,39.977,40.521,39.977,40.492,2841018,0
2016-12-08,40.161,41.114,39.977,41.055,2936188,0
2016-12-09,41.075,41.541,41.065,41.493,2284368,0
2016-12-12,41.376,41.814,41.337,41.755,2454360,0
2016-12-13,41.814,42.202,41.707,42.115,2405168,0
2016-12-14,42.319,42.727,41.415,41.503,3288413,0
2016-12-15,41.308,41.784,41.191,41.735,4102171,0
2016-12-16,41.861,43.038,41.861,42.746,6133335,0
2016-12-19,42.95,42.95,42.153,42.436,3016943,0
2016-12-20,42.697,42.814,42.406,42.533,2202951,0
2016-12-21,42.562,42.814,42.357,42.357,1347893,0
2016-12-22,42.367,42.528,42.105,42.445,1453979,0
2016-12-23,42.483,42.533,42.289,42.445,804298,0
2016-12-27,42.445,42.677,42.279,42.562,1796458,0
2016-12-28,42.542,42.668,42.095,42.182,2100420,0
2016-12-29,42.338,42.96,42.25,42.804,2188676,0
2016-12-30,42.873,42.941,42.493,42.64,2058675,0
2017-01-03,42.766,42.766,41.939,42.163,3062966,0
2017-01-04,42.299,42.727,42.279,42.455,2218326,0
2017-01-05,42.406,42.6,42.075,42.523,2273190,0
2017-01-06,42.376,42.988,42.25,42.95,2391697,0
2017-01-09,42.96,43.057,42.232,42.289,2109665,0
2017-01-10,42.134,42.367,41.978,42.232,2374907,0
2017-01-11,42.299,42.97,42.299,42.794,3080183,0
2017-01-12,42.756,42.891,42.547,42.824,2031530,0
2017-01-13,42.707,42.853,42.518,42.784,1625125,0
2017-01-17,42.97,43.431,42.873,43.154,1645536,0
2017-01-18,42.998,43.193,42.848,42.931,1159525,0
2017-01-19,42.717,42.911,42.309,42.445,1583114,0
2017-01-20,42.57,42.756,42.279,42.503,1541515,0
2017-01-23,42.533,42.681,41.978,42.046,1531703,0
2017-01-24,42.046,42.468,42.018,42.222,1862993,0
2017-01-25,42.105,42.269,42.032,42.163,1616285,0
2017-01-26,42.163,42.44,41.921,42.105,1485746,0
2017-01-27,42.182,42.26,41.672,41.842,1727979,0
2017-01-30,41.921,42.07,41.648,41.988,1923658,0
2017-01-31,42.095,43.077,42.056,42.998,3598344,0
2017-02-01,42.727,42.784,42.018,42.143,3316525,0
2017-02-02,42.134,42.357,41.823,42.289,3685897,0
2017-02-03,42.386,42.64,42.284,42.473,1941520,0
2017-02-06,42.58,42.61,42.192,42.222,1940981,0
2017-02-07,42.232,42.299,42.105,42.212,2345779,0
2017-02-08,42.269,42.59,42.163,42.309,2597478,0
2017-02-09,42.309,42.406,41.842,41.968,2663962,0
2017-02-10,41.842,42.212,41.764,42.163,2174763,0
2017-02-13,42.202,42.542,42.153,42.523,1914424,0
2017-02-14,42.396,42.473,41.911,42.202,1964456,0
2017-02-15,41.832,42.153,41.56,41.988,3706025,0
2017-02-16,42.018,42.426,42.018,42.426,2009055,0
2017-02-17,42.455,42.6,42.095,42.26,6009975,0
2017-02-21,42.26,43.174,42.036,43.077,2742726,0
2017-02-22,43.135,43.174,42.794,43.018,2341731,0
2017-02-23,43.222,43.349,42.916,42.998,3375558,0
2017-02-24,43.212,44.34,42.863,44.32,3174414,0
2017-02-27,44.126,44.368,43.669,44.32,3755669,0
2017-02-28,44.213,44.832,44.155,44.679,3615649,0
2017-03-01,44.174,44.437,43.815,44.039,2684095,0
2017-03-02,43.815,44.777,43.679,44.495,2990534,0
