Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,0.5243,0.5324,0.5169,0.5169,4176469,0
1982-01-05,0.5169,0.5169,0.5089,0.5089,7494341,0
1982-01-06,0.5009,0.5169,0.49294,0.5169,16681350,0
1982-01-07,0.5243,0.5324,0.5169,0.5243,26205667,0
1982-01-08,0.5324,0.54,0.5243,0.5324,22575014,0
1982-01-11,0.5243,0.5243,0.5169,0.5169,6335233,0
1982-01-12,0.5169,0.5243,0.5089,0.5169,8555326,0
1982-01-13,0.5169,0.5243,0.5089,0.5089,9659238,0
1982-01-14,0.5089,0.5089,0.5089,0.5089,8095360,0
1982-01-15,0.5089,0.5169,0.5089,0.5089,5513433,0
1982-01-18,0.5169,0.5243,0.5089,0.5243,18631596,0
1982-01-19,0.5169,0.5243,0.5169,0.5169,16994126,0
1982-01-20,0.5169,0.5243,0.5169,0.5169,4697760,0
1982-01-21,0.5243,0.5324,0.5243,0.5324,8677981,0
1982-01-22,0.5324,0.5324,0.5243,0.5324,15221729,0
1982-01-25,0.5243,0.5243,0.5169,0.5243,8561456,0
1982-01-26,0.5243,0.5324,0.5243,0.5324,14406062,0
1982-01-27,0.5324,0.54,0.5324,0.5324,11542018,0
1982-01-28,0.5478,0.5557,0.54,0.5557,20318131,0
1982-01-29,0.5557,0.5636,0.5557,0.5557,17239439,0
1982-02-01,0.5478,0.5557,0.5478,0.5478,10425841,0
1982-02-02,0.5478,0.5557,0.54,0.54,9794157,0
1982-02-03,0.5478,0.5478,0.54,0.54,6844261,0
1982-02-04,0.5478,0.5478,0.54,0.5478,6396565,0
1982-02-05,0.5636,0.5791,0.5557,0.5713,19208085,0
1982-02-08,0.5636,0.5636,0.5557,0.5557,17956983,0
1982-02-09,0.5478,0.5557,0.5478,0.5478,15528374,0
1982-02-10,0.5557,0.5557,0.5478,0.5478,7580202,0
1982-02-11,0.5557,0.5557,0.5478,0.5557,6635744,0
1982-02-12,0.5557,0.5557,0.5557,0.5557,5353976,0
1982-02-16,0.5557,0.5636,0.5478,0.5636,7978835,0
1982-02-17,0.5713,0.5791,0.5636,0.5713,12425151,0
1982-02-18,0.5791,0.5791,0.5713,0.5791,32614491,0
1982-02-19,0.5713,0.5791,0.5636,0.5713,22464628,0
1982-02-22,0.5636,0.5713,0.5478,0.5478,18318820,0
1982-02-23,0.54,0.5478,0.5324,0.54,20023753,0
1982-02-24,0.5478,0.5557,0.5324,0.5557,38232180,0
1982-02-25,0.5557,0.5636,0.5478,0.5557,12688864,0
1982-02-26,0.5478,0.5557,0.5478,0.5557,3814633,0
1982-03-01,0.5557,0.5557,0.5478,0.5478,5255851,0
1982-03-02,0.5557,0.5557,0.5478,0.5478,10438108,0
1982-03-03,0.54,0.5478,0.5324,0.5324,11542018,0
1982-03-04,0.5169,0.5243,0.5089,0.5169,20704499,0
1982-03-05,0.5169,0.5243,0.5089,0.5089,20305865,0
1982-03-08,0.5089,0.5169,0.5009,0.5089,14663642,0
1982-03-09,0.5089,0.5169,0.5009,0.5169,16313378,0
1982-03-10,0.5243,0.5243,0.5169,0.5169,5507299,0
1982-03-11,0.5169,0.5169,0.5169,0.5169,6028592,0
1982-03-12,0.5089,0.5169,0.5089,0.5169,21710289,0
1982-03-15,0.5089,0.5089,0.5089,0.5089,10714088,0
1982-03-16,0.5089,0.5089,0.5089,0.5089,8248686,0
1982-03-17,0.5009,0.5089,0.5009,0.5009,28106845,0
1982-03-18,0.5089,0.5243,0.5009,0.5169,24825774,0
1982-03-19,0.5243,0.5324,0.5169,0.5324,12639802,0
1982-03-22,0.54,0.5478,0.5324,0.54,15117471,0
1982-03-23,0.54,0.54,0.5324,0.54,10149867,0
1982-03-24,0.5324,0.54,0.5243,0.5243,7482076,0
1982-03-25,0.5243,0.5243,0.5169,0.5169,22452360,0
1982-03-26,0.5169,0.5169,0.5089,0.5089,5525697,0
1982-03-29,0.5169,0.5169,0.5089,0.5169,9045953,0
1982-03-30,0.5169,0.5169,0.5089,0.5089,15509972,0
1982-03-31,0.5089,0.5169,0.5089,0.5089,15375055,0
1982-04-01,0.5169,0.5169,0.5089,0.5169,14375400,0
1982-04-02,0.5243,0.5324,0.5243,0.5243,41004229,0
1982-04-05,0.5324,0.5324,0.5243,0.5324,14307940,0
1982-04-06,0.5243,0.5324,0.5243,0.5243,10726355,0
1982-04-07,0.54,0.54,0.5324,0.54,18987301,0
1982-04-08,0.54,0.5478,0.5324,0.54,13455471,0
1982-04-12,0.5478,0.5478,0.54,0.5478,17834324,0
1982-04-13,0.5478,0.5557,0.5478,0.5478,16215254,0
1982-04-14,0.5557,0.5636,0.5478,0.5636,12915780,0
1982-04-15,0.5636,0.5636,0.5557,0.5636,6623479,0
1982-04-16,0.5636,0.5713,0.5636,0.5713,14810833,0
1982-04-19,0.5713,0.5791,0.5636,0.5713,12369955,0
1982-04-20,0.5791,0.5869,0.5713,0.5791,13535201,0
1982-04-21,0.5791,0.5791,0.5713,0.5713,9058219,0
1982-04-22,0.5713,0.5791,0.5713,0.5713,9144075,0
1982-04-23,0.5791,0.5869,0.5713,0.5869,18110304,0
1982-04-26,0.5869,0.5869,0.5791,0.5869,10720221,0
1982-04-27,0.5791,0.5869,0.5713,0.5791,10309318,0
1982-04-28,0.5713,0.5791,0.5636,0.5636,8236416,0
1982-04-29,0.5636,0.5636,0.5478,0.5557,8138291,0
1982-04-30,0.5557,0.5636,0.5557,0.5557,10910339,0
1982-05-03,0.5557,0.5636,0.5478,0.5636,10744750,0
1982-05-04,0.5636,0.5636,0.5636,0.5636,6703201,0
1982-05-05,0.5636,0.5636,0.5636,0.5636,5482768,0
1982-05-06,0.5636,0.5713,0.5636,0.5636,10431978,0
1982-05-07,0.5557,0.5636,0.5557,0.5557,7610864,0
1982-05-10,0.5557,0.5557,0.5478,0.5557,7420751,0
1982-05-11,0.5557,0.5636,0.5478,0.5557,7721257,0
1982-05-12,0.5636,0.5636,0.5557,0.5636,6494686,0
1982-05-13,0.5636,0.5636,0.5557,0.5557,5679020,0
1982-05-14,0.5636,0.5636,0.5557,0.5557,3256546,0
1982-05-17,0.5557,0.5636,0.5557,0.5557,3379199,0
1982-05-18,0.5557,0.5557,0.5557,0.5557,4961472,0
1982-05-19,0.5478,0.5557,0.54,0.54,10082405,0
1982-05-20,0.54,0.5478,0.5324,0.5324,9941348,0
1982-05-21,0.54,0.54,0.54,0.54,9242207,0
1982-05-24,0.54,0.5478,0.5324,0.5324,9941348,0
1982-05-25,0.5557,0.5557,0.5478,0.5557,6206444,0
1982-05-26,0.5478,0.5478,0.54,0.5478,8156691,0
1982-05-27,0.5478,0.5478,0.54,0.54,5108662,0
1982-05-28,0.54,0.5478,0.54,0.54,6421095,0
1982-06-01,0.54,0.54,0.54,0.54,4912412,0
1982-06-02,0.54,0.54,0.54,0.54,7390083,0
1982-06-03,0.54,0.5478,0.54,0.54,10891938,0
1982-06-04,0.5324,0.54,0.5243,0.5243,4599637,0
1982-06-07,0.5243,0.5324,0.5169,0.5324,10701819,0
1982-06-08,0.5324,0.5324,0.5243,0.5324,6874919,0
1982-06-09,0.5324,0.5324,0.5243,0.5324,13167229,0
1982-06-10,0.5324,0.54,0.5243,0.54,13498399,0
1982-06-11,0.5557,0.5636,0.5478,0.5557,13381877,0
1982-06-14,0.5478,0.5557,0.5478,0.5478,6151249,0
1982-06-15,0.5478,0.5478,0.54,0.5478,7623132,0
1982-06-16,0.5478,0.5478,0.54,0.54,7929772,0
1982-06-17,0.54,0.54,0.5324,0.5324,4992139,0
1982-06-18,0.54,0.54,0.5324,0.54,7089569,0
1982-06-21,0.54,0.5478,0.5324,0.5478,6267770,0
1982-06-22,0.5478,0.5478,0.54,0.5478,6525350,0
1982-06-23,0.5557,0.5636,0.5478,0.5636,13725316,0
1982-06-24,0.5636,0.5713,0.5557,0.5557,12578475,0
1982-06-25,0.5557,0.5557,0.5478,0.5478,7126372,0
1982-06-28,0.5557,0.5557,0.5478,0.5557,4354322,0
1982-06-29,0.5557,0.5557,0.5478,0.5557,7206094,0
1982-06-30,0.5557,0.5557,0.5478,0.5557,5501166,0
1982-07-01,0.5557,0.5636,0.5478,0.5478,3734906,0
1982-07-02,0.5557,0.5557,0.5478,0.5478,5329446,0
1982-07-06,0.54,0.5478,0.54,0.54,10738618,0
1982-07-07,0.54,0.54,0.5324,0.5324,8592125,0
1982-07-08,0.5324,0.5324,0.5243,0.5324,15368916,0
1982-07-09,0.54,0.5478,0.5324,0.5478,8751580,0
1982-07-12,0.5636,0.5713,0.5557,0.5713,11750540,0
1982-07-13,0.5713,0.5713,0.5636,0.5636,8481730,0
1982-07-14,0.5713,0.5713,0.5636,0.5713,6359766,0
1982-07-15,0.5791,0.5791,0.5713,0.5791,8776107,0
1982-07-16,0.5869,0.5948,0.5791,0.5869,7543402,0
1982-07-19,0.5948,0.6027,0.5948,0.5948,8941691,0
1982-07-20,0.5948,0.6027,0.5948,0.5948,7991102,0
1982-07-21,0.6105,0.6183,0.6027,0.6105,20403988,0
1982-07-22,0.6105,0.6261,0.6027,0.6105,25120153,0
1982-07-23,0.5948,0.6105,0.5869,0.5869,28671068,0
1982-07-26,0.5791,0.5869,0.5713,0.5791,13749847,0
1982-07-27,0.5869,0.5869,0.5791,0.5869,12339291,0
1982-07-28,0.5713,0.5869,0.5636,0.5713,19533125,0
1982-07-29,0.5713,0.5713,0.5636,0.5713,17417289,0
1982-07-30,0.5713,0.5713,0.5636,0.5636,11775071,0
1982-08-02,0.5869,0.6027,0.5713,0.6027,13050705,0
1982-08-03,0.5948,0.6027,0.5791,0.5869,7101836,0
1982-08-04,0.5713,0.5869,0.5557,0.5557,19091561,0
1982-08-05,0.5478,0.5557,0.54,0.54,30694910,0
1982-08-06,0.5478,0.5557,0.54,0.5478,29787246,0
1982-08-09,0.5478,0.5557,0.54,0.5478,7408483,0
1982-08-10,0.5557,0.5557,0.5478,0.5478,12523276,0
1982-08-11,0.5557,0.5636,0.5478,0.5557,14915087,0
1982-08-12,0.5636,0.5636,0.5557,0.5557,9616306,0
1982-08-13,0.5478,0.5557,0.5478,0.5478,11952921,0
1982-08-16,0.5713,0.5713,0.5636,0.5636,13271484,0
1982-08-17,0.5791,0.5869,0.5713,0.5869,21299387,0
1982-08-18,0.5948,0.6105,0.5869,0.5948,34067977,0
1982-08-19,0.5948,0.6027,0.5869,0.5948,19876564,0
1982-08-20,0.6027,0.6105,0.6027,0.6027,14528716,0
1982-08-23,0.6183,0.634,0.6027,0.634,19539258,0
1982-08-24,0.6261,0.6261,0.6183,0.6261,25371596,0
1982-08-25,0.6261,0.634,0.6261,0.6261,19870431,0
1982-08-26,0.6261,0.6416,0.6183,0.6261,20741295,0
1982-08-27,0.6261,0.634,0.6183,0.634,19962424,0
1982-08-30,0.634,0.6495,0.6261,0.6495,14252741,0
1982-08-31,0.634,0.6416,0.6261,0.634,27199186,0
1982-09-01,0.6261,0.634,0.6183,0.6261,18686792,0
1982-09-02,0.6183,0.6261,0.6105,0.6183,27432233,0
1982-09-03,0.634,0.6495,0.6183,0.6183,52086287,0
1982-09-07,0.6261,0.634,0.6105,0.6261,23961042,0
1982-09-08,0.6416,0.6575,0.6261,0.6416,13216288,0
1982-09-09,0.6495,0.6575,0.6416,0.6575,17582878,0
1982-09-10,0.6495,0.6575,0.6416,0.6416,10272525,0
1982-09-13,0.6495,0.6575,0.6416,0.6575,16454434,0
1982-09-14,0.6652,0.673,0.6575,0.673,29388611,0
1982-09-15,0.673,0.6889,0.6652,0.6889,26377382,0
1982-09-16,0.6809,0.6889,0.673,0.6809,16319511,0
1982-09-17,0.673,0.6809,0.673,0.673,13338945,0
1982-09-20,0.673,0.6809,0.6652,0.6809,8647319,0
1982-09-21,0.6965,0.6965,0.6889,0.6965,21047938,0
1982-09-22,0.7121,0.7202,0.7045,0.7045,44972181,0
1982-09-23,0.7045,0.7045,0.6965,0.7045,12535543,0
1982-09-24,0.7045,0.7045,0.6965,0.7045,14007428,0
1982-09-27,0.7045,0.7121,0.6889,0.7121,10665023,0
1982-09-28,0.7202,0.7278,0.7202,0.7278,24218623,0
1982-09-29,0.7202,0.7278,0.7121,0.7202,12995509,0
1982-09-30,0.7121,0.7202,0.7045,0.7045,11253781,0
1982-10-01,0.7202,0.7355,0.7045,0.7355,25040422,0
1982-10-04,0.7278,0.7355,0.7202,0.7355,9947477,0
1982-10-05,0.7278,0.7435,0.7202,0.7278,23819985,0
1982-10-06,0.7513,0.7669,0.7202,0.7669,18938241,0
1982-10-07,0.7827,0.7904,0.7669,0.7827,29296619,0
1982-10-08,0.7827,0.7981,0.7669,0.7981,17552215,0
1982-10-11,0.8061,0.814,0.7904,0.8061,21262592,0
1982-10-12,0.7904,0.8061,0.7749,0.7904,37833549,0
1982-10-13,0.7827,0.7904,0.7749,0.7827,28186579,0
1982-10-14,0.7827,0.7827,0.7749,0.7749,12001986,0
1982-10-15,0.7749,0.7827,0.7669,0.7749,15338255,0