2017-03-03,44.544,44.582,43.742,44.243,2802287,0
2017-03-06,44.213,44.346,43.781,43.834,2775725,0
2017-03-07,43.854,44.039,43.436,43.708,3628493,0
2017-03-08,43.433,43.541,43.051,43.129,3501595,0
2017-03-09,43.149,43.531,43.051,43.061,1951236,0
2017-03-10,43.197,43.669,43.149,43.591,2666347,0
2017-03-13,43.571,43.727,43.453,43.639,1897055,0
2017-03-14,43.502,43.835,43.433,43.649,2014012,0
2017-03-15,43.777,44.63,43.718,44.277,2592084,0
2017-03-16,44.091,44.159,43.463,43.571,2607771,0
2017-03-17,43.737,44.189,43.698,43.885,4016405,0
2017-03-20,43.973,44.042,43.154,43.296,3542399,0
2017-03-21,43.345,44.022,43.036,43.816,3953263,0
2017-03-22,43.953,44.483,43.943,44.248,3983048,0
2017-03-23,44.228,44.542,44.076,44.218,2910681,0
2017-03-24,44.13,44.532,44.081,44.297,1917455,0
2017-03-27,44.581,44.709,43.747,43.895,1766662,0
2017-03-28,43.777,43.875,43.375,43.669,4839174,0
2017-03-29,43.512,43.512,43.129,43.315,3436023,0
2017-03-30,43.197,43.286,42.943,43.081,2198312,0
2017-03-31,43.129,43.708,43.099,43.512,3182653,0
2017-04-03,43.473,43.492,43.099,43.423,2526011,0
2017-04-04,43.375,43.581,43.119,43.433,2689218,0
2017-04-05,43.404,43.689,43.247,43.581,3427339,0
2017-04-06,43.443,44.051,43.325,44.042,3937121,0
2017-04-07,44.12,44.336,43.821,43.875,4182966,0
2017-04-10,43.835,43.988,43.404,43.816,2962363,0
2017-04-11,43.806,44.591,43.561,44.434,4493100,0
2017-04-12,44.336,44.787,44.13,44.748,3819039,0
2017-04-13,44.826,45.072,44.483,44.787,3943293,0
2017-04-17,44.826,44.944,44.562,44.816,2047992,0
2017-04-18,44.63,44.846,44.287,44.483,4188040,0
2017-04-19,44.414,44.522,43.473,43.757,4660994,0
2017-04-20,43.679,43.708,43.267,43.531,2717608,0
2017-04-21,43.463,43.845,43.463,43.669,3539568,0
2017-04-24,43.727,44.238,43.512,44.149,2455611,0
2017-04-25,43.993,44.149,43.767,43.875,1869917,0
2017-04-26,43.787,44.1,43.591,43.649,2928762,0
2017-04-27,43.689,44.037,43.497,43.571,3193610,0
2017-04-28,43.551,43.708,43.09,43.217,2490373,0
2017-05-01,43.267,43.305,42.795,42.883,2193183,0
2017-05-02,42.923,43.159,42.815,43.041,2580883,0
2017-05-03,42.991,43.071,42.707,42.835,2245649,0
2017-05-04,42.767,42.991,42.443,42.659,2145484,0
2017-05-05,42.805,43.066,42.805,42.982,2213510,0
2017-05-08,43.071,43.071,42.644,42.795,2195131,0
2017-05-09,42.747,42.785,42.119,42.139,2281773,0
2017-05-10,42.187,42.256,41.662,41.893,4343579,0
2017-05-11,41.805,41.991,41.687,41.961,4764589,0
2017-05-12,42.148,42.315,41.834,41.961,2698111,0
2017-05-15,42.031,42.325,41.952,42.227,4158749,0
2017-05-16,42.295,42.462,42.119,42.285,3672416,0
2017-05-17,42.413,43.071,42.256,42.815,4394581,0
2017-05-18,42.923,43.325,42.594,42.963,3573655,0
2017-05-19,42.953,43.237,42.609,43.188,2886224,0
2017-05-22,42.973,43.502,42.599,43.404,3376238,0
2017-05-23,43.365,43.581,43.076,43.237,3626723,0
2017-05-24,43.394,43.737,43.335,43.581,2101427,0