1982-10-18,0.7827,0.7904,0.7749,0.7904,17730069,0
1982-10-19,0.7592,0.7904,0.7278,0.7513,76102525,0
1982-10-20,0.7592,0.7592,0.7513,0.7513,48786817,0
1982-10-21,0.7513,0.7669,0.7355,0.7435,25003626,0
1982-10-22,0.7278,0.7435,0.7121,0.7121,23869052,0
1982-10-25,0.7045,0.7121,0.6889,0.7045,22746740,0
1982-10-26,0.7278,0.7435,0.7121,0.7355,21458840,0
1982-10-27,0.7435,0.7513,0.7278,0.7435,12198238,0
1982-10-28,0.7355,0.7513,0.7202,0.7355,15129740,0
1982-10-29,0.7202,0.7278,0.7121,0.7202,12192107,0
1982-11-01,0.7121,0.7202,0.7121,0.7121,11566554,0
1982-11-02,0.7278,0.7355,0.7202,0.7355,17539950,0
1982-11-03,0.7435,0.7592,0.7278,0.7592,30774635,0
1982-11-04,0.7669,0.7749,0.7513,0.7592,18374016,0
1982-11-05,0.7513,0.7592,0.7435,0.7592,12664333,0
1982-11-08,0.7435,0.7513,0.7355,0.7513,11492962,0
1982-11-09,0.7592,0.7669,0.7513,0.7592,6212576,0
1982-11-10,0.7669,0.7827,0.7592,0.7592,16166191,0
1982-11-11,0.7355,0.7592,0.7121,0.7121,28315363,0
1982-11-12,0.7435,0.7513,0.7355,0.7435,32976329,0
1982-11-15,0.7355,0.7435,0.7202,0.7202,19257146,0
1982-11-16,0.7121,0.7202,0.7045,0.7045,17907920,0
1982-11-17,0.7121,0.7202,0.7045,0.7121,15884079,0
1982-11-18,0.7121,0.7202,0.7045,0.7121,13670121,0
1982-11-19,0.7202,0.7278,0.7121,0.7202,7580202,0
1982-11-22,0.7121,0.7202,0.7121,0.7121,7126372,0
1982-11-23,0.7045,0.7121,0.6965,0.7045,10579165,0
1982-11-24,0.6965,0.7045,0.6965,0.7045,15491574,0
1982-11-26,0.7121,0.7202,0.7045,0.7121,3140019,0
1982-11-29,0.7202,0.7278,0.7202,0.7278,12425151,0
1982-11-30,0.7355,0.7513,0.7202,0.7435,12437417,0
1982-12-01,0.7669,0.7827,0.7513,0.7669,29069706,0
1982-12-02,0.7592,0.7669,0.7513,0.7592,8990757,0
1982-12-03,0.7592,0.7669,0.7435,0.7513,9279001,0
1982-12-06,0.7592,0.7749,0.7435,0.7669,12112379,0
1982-12-07,0.7749,0.7827,0.7669,0.7749,18361751,0
1982-12-08,0.7827,0.7904,0.7669,0.7669,28198836,0
1982-12-09,0.7513,0.7592,0.7435,0.7435,11609484,0
1982-12-10,0.7513,0.7513,0.7435,0.7435,7077307,0
1982-12-13,0.7513,0.7513,0.7435,0.7435,9585644,0
1982-12-14,0.7278,0.7592,0.6965,0.7045,42151073,0
1982-12-15,0.7045,0.7121,0.6965,0.7045,25365465,0
1982-12-16,0.7045,0.7202,0.6889,0.7045,17582878,0
1982-12-17,0.7045,0.7121,0.6965,0.7045,18772652,0
1982-12-20,0.6889,0.7045,0.673,0.6809,16393103,0
1982-12-21,0.6889,0.7045,0.673,0.7045,22869394,0
1982-12-22,0.6965,0.7045,0.6889,0.7045,22544357,0
1982-12-23,0.7121,0.7202,0.7045,0.7121,9512049,0
1982-12-27,0.7202,0.7278,0.7121,0.7278,10014941,0
1982-12-28,0.7202,0.7278,0.7121,0.7121,6598944,0
1982-12-29,0.7045,0.7121,0.6965,0.7045,8052431,0
1982-12-30,0.7045,0.7045,0.6965,0.6965,4667098,0
1982-12-31,0.7045,0.7045,0.6965,0.7045,6813597,0
1983-01-03,0.6965,0.7121,0.6889,0.6889,5519568,0
1983-01-04,0.6965,0.7045,0.6809,0.7045,11854793,0
1983-01-05,0.6965,0.7121,0.6809,0.6889,14265004,0
1983-01-06,0.6965,0.7045,0.6889,0.6965,14590048,0
1983-01-07,0.7045,0.7121,0.6965,0.7045,16196856,0
1983-01-10,0.7121,0.7278,0.6965,0.7202,32436636,0
1983-01-11,0.7202,0.7278,0.7121,0.7278,16926665,0
1983-01-12,0.7435,0.7513,0.7278,0.7355,25954221,0
1983-01-13,0.7355,0.7435,0.7355,0.7355,10928735,0
1983-01-14,0.7355,0.7435,0.7278,0.7355,15019347,0
1983-01-17,0.7355,0.7435,0.7278,0.7355,15546772,0
1983-01-18,0.7278,0.7355,0.7278,0.7278,6151249,0
1983-01-19,0.7278,0.7355,0.7202,0.7278,6948518,0
1983-01-20,0.7278,0.7355,0.7278,0.7278,7310357,0
1983-01-21,0.7202,0.7278,0.7121,0.7121,15068411,0
1983-01-24,0.7045,0.7121,0.6965,0.7121,8475597,0
1983-01-25,0.7202,0.7278,0.7121,0.7202,15099073,0
1983-01-26,0.7202,0.7278,0.7202,0.7202,13449335,0
1983-01-27,0.7202,0.7278,0.7202,0.7202,17681004,0
1983-01-28,0.7202,0.7202,0.7121,0.7202,28536149,0
1983-01-31,0.7121,0.7202,0.7045,0.7045,11799600,0
1983-02-01,0.7121,0.7202,0.7045,0.7045,17313034,0
1983-02-02,0.7121,0.7202,0.7045,0.7121,5942731,0
1983-02-03,0.7278,0.7435,0.7202,0.7355,16307247,0
1983-02-04,0.7355,0.7435,0.7278,0.7355,9677636,0
1983-02-07,0.7202,0.7355,0.7121,0.7121,13259219,0
1983-02-08,0.7121,0.7121,0.7045,0.7045,16773343,0
1983-02-09,0.7045,0.7121,0.7045,0.7045,12517145,0
1983-02-10,0.7278,0.7355,0.7121,0.7355,16797874,0
1983-02-11,0.7355,0.7435,0.7278,0.7355,14590048,0
1983-02-14,0.7355,0.7355,0.7278,0.7355,9211541,0
1983-02-15,0.7355,0.7355,0.7278,0.7355,10358380,0
1983-02-16,0.7202,0.7278,0.7202,0.7202,9003023,0
1983-02-17,0.7121,0.7202,0.7045,0.7121,12529413,0
1983-02-18,0.7202,0.7278,0.7045,0.7278,18134837,0
1983-02-22,0.7202,0.7278,0.7121,0.7121,17417289,0
1983-02-23,0.7045,0.7121,0.6889,0.7045,33847193,0
1983-02-24,0.7121,0.7202,0.7045,0.7121,26058476,0
1983-02-25,0.7278,0.7278,0.7202,0.7278,12357690,0
1983-02-28,0.7278,0.7355,0.7202,0.7202,9334199,0
1983-03-01,0.7355,0.7513,0.7202,0.7513,25997148,0
1983-03-02,0.7592,0.7669,0.7592,0.7669,22010796,0
1983-03-03,0.7669,0.7749,0.7669,0.7669,17349831,0
1983-03-04,0.7827,0.7904,0.7669,0.7904,26395780,0
1983-03-07,0.7904,0.7981,0.7827,0.7904,15178801,0
1983-03-08,0.7904,0.7981,0.7827,0.7827,28112980,0
1983-03-09,0.7827,0.7827,0.7749,0.7827,6641874,0
1983-03-10,0.7749,0.7827,0.7669,0.7669,18594795,0
1983-03-11,0.7669,0.7749,0.7669,0.7669,6464025,0
1983-03-14,0.7592,0.7669,0.7513,0.7592,12388355,0
1983-03-15,0.7592,0.7592,0.7513,0.7592,10757017,0
1983-03-16,0.7513,0.7592,0.7435,0.7435,8126021,0
1983-03-17,0.7435,0.7435,0.7435,0.7435,6819728,0
1983-03-18,0.7592,0.7669,0.7513,0.7513,8898765,0
1983-03-21,0.7669,0.7827,0.7513,0.7749,8610521,0
1983-03-22,0.7749,0.7827,0.7749,0.7749,6022457,0
1983-03-23,0.7904,0.7981,0.7749,0.7904,12480349,0
1983-03-24,0.7904,0.7981,0.7749,0.7749,23304825,0
1983-03-25,0.7749,0.7749,0.7669,0.7749,6813597,0
1983-03-28,0.7669,0.7669,0.7592,0.7669,14792433,0
1983-03-29,0.7749,0.7827,0.7669,0.7749,7383949,0
1983-03-30,0.7904,0.7981,0.7827,0.7904,5231320,0
1983-03-31,0.7904,0.7981,0.7827,0.7827,6218708,0
1983-04-04,0.7827,0.7904,0.7749,0.7904,8083093,0
1983-04-05,0.7904,0.7981,0.7749,0.7827,7721257,0
1983-04-06,0.7827,0.7827,0.7749,0.7827,9266734,0
1983-04-07,0.7904,0.7904,0.7827,0.7904,6255507,0
1983-04-08,0.7904,0.7981,0.7904,0.7981,5568625,0
1983-04-11,0.8061,0.814,0.7981,0.8061,11971322,0
1983-04-12,0.8217,0.8296,0.8061,0.8296,10793812,0
1983-04-13,0.8217,0.8296,0.814,0.8217,8616652,0
1983-04-14,0.8296,0.8372,0.814,0.8372,7592468,0
1983-04-15,0.8372,0.8451,0.8296,0.8372,8162823,0
1983-04-18,0.8372,0.8533,0.8296,0.8533,8947828,0
1983-04-19,0.861,0.8686,0.8451,0.8686,23954908,0
1983-04-20,0.861,0.8686,0.8533,0.8533,13682386,0
1983-04-21,0.8533,0.861,0.8451,0.8451,13731449,0
1983-04-22,0.8451,0.8451,0.8372,0.8372,3661312,0
1983-04-25,0.8372,0.8451,0.8296,0.8296,4059945,0
1983-04-26,0.8372,0.8451,0.8217,0.8451,6046990,0
1983-04-27,0.8451,0.8533,0.8451,0.8451,9321930,0
1983-04-28,0.8451,0.8533,0.8372,0.8372,8444934,0
1983-04-29,0.8372,0.8451,0.8372,0.8451,9659238,0
1983-05-02,0.8451,0.8451,0.8372,0.8372,10100802,0
1983-05-03,0.8296,0.8372,0.8217,0.8217,9438456,0
1983-05-04,0.8296,0.8372,0.8217,0.8217,17975382,0
1983-05-05,0.8451,0.861,0.8296,0.861,11854793,0
1983-05-06,0.8686,0.8847,0.861,0.8686,11824135,0
1983-05-09,0.861,0.8686,0.8533,0.8686,7341021,0
1983-05-10,0.8686,0.8768,0.861,0.8686,6482421,0
1983-05-11,0.8533,0.861,0.8451,0.8533,5991792,0
1983-05-12,0.8451,0.861,0.8372,0.8451,12836053,0
1983-05-13,0.861,0.861,0.8533,0.861,18091902,0
1983-05-16,0.8451,0.861,0.8372,0.8451,10579165,0
1983-05-17,0.8451,0.8533,0.8372,0.8451,14448994,0
1983-05-18,0.8451,0.8533,0.8372,0.8372,12860582,0
1983-05-19,0.8372,0.8372,0.8217,0.8217,23041116,0
1983-05-20,0.8217,0.8296,0.814,0.8217,10149867,0
1983-05-23,0.814,0.8296,0.814,0.8296,7206094,0
1983-05-24,0.8296,0.8372,0.8217,0.8217,16294983,0
1983-05-25,0.8217,0.8296,0.8217,0.8296,6126716,0
1983-05-26,0.8372,0.8372,0.8217,0.8217,7739658,0
1983-05-27,0.8217,0.8296,0.8217,0.8217,6224841,0
1983-05-31,0.8061,0.814,0.7981,0.7981,14258877,0
1983-06-01,0.7981,0.814,0.7904,0.7981,18962771,0
1983-06-02,0.8061,0.8061,0.7981,0.8061,17932449,0
1983-06-03,0.8061,0.8061,0.7981,0.7981,16460570,0
1983-06-06,0.7981,0.8061,0.7904,0.7981,10530102,0
1983-06-07,0.7981,0.8061,0.7981,0.8061,8377470,0
1983-06-08,0.8061,0.814,0.8061,0.8061,11382567,0
1983-06-09,0.8061,0.8061,0.7981,0.8061,9101145,0
1983-06-10,0.8061,0.814,0.8061,0.8061,9892287,0
1983-06-13,0.8061,0.814,0.7904,0.7981,12394488,0
1983-06-14,0.7981,0.8061,0.7904,0.7981,14222077,0
1983-06-15,0.7981,0.7981,0.7904,0.7904,10333853,0
1983-06-16,0.814,0.8217,0.7981,0.8217,26708555,0
1983-06-17,0.8217,0.8296,0.8217,0.8296,16160056,0
1983-06-20,0.8296,0.8296,0.8217,0.8296,8941691,0
1983-06-21,0.8296,0.8372,0.8217,0.8372,9039820,0
1983-06-22,0.8372,0.8372,0.8296,0.8296,9248335,0
1983-06-23,0.8296,0.8533,0.8296,0.8451,7353285,0
1983-06-24,0.861,0.908,0.8533,0.9001,17484754,0
1983-06-27,0.8922,0.9001,0.8768,0.9001,16773343,0
1983-06-28,0.9001,0.908,0.8922,0.8922,13989029,0
1983-06-29,0.8847,0.8922,0.8768,0.8922,12400621,0
1983-06-30,0.8847,0.908,0.8847,0.908,5887537,0
1983-07-01,0.9001,0.9236,0.8768,0.9236,10661960,0
1983-07-05,0.8922,0.9001,0.8922,0.9001,14084088,0
1983-07-06,0.8922,0.8922,0.8847,0.8922,10036408,0
1983-07-07,0.8922,0.8922,0.861,0.8686,9962814,0
1983-07-08,0.8686,0.8686,0.861,0.861,6148182,0
1983-07-11,0.861,0.8686,0.861,0.861,12253430,0
1983-07-12,0.861,0.861,0.8451,0.8533,4047681,0
1983-07-13,0.8533,0.8533,0.8372,0.8451,4774423,0
1983-07-14,0.8451,0.8533,0.8296,0.8372,8187353,0
1983-07-15,0.8372,0.8451,0.8296,0.8372,4516845,0
1983-07-18,0.8372,0.8451,0.8217,0.8451,6227907,0
1983-07-19,0.8451,0.8533,0.8372,0.8451,6184982,0
1983-07-20,0.8768,0.8847,0.861,0.8847,18186965,0
1983-07-21,0.8847,0.9001,0.8686,0.8768,10517833,0
1983-07-22,0.8451,0.861,0.8296,0.8372,34491144,0
1983-07-25,0.8217,0.8768,0.8217,0.8686,26496975,0
1983-07-26,0.8768,0.8847,0.861,0.8768,7506607,0
1983-07-27,0.8686,0.8686,0.8451,0.8451,8303877,0
1983-07-28,0.8451,0.861,0.8451,0.8533,7926710,0