2017-05-25,43.591,43.855,43.492,43.698,2384954,0
2017-05-26,43.689,43.727,43.247,43.591,2624776,0
2017-05-30,43.531,43.826,43.473,43.718,2642425,0
2017-05-31,43.727,44.414,43.659,44.061,5033578,0
2017-06-01,44.081,44.723,43.875,44.679,2739306,0
2017-06-02,44.886,44.934,44.159,44.316,2510774,0
2017-06-05,44.199,44.385,44.071,44.14,1441577,0
2017-06-06,44.218,44.228,43.787,43.845,2284878,0
2017-06-07,43.974,44.271,43.821,44.162,1904303,0
2017-06-08,44.034,44.034,43.261,43.568,2902604,0
2017-06-09,43.39,44.034,43.34,43.915,1977004,0
2017-06-12,43.964,44.331,43.588,43.865,2769015,0
2017-06-13,43.776,43.786,43.251,43.627,2736338,0
2017-06-14,43.935,44.083,43.667,43.855,1520171,0
2017-06-15,43.766,43.964,43.573,43.905,1508288,0
2017-06-16,44.034,44.301,43.905,44.034,5098921,0
2017-06-19,44.053,44.212,43.736,43.845,2689828,0
2017-06-20,43.885,44.014,43.717,43.895,1688453,0
2017-06-21,43.726,43.885,43.35,43.548,2175234,0
2017-06-22,43.568,43.618,43.241,43.261,2478673,0
2017-06-23,43.281,43.499,43.112,43.162,2473560,0
2017-06-26,43.162,43.905,43.142,43.766,5209195,0
2017-06-27,43.568,43.677,43.078,43.211,5392546,0
2017-06-28,43.439,43.469,42.835,42.855,2399896,0
2017-06-29,42.607,42.815,42.389,42.518,2461975,0
2017-06-30,42.617,42.865,42.389,42.607,3512561,0
2017-07-03,42.696,42.756,42.191,42.3,1526009,0
2017-07-05,42.29,42.29,41.507,41.924,3114613,0
2017-07-06,41.854,41.889,41.507,41.616,2952268,0
2017-07-07,41.646,41.933,41.607,41.706,1785322,0
2017-07-10,41.696,41.8,41.537,41.577,2939702,0
2017-07-11,41.626,41.696,41.28,41.458,2700417,0
2017-07-12,41.824,42.082,41.765,41.874,2074327,0
2017-07-13,41.884,42.052,41.676,41.834,2856137,0
2017-07-14,42.161,42.26,41.914,41.963,1683035,0
2017-07-17,42.092,42.847,42.082,42.825,3780566,0
2017-07-18,42.914,43.266,42.741,43.152,4091012,0
2017-07-19,43.231,43.895,43.023,43.796,5253386,0
2017-07-20,43.954,44.237,43.796,44.053,3165955,0
2017-07-21,44.024,44.331,43.957,44.301,2310414,0
2017-07-24,44.331,44.331,43.598,43.618,3085486,0
2017-07-25,43.707,43.796,43.261,43.449,3600469,0
2017-07-26,43.459,43.885,43.429,43.875,2079904,0
2017-07-27,43.826,44.024,43.632,43.925,4655198,0
2017-07-28,43.221,44.539,43.221,44.539,2781743,0
2017-07-31,44.489,44.935,44.123,44.549,3642293,0
2017-08-01,44.668,44.985,44.578,44.836,3191720,0
2017-08-02,44.648,45.014,44.311,44.905,2068585,0
2017-08-03,44.866,45.351,44.786,45.341,1829753,0
2017-08-04,45.163,45.361,44.989,45.272,1590893,0
2017-08-07,45.252,45.361,45.133,45.262,1497829,0
2017-08-08,45.232,45.411,45.143,45.341,1844660,0
2017-08-09,45.49,45.52,44.94,45.014,2007390,0
2017-08-10,45.044,45.331,44.846,45.183,2614178,0
2017-08-11,45.539,45.569,44.994,45.103,2552586,0
2017-08-14,45.212,45.52,45.084,45.49,1775883,0
2017-08-15,45.242,45.916,45.212,45.856,2060114,0