1983-07-29,0.8533,0.8533,0.7749,0.8061,14274204,0
1983-08-01,0.7827,0.7904,0.7669,0.7749,13237754,0
1983-08-02,0.7827,0.7981,0.7749,0.7827,7981903,0
1983-08-03,0.7827,0.814,0.7827,0.8061,5884470,0
1983-08-04,0.8061,0.8061,0.7749,0.7827,5127063,0
1983-08-05,0.7827,0.7904,0.7827,0.7827,8349871,0
1983-08-08,0.7749,0.7827,0.7592,0.7592,6549881,0
1983-08-09,0.7669,0.8061,0.7592,0.8061,9643905,0
1983-08-10,0.7981,0.814,0.7827,0.7827,9328064,0
1983-08-11,0.7904,0.7981,0.7904,0.7904,4522977,0
1983-08-12,0.7981,0.7981,0.7904,0.7904,4035414,0
1983-08-15,0.8061,0.8061,0.7904,0.7981,9662302,0
1983-08-16,0.7981,0.7981,0.7904,0.7904,3698107,0
1983-08-17,0.7904,0.7981,0.7827,0.7981,7528070,0
1983-08-18,0.7827,0.7827,0.7592,0.7669,10707955,0
1983-08-19,0.7592,0.7749,0.7592,0.7669,4719227,0
1983-08-22,0.7749,0.7749,0.7669,0.7749,7503541,0
1983-08-23,0.7669,0.7669,0.7513,0.7592,7748856,0
1983-08-24,0.7592,0.7669,0.7435,0.7435,15905547,0
1983-08-25,0.7435,0.7435,0.7121,0.7355,9187009,0
1983-08-26,0.7355,0.7904,0.7355,0.7827,9834023,0
1983-08-29,0.7749,0.7904,0.7749,0.7904,5639154,0
1983-08-30,0.7904,0.7981,0.7827,0.7904,7282758,0
1983-08-31,0.7904,0.8061,0.7827,0.7981,6703201,0
1983-09-01,0.7981,0.8061,0.7827,0.7904,8058565,0
1983-09-02,0.7904,0.7981,0.7749,0.7749,3557052,0
1983-09-06,0.7981,0.7981,0.7827,0.7981,9420058,0
1983-09-07,0.7904,0.7904,0.7749,0.7827,6721603,0
1983-09-08,0.7749,0.7749,0.7513,0.7592,6905588,0
1983-09-09,0.7592,0.7669,0.7592,0.7669,13489200,0
1983-09-12,0.7904,0.7904,0.7827,0.7904,13869438,0
1983-09-13,0.7749,0.7904,0.7749,0.7827,6261639,0
1983-09-14,0.7827,0.7904,0.7827,0.7904,3759436,0
1983-09-15,0.7904,0.7904,0.7749,0.7749,8733175,0
1983-09-16,0.7749,0.7981,0.7749,0.7904,12627537,0
1983-09-19,0.7981,0.8217,0.7981,0.7981,27597822,0
1983-09-20,0.8061,0.8217,0.8061,0.8217,12688864,0
1983-09-21,0.8296,0.8451,0.8217,0.8296,15574367,0
1983-09-22,0.8372,0.8533,0.8296,0.8533,14734172,0
1983-09-23,0.8451,0.8686,0.8451,0.8533,10974734,0
1983-09-26,0.8533,0.8847,0.8533,0.8533,11851731,0
1983-09-27,0.861,0.861,0.8451,0.8533,9916817,0
1983-09-28,0.861,0.861,0.8451,0.8533,8420401,0
1983-09-29,0.8533,0.861,0.8451,0.8451,12498747,0
1983-09-30,0.8451,0.8451,0.8217,0.8296,5093332,0
1983-10-03,0.8372,0.8686,0.8372,0.861,15899413,0
1983-10-04,0.8686,0.8768,0.861,0.8686,9015290,0
1983-10-05,0.8686,0.8847,0.861,0.8768,12400621,0
1983-10-06,0.8768,0.908,0.861,0.908,30072428,0
1983-10-07,0.9315,0.9315,0.9157,0.9157,21379115,0
1983-10-10,0.908,0.9157,0.9001,0.9157,6733866,0
1983-10-11,0.8922,0.9157,0.8922,0.8922,10861277,0
1983-10-12,0.8847,0.8922,0.8768,0.8847,14390731,0
1983-10-13,0.8847,0.9001,0.8847,0.8847,7659929,0
1983-10-14,0.8847,0.8847,0.8686,0.8847,7945107,0
1983-10-17,0.8847,0.9001,0.8768,0.8768,12740995,0
1983-10-18,0.8768,0.8768,0.8533,0.8686,59270920,0
1983-10-19,0.861,0.861,0.8372,0.861,12737927,0
1983-10-20,0.861,0.8686,0.8533,0.8533,13434005,0
1983-10-21,0.8533,0.8533,0.8372,0.8451,8076964,0
1983-10-24,0.8217,0.8533,0.8217,0.8533,16742679,0
1983-10-25,0.8533,0.861,0.8451,0.8451,6703201,0
1983-10-26,0.8533,0.861,0.8296,0.8296,7745792,0
1983-10-27,0.8296,0.8372,0.814,0.814,15868747,0
1983-10-28,0.8217,0.8372,0.814,0.814,4795884,0
1983-10-31,0.8217,0.8217,0.7981,0.8061,12547809,0
1983-11-01,0.8061,0.8061,0.7904,0.7981,9303530,0
1983-11-02,0.8061,0.8451,0.7904,0.8296,9548845,0
1983-11-03,0.8296,0.8296,0.8061,0.814,12437417,0
1983-11-04,0.814,0.8217,0.8061,0.814,5179191,0
1983-11-07,0.8217,0.8217,0.8061,0.814,3762500,0
1983-11-08,0.814,0.814,0.8061,0.814,8211887,0
1983-11-09,0.8061,0.814,0.7981,0.8061,8043231,0
1983-11-10,0.8061,0.8217,0.7981,0.8217,20575710,0
1983-11-11,0.8217,0.8451,0.8217,0.8451,7279691,0
1983-11-14,0.8372,0.861,0.8372,0.861,15657162,0
1983-11-15,0.8533,0.861,0.8451,0.8451,6899456,0
1983-11-16,0.8451,0.8533,0.7827,0.8217,41638977,0
1983-11-17,0.8217,0.8372,0.8061,0.8296,10186664,0
1983-11-18,0.8296,0.8296,0.814,0.8296,10048677,0
1983-11-21,0.8296,0.8372,0.8061,0.814,6715470,0
1983-11-22,0.7981,0.8061,0.7904,0.7981,21955601,0
1983-11-23,0.8061,0.8061,0.7904,0.7981,5139327,0
1983-11-25,0.7981,0.7981,0.7904,0.7904,3517190,0
1983-11-28,0.7981,0.7981,0.7827,0.7827,6862659,0
1983-11-29,0.7904,0.7904,0.7827,0.7904,11916128,0
1983-11-30,0.7981,0.7981,0.7749,0.7749,13933835,0
1983-12-01,0.7749,0.7981,0.7749,0.7827,18726656,0
1983-12-02,0.7749,0.7827,0.7435,0.7435,32734080,0
1983-12-05,0.7513,0.7592,0.7435,0.7592,20020683,0
1983-12-06,0.7669,0.7827,0.7592,0.7749,14988683,0
1983-12-07,0.7749,0.7904,0.7749,0.7827,12857517,0
1983-12-08,0.7827,0.7827,0.7669,0.7749,12802320,0
1983-12-09,0.7749,0.7749,0.7669,0.7669,9441520,0
1983-12-12,0.7669,0.7669,0.7592,0.7592,12486481,0
1983-12-13,0.7592,0.7669,0.7435,0.7513,18815582,0
1983-12-14,0.7435,0.7749,0.7278,0.7278,1781596,0
1983-12-15,0.7355,0.7355,0.7121,0.7278,21566162,0
1983-12-16,0.7278,0.7513,0.7278,0.7513,13943034,0
1983-12-19,0.7435,0.7592,0.7435,0.7513,13667052,0
1983-12-20,0.7592,0.7669,0.7435,0.7513,11186318,0
1983-12-21,0.7513,0.7592,0.7435,0.7513,7929772,0
1983-12-22,0.7592,0.7592,0.7355,0.7435,13872505,0
1983-12-23,0.7435,0.7435,0.7278,0.7435,7457542,0
1983-12-27,0.7435,0.7513,0.7355,0.7435,9033686,0
1983-12-28,0.7435,0.7435,0.7355,0.7435,6283103,0
1983-12-29,0.7513,0.7592,0.7435,0.7592,10569966,0
1983-12-30,0.7592,0.7669,0.7513,0.7513,6635744,0
1984-01-03,0.7592,0.7669,0.7513,0.7592,7837779,0
1984-01-04,0.7592,0.7827,0.7513,0.7827,14991753,0
1984-01-05,0.7904,0.8217,0.7904,0.814,25399191,0
1984-01-06,0.7981,0.8061,0.7904,0.7981,18833980,0
1984-01-09,0.7904,0.7904,0.7669,0.7749,9006091,0
1984-01-10,0.7749,0.7749,0.7513,0.7513,21238057,0
1984-01-11,0.7513,0.7592,0.7435,0.7592,16466700,0
1984-01-12,0.7513,0.7592,0.7513,0.7592,12906582,0
1984-01-13,0.7592,0.7669,0.7513,0.7592,17708604,0
1984-01-16,0.7513,0.7592,0.7513,0.7592,9487518,0
1984-01-17,0.7592,0.7749,0.7592,0.7749,9245267,0
1984-01-18,0.7749,0.7904,0.7749,0.7827,17168910,0
1984-01-19,0.7827,0.7904,0.7749,0.7749,18959704,0
1984-01-20,0.7827,0.7981,0.7827,0.7904,23215902,0
1984-01-23,0.7904,0.7981,0.7904,0.7904,6816660,0
1984-01-24,0.7904,0.7904,0.7827,0.7827,10327719,0
1984-01-25,0.7827,0.7981,0.7749,0.7749,20937547,0
1984-01-26,0.7827,0.7904,0.7669,0.7669,20621704,0
1984-01-27,0.7749,0.7749,0.7435,0.7592,10113070,0
1984-01-30,0.7669,0.7669,0.7435,0.7513,6022457,0
1984-01-31,0.7592,0.7592,0.7435,0.7513,13053766,0
1984-02-01,0.7513,0.7669,0.7435,0.7592,12814590,0
1984-02-02,0.7592,0.8061,0.7592,0.8061,24752180,0
1984-02-03,0.8296,0.8296,0.7904,0.7981,37956204,0
1984-02-06,0.7981,0.7981,0.7749,0.7827,18846246,0
1984-02-07,0.7904,0.8061,0.7827,0.7904,16779474,0
1984-02-08,0.7904,0.7981,0.7827,0.7827,8972358,0
1984-02-09,0.7827,0.7981,0.7669,0.7904,12826855,0
1984-02-10,0.7904,0.7904,0.7749,0.7904,10845943,0
1984-02-13,0.7827,0.7904,0.7669,0.7904,8147490,0
1984-02-14,0.7904,0.8061,0.7827,0.7981,17987648,0
1984-02-15,0.8061,0.814,0.7904,0.7904,11250712,0
1984-02-16,0.7904,0.7904,0.7669,0.7827,17061585,0
1984-02-17,0.7669,0.7749,0.7513,0.7513,10064007,0
1984-02-21,0.7592,0.7669,0.7435,0.7435,11226181,0
1984-02-22,0.7435,0.7592,0.7355,0.7513,13593458,0
1984-02-23,0.7513,0.7749,0.7435,0.7592,12189036,0
1984-02-24,0.7827,0.7981,0.7749,0.7981,18607066,0
1984-02-27,0.7904,0.814,0.7827,0.8061,17444888,0
1984-02-28,0.8061,0.8061,0.7749,0.7827,16132460,0
1984-02-29,0.7827,0.8061,0.7827,0.7904,12645935,0
1984-03-01,0.7904,0.7981,0.7904,0.7904,11416299,0
1984-03-02,0.7981,0.8217,0.7981,0.814,39308497,0
1984-03-05,0.814,0.814,0.7981,0.8061,9478318,0
1984-03-06,0.7981,0.814,0.7904,0.7904,9493652,0
1984-03-07,0.7904,0.8217,0.7904,0.8217,12210501,0
1984-03-08,0.7981,0.814,0.7981,0.7981,13075234,0
1984-03-09,0.8061,0.8061,0.7981,0.8061,8776107,0
1984-03-12,0.7981,0.8217,0.7981,0.8217,6939318,0
1984-03-13,0.8296,0.8372,0.814,0.8217,20167873,0
1984-03-14,0.8217,0.8296,0.814,0.814,11554286,0
1984-03-15,0.814,0.8217,0.814,0.814,5093332,0
1984-03-16,0.8372,0.8372,0.814,0.8217,21578428,0
1984-03-19,0.8061,0.8061,0.7749,0.7749,19413536,0
1984-03-20,0.7669,0.7669,0.7513,0.7513,25730368,0
1984-03-21,0.7592,0.7669,0.7513,0.7592,36306466,0
1984-03-22,0.7592,0.7592,0.7355,0.7355,9668439,0
1984-03-23,0.7355,0.7435,0.7121,0.7435,22357302,0
1984-03-26,0.7435,0.7435,0.7278,0.7278,8003369,0
1984-03-27,0.7355,0.7355,0.7121,0.7278,7190768,0
1984-03-28,0.7278,0.7355,0.7202,0.7278,22314371,0
1984-03-29,0.7435,0.7435,0.7278,0.7278,16626155,0
1984-03-30,0.7202,0.7278,0.7121,0.7202,12713394,0
1984-04-02,0.7278,0.7355,0.7121,0.7202,12958711,0
1984-04-03,0.7202,0.7355,0.7121,0.7355,10766215,0
1984-04-04,0.7355,0.7435,0.7278,0.7278,37594363,0
1984-04-05,0.7355,0.7355,0.6965,0.6965,18045908,0
1984-04-06,0.7045,0.7045,0.6809,0.6965,12455817,0
1984-04-09,0.7045,0.7202,0.6889,0.7202,9033686,0
1984-04-10,0.7202,0.7278,0.7121,0.7121,10235725,0
1984-04-11,0.7202,0.7202,0.6889,0.6965,11103524,0
1984-04-12,0.6965,0.7202,0.6965,0.7202,9147146,0
1984-04-13,0.7202,0.7355,0.7202,0.7355,14265004,0
1984-04-16,0.7278,0.7435,0.7278,0.7435,14028890,0
1984-04-17,0.7435,0.7435,0.7202,0.7278,27680614,0
1984-04-18,0.7202,0.7202,0.7045,0.7121,8993824,0
1984-04-19,0.6965,0.7121,0.6965,0.7045,21339248,0
1984-04-23,0.7121,0.7121,0.6965,0.6965,10382911,0
1984-04-24,0.6965,0.7045,0.6889,0.7045,13145763,0
1984-04-25,0.7045,0.7045,0.6965,0.7045,11624814,0
1984-04-26,0.7121,0.7202,0.7121,0.7121,13158030,0
1984-04-27,0.7202,0.7202,0.7121,0.7121,14182213,0
1984-04-30,0.7121,0.7202,0.7121,0.7121,5096400,0
1984-05-01,0.7121,0.7278,0.7121,0.7202,23044181,0
1984-05-02,0.7202,0.7435,0.7202,0.7355,18352551,0
1984-05-03,0.7355,0.7355,0.7278,0.7355,15197202,0
1984-05-04,0.7355,0.7355,0.7202,0.7202,6467090,0
1984-05-07,0.7121,0.7202,0.7045,0.7121,7190768,0
1984-05-08,0.7121,0.7278,0.7121,0.7121,18088840,0
1984-05-09,0.7121,0.7202,0.6965,0.7121,10845943,0