2017-08-16,45.906,46.297,45.807,46.203,2018031,0
2017-08-17,46.183,46.272,45.846,45.866,1972646,0
2017-08-18,45.817,46.51,45.688,46.243,2047610,0
2017-08-21,46.312,46.441,46.183,46.411,1514761,0
2017-08-22,46.411,46.58,46.263,46.56,1904594,0
2017-08-23,46.599,46.837,46.431,46.797,1934198,0
2017-08-24,46.768,46.936,46.599,46.778,1277977,0
2017-08-25,46.926,47.025,46.688,46.847,1178921,0
2017-08-28,46.916,46.996,46.599,46.857,2914001,0
2017-08-29,46.887,46.991,46.659,46.669,1301118,0
2017-08-30,46.659,46.659,46.352,46.391,1342874,0
2017-08-31,46.421,46.609,46.352,46.401,2709613,0
2017-09-01,46.51,46.57,45.708,46.084,2869186,0
2017-09-05,46.134,46.134,45.643,45.936,3256221,0
2017-09-06,46.074,46.074,45.45,45.47,2203586,0
2017-09-07,45.68,46.06,45.53,46.04,2008931,0
2017-09-08,46.02,46.54,45.94,46.45,2043428,0
2017-09-11,46.44,46.84,46.31,46.74,1794708,0
2017-09-12,46.63,46.65,45.595,45.84,1782466,0
2017-09-13,45.74,45.84,45.46,45.48,3114419,0
2017-09-14,45.42,45.82,45.34,45.8,2384981,0
2017-09-15,45.8,46.26,45.63,45.82,3490057,0
2017-09-18,45.81,45.96,45.305,45.6,1768485,0
2017-09-19,45.7,45.865,45.49,45.59,1694204,0
2017-09-20,45.68,45.845,45.05,45.23,2788762,0
2017-09-21,45.47,46.47,45.44,46.22,4246389,0
2017-09-22,46.6,46.63,46.11,46.19,4037711,0
2017-09-25,46.47,46.695,46.12,46.5,3290721,0
2017-09-26,46.45,46.62,46.21,46.51,2042016,0
2017-09-27,46.16,46.4,45.85,46.15,3340864,0
2017-09-28,45.98,46.36,45.73,46.08,2142025,0
2017-09-29,46.19,46.77,46.14,46.25,3635645,0
2017-10-02,46.44,46.66,46.05,46.6,2324293,0
2017-10-03,46.54,46.54,46.1,46.25,2081840,0
2017-10-04,46.28,47,46.21,46.99,1888527,0
2017-10-05,46.93,47.46,46.73,47.45,4099815,0
2017-10-06,47.19,47.65,46.97,47.6,4711416,0
2017-10-09,47.64,47.71,47.5,47.61,2321602,0
2017-10-10,47.65,48.3,47.54,48.21,3365711,0
2017-10-11,48.12,48.4,47.985,48.39,3759290,0
2017-10-12,48.37,49.03,48.2936,49.02,2841141,0
2017-10-13,49.16,49.33,48.49,48.64,5255777,0
2017-10-16,48.49,48.75,48.07,48.6,2683698,0
2017-10-17,48.54,48.71,48.205,48.6,3599259,0
2017-10-18,48.49,48.775,48.37,48.66,2416263,0
2017-10-19,48.74,48.96,48.61,48.94,2321894,0
2017-10-20,48.94,49.02,48.72,49,4128142,0
2017-10-23,49.11,49.11,48.69,48.98,2541680,0
2017-10-24,48.94,49.12,48.71,49.08,2749536,0
2017-10-25,48.85,49.27,48.31,49.16,3152361,0
2017-10-26,49.44,49.45,49.03,49.36,2468320,0
2017-10-27,49.23,49.64,49.01,49.49,2402904,0
2017-10-30,49.42,49.6,49.21,49.55,3226510,0
2017-10-31,48.66,49.699,48.33,49.2,3308532,0
2017-11-01,49.94,50.19,49.29,49.51,4266173,0
2017-11-02,49.59,49.91,49.17,49.79,2976395,0
2017-11-03,49.69,50.555,49.62,50.31,2412932,0
2017-11-06,50.29,50.41,49.535,49.65,3154244,0
2017-11-07,49.76,50.05,49.55,49.95,2563058,0
2017-11-08,49.84,50.28,49.69,50.2,2503570,0
2017-11-09,50.05,50.495,49.92,50.27,1991876,0
2017-11-10,49.94,50.54,49.94,50.38,3589997,0