1984-05-10,0.7045,0.7121,0.7045,0.7045,7954306,0
1984-05-11,0.7045,0.7278,0.6965,0.7045,10275587,0
1984-05-14,0.7045,0.7121,0.6965,0.7045,11860930,0
1984-05-15,0.7045,0.7121,0.6965,0.7045,13792777,0
1984-05-16,0.7045,0.7045,0.6965,0.7045,7610864,0
1984-05-17,0.7045,0.7045,0.6809,0.6889,8469464,0
1984-05-18,0.6889,0.6889,0.6575,0.6809,20913017,0
1984-05-21,0.6809,0.6889,0.6652,0.6652,12854451,0
1984-05-22,0.6652,0.6809,0.6575,0.6809,11517490,0
1984-05-23,0.6809,0.6809,0.6652,0.6809,9003023,0
1984-05-24,0.673,0.673,0.6652,0.673,7558740,0
1984-05-25,0.6652,0.6889,0.6652,0.673,14335536,0
1984-05-29,0.6809,0.6809,0.673,0.673,8901831,0
1984-05-30,0.673,0.6889,0.6652,0.6809,11762803,0
1984-05-31,0.6809,0.6889,0.6652,0.6809,5286513,0
1984-06-01,0.6809,0.6965,0.6809,0.6965,12336225,0
1984-06-04,0.7045,0.7121,0.6965,0.7045,14360068,0
1984-06-05,0.7045,0.7045,0.6889,0.6965,5231320,0
1984-06-06,0.6965,0.7121,0.6965,0.7045,9024488,0
1984-06-07,0.7045,0.7045,0.6965,0.6965,9496718,0
1984-06-08,0.6965,0.7045,0.6889,0.7045,7442211,0
1984-06-11,0.6965,0.7045,0.6965,0.6965,4250066,0
1984-06-12,0.6965,0.6965,0.6889,0.6965,6678673,0
1984-06-13,0.6965,0.7045,0.6809,0.6889,8543058,0
1984-06-14,0.6889,0.6889,0.673,0.6889,6890254,0
1984-06-15,0.6889,0.6965,0.6809,0.6889,7647663,0
1984-06-18,0.6889,0.7045,0.6889,0.7045,8395869,0
1984-06-19,0.7202,0.7278,0.7202,0.7202,19772309,0
1984-06-20,0.7121,0.7355,0.7045,0.7278,19346074,0
1984-06-21,0.7278,0.7435,0.7202,0.7355,12529413,0
1984-06-22,0.7202,0.7355,0.7202,0.7355,8254812,0
1984-06-25,0.7355,0.7355,0.7202,0.7278,5169989,0
1984-06-26,0.7202,0.7278,0.7121,0.7202,9778828,0
1984-06-27,0.7202,0.7202,0.7121,0.7121,3642911,0
1984-06-28,0.7121,0.7121,0.7045,0.7045,9214607,0
1984-06-29,0.7045,0.7121,0.6965,0.7045,8356005,0
1984-07-02,0.7045,0.7045,0.6889,0.6965,4105942,0
1984-07-03,0.6965,0.7045,0.6965,0.7045,6414961,0
1984-07-05,0.7045,0.7121,0.7045,0.7045,3903556,0
1984-07-06,0.6965,0.7045,0.673,0.7045,3207480,0
1984-07-09,0.7121,0.7121,0.6809,0.6965,7377819,0
1984-07-10,0.7045,0.7045,0.6889,0.6889,5074933,0
1984-07-11,0.6889,0.6889,0.6652,0.6652,8558386,0
1984-07-12,0.6652,0.673,0.6575,0.6652,11308971,0
1984-07-13,0.6652,0.673,0.6575,0.6575,8202686,0
1984-07-16,0.6652,0.6652,0.6495,0.6575,13354280,0
1984-07-17,0.6575,0.6809,0.6575,0.673,9990411,0
1984-07-18,0.6809,0.6809,0.6575,0.6575,11937591,0
1984-07-19,0.6575,0.6575,0.634,0.6495,27275845,0
1984-07-20,0.6495,0.6495,0.6416,0.6416,5866071,0
1984-07-23,0.634,0.6495,0.6261,0.6416,7095708,0
1984-07-24,0.6416,0.6495,0.634,0.6416,8613588,0
1984-07-25,0.6416,0.673,0.6416,0.6652,9594841,0
1984-07-26,0.673,0.6965,0.6652,0.6889,11453100,0
1984-07-27,0.6889,0.7045,0.6809,0.6965,13973698,0
1984-07-30,0.6889,0.6965,0.6809,0.6889,6877990,0
1984-07-31,0.6889,0.7045,0.6889,0.6965,7592468,0
1984-08-01,0.7045,0.7278,0.7045,0.7278,12541679,0
1984-08-02,0.7202,0.7355,0.7202,0.7355,12759393,0
1984-08-03,0.7749,0.7749,0.7513,0.7669,31216200,0
1984-08-06,0.7592,0.7669,0.7278,0.7435,28557613,0
1984-08-07,0.7355,0.7669,0.7278,0.7669,27809402,0
1984-08-08,0.7749,0.7827,0.7513,0.7513,15945407,0
1984-08-09,0.7592,0.7827,0.7435,0.7513,23001251,0
1984-08-10,0.7827,0.7904,0.7669,0.7749,23636002,0
1984-08-13,0.7669,0.7904,0.7669,0.7827,7291957,0
1984-08-14,0.7904,0.7904,0.7749,0.7749,6890254,0
1984-08-15,0.7827,0.7827,0.7669,0.7669,14801629,0
1984-08-16,0.7669,0.7749,0.7592,0.7592,5899801,0
1984-08-17,0.7749,0.7827,0.7749,0.7827,14378464,0
1984-08-20,0.7827,0.7904,0.7827,0.7827,5896738,0
1984-08-21,0.7904,0.7981,0.7827,0.7904,17696336,0
1984-08-22,0.7981,0.8061,0.7904,0.7904,13811178,0
1984-08-23,0.7904,0.7981,0.7827,0.7904,8395869,0
1984-08-24,0.7904,0.7981,0.7904,0.7904,7718191,0
1984-08-27,0.7904,0.7904,0.7749,0.7827,5375440,0
1984-08-28,0.7827,0.7904,0.7827,0.7827,8129093,0
1984-08-29,0.7904,0.7904,0.7669,0.7827,6700137,0
1984-08-30,0.7827,0.7827,0.7669,0.7669,3213614,0
1984-08-31,0.7749,0.7749,0.7669,0.7749,6390428,0
1984-09-04,0.7669,0.7669,0.7592,0.7592,4155006,0
1984-09-05,0.7592,0.7749,0.7513,0.7749,5173057,0
1984-09-06,0.7827,0.7904,0.7749,0.7904,13952232,0
1984-09-07,0.7904,0.7981,0.7749,0.7827,12572340,0
1984-09-10,0.7749,0.7827,0.7669,0.7749,9475251,0
1984-09-11,0.7904,0.7981,0.7749,0.7749,13483070,0
1984-09-12,0.7827,0.7904,0.7749,0.7749,8168957,0
1984-09-13,0.7827,0.7904,0.7669,0.7904,16681350,0
1984-09-14,0.7981,0.8061,0.7904,0.8061,12796191,0
1984-09-17,0.7981,0.8061,0.7904,0.7981,10615962,0
1984-09-18,0.7904,0.8061,0.7904,0.7904,10695689,0
1984-09-19,0.7904,0.7904,0.7749,0.7827,21195128,0
1984-09-20,0.7749,0.7827,0.7669,0.7827,5587026,0
1984-09-21,0.7827,0.7904,0.7669,0.7669,10238790,0
1984-09-24,0.7749,0.7827,0.7669,0.7669,7068107,0
1984-09-25,0.7669,0.7669,0.7513,0.7592,14038091,0
1984-09-26,0.7592,0.7749,0.7513,0.7669,9530445,0
1984-09-27,0.7669,0.7749,0.7592,0.7592,14335536,0
1984-09-28,0.7592,0.7669,0.7513,0.7592,11419364,0
1984-10-01,0.7513,0.7592,0.7435,0.7435,7120238,0
1984-10-02,0.7513,0.7513,0.7435,0.7435,8398939,0
1984-10-03,0.7435,0.7592,0.7435,0.7513,13516799,0
1984-10-04,0.7513,0.7592,0.7435,0.7513,10217324,0
1984-10-05,0.7513,0.7592,0.7435,0.7592,3146152,0
1984-10-08,0.7513,0.7513,0.7435,0.7435,4642566,0
1984-10-09,0.7435,0.7513,0.7435,0.7435,9536582,0
1984-10-10,0.7435,0.7513,0.7355,0.7435,9846286,0
1984-10-11,0.7435,0.7513,0.7355,0.7355,18190031,0
1984-10-12,0.7355,0.7513,0.7355,0.7513,11453100,0
1984-10-15,0.7513,0.7669,0.7435,0.7669,10508638,0
1984-10-16,0.7669,0.7904,0.7669,0.7904,21606028,0
1984-10-17,0.7904,0.8061,0.7827,0.7981,23715727,0
1984-10-18,0.7981,0.8217,0.7827,0.8217,30115353,0
1984-10-19,0.8217,0.8372,0.8061,0.8061,4633365,0
1984-10-22,0.7904,0.7904,0.7669,0.7827,32780079,0
1984-10-23,0.7904,0.7981,0.7904,0.7904,18229892,0
1984-10-24,0.7904,0.7981,0.7904,0.7981,13164162,0
1984-10-25,0.7827,0.7904,0.7592,0.7669,26484708,0
1984-10-26,0.7904,0.8061,0.7904,0.7981,24114364,0
1984-10-29,0.7981,0.8061,0.7981,0.7981,3455860,0
1984-10-30,0.7981,0.8296,0.7981,0.814,13970630,0
1984-10-31,0.8217,0.8296,0.814,0.8296,7853112,0
1984-11-01,0.8296,0.8533,0.8296,0.8372,15568237,0
1984-11-02,0.8533,0.8686,0.8451,0.8686,32596092,0
1984-11-05,0.8686,0.8686,0.861,0.8686,18042842,0
1984-11-06,0.8686,0.8686,0.8533,0.861,10686491,0
1984-11-07,0.8533,0.861,0.8533,0.8533,14188343,0
1984-11-08,0.8533,0.861,0.8533,0.861,11955992,0
1984-11-09,0.861,0.8686,0.8372,0.8372,16975727,0
1984-11-12,0.8372,0.8372,0.8217,0.8372,16390038,0
1984-11-13,0.8451,0.8451,0.8372,0.8451,6825858,0
1984-11-14,0.8451,0.861,0.8451,0.8533,8076964,0
1984-11-15,0.8533,0.861,0.8451,0.8451,8926361,0
1984-11-16,0.8451,0.861,0.8451,0.8451,12333161,0
1984-11-19,0.8451,0.8451,0.8372,0.8372,5320245,0
1984-11-20,0.8451,0.861,0.8372,0.861,10110002,0
1984-11-21,0.8533,0.861,0.8533,0.861,6954648,0
1984-11-23,0.8686,0.8922,0.861,0.8922,22716074,0
1984-11-26,0.8847,0.8922,0.8847,0.8847,7966571,0
1984-11-27,0.8847,0.8847,0.8686,0.8768,13222422,0
1984-11-28,0.8768,0.8768,0.8533,0.861,9312731,0
1984-11-29,0.8533,0.8533,0.8451,0.8451,9788029,0
1984-11-30,0.8451,0.8533,0.8372,0.8533,6635744,0
1984-12-03,0.8533,0.8533,0.8372,0.8372,6368965,0
1984-12-04,0.8372,0.8451,0.8372,0.8372,7190768,0
1984-12-05,0.8451,0.8533,0.8296,0.8451,12112379,0
1984-12-06,0.8451,0.861,0.8372,0.861,10030273,0
1984-12-07,0.861,0.8686,0.8533,0.861,4970675,0
1984-12-10,0.8686,0.8768,0.861,0.8686,7288891,0
1984-12-11,0.8686,0.8768,0.861,0.8686,11186318,0
1984-12-12,0.8768,0.8768,0.861,0.861,12032647,0
1984-12-13,0.861,0.8686,0.861,0.8686,6135913,0
1984-12-14,0.861,0.8768,0.861,0.8768,7991102,0
1984-12-17,0.8686,0.8768,0.861,0.8768,7015980,0
1984-12-18,0.8847,0.908,0.8847,0.908,23436684,0
1984-12-19,0.9001,0.9157,0.9001,0.9001,21992399,0
1984-12-20,0.9001,0.9001,0.8847,0.8847,15381188,0
1984-12-21,0.8847,0.8922,0.8847,0.8922,10382911,0
1984-12-24,0.8922,0.9157,0.8922,0.9157,5890602,0
1984-12-26,0.9157,0.9157,0.908,0.908,5930464,0
1984-12-27,0.908,0.908,0.908,0.908,6592814,0
1984-12-28,0.908,0.9157,0.908,0.9157,4614965,0
1984-12-31,0.9157,0.9236,0.908,0.9236,6068456,0
1985-01-02,0.9157,0.9157,0.8847,0.8847,10024146,0
1985-01-03,0.8847,0.8847,0.8451,0.8533,16046597,0
1985-01-04,0.8533,0.8533,0.8451,0.8533,6997579,0
1985-01-07,0.8533,0.861,0.8451,0.8533,6335233,0
1985-01-08,0.861,0.8686,0.861,0.861,7466743,0
1985-01-09,0.861,0.8686,0.861,0.8686,9199275,0
1985-01-10,0.861,0.8922,0.861,0.8922,12897382,0
1985-01-11,0.8922,0.8922,0.8768,0.8847,14114753,0
1985-01-14,0.8847,0.908,0.8768,0.908,9723634,0
1985-01-15,0.9157,0.9157,0.8922,0.908,17818995,0
1985-01-16,0.9157,0.9157,0.9001,0.908,17454090,0
1985-01-17,0.908,0.908,0.8686,0.8768,17840457,0
1985-01-18,0.8768,0.8768,0.8451,0.861,17150514,0
1985-01-21,0.861,0.9001,0.861,0.9001,19852032,0
1985-01-22,0.908,0.9157,0.8768,0.8768,18318820,0
1985-01-23,0.8686,0.8922,0.8686,0.8922,14525653,0
1985-01-24,0.8922,0.9001,0.8768,0.8768,15184935,0
1985-01-25,0.8847,0.8847,0.861,0.861,20618642,0
1985-01-28,0.8686,0.8847,0.8686,0.8768,11928391,0
1985-01-29,0.8686,0.908,0.861,0.9001,12265699,0
1985-01-30,0.8922,0.9001,0.8768,0.8847,19186620,0
1985-01-31,0.8768,0.8768,0.861,0.8686,27327972,0
1985-02-01,0.8686,0.8686,0.861,0.861,10361450,0
1985-02-04,0.8686,0.8847,0.861,0.8847,12489549,0
1985-02-05,0.8847,0.9001,0.8847,0.8922,10502503,0
1985-02-06,0.8847,0.8922,0.8847,0.8847,13575065,0
1985-02-07,0.8922,0.8922,0.8847,0.8922,14945754,0
1985-02-08,0.8922,0.9001,0.8922,0.8922,14507253,0
1985-02-11,0.9001,0.9001,0.8847,0.8847,9745100,0
1985-02-12,0.8847,0.8847,0.8768,0.8847,8687183,0
1985-02-13,0.8768,0.8847,0.8768,0.8847,26745355,0
1985-02-14,0.8847,0.8847,0.8686,0.8768,24844168,0
1985-02-15,0.8768,0.8847,0.8686,0.8768,17840457,0
1985-02-19,0.8768,0.8922,0.8686,0.8847,20817957,0
1985-02-20,0.8768,0.8768,0.8533,0.861,20266000,0
1985-02-21,0.861,0.861,0.8533,0.8533,11934525,0
1985-02-22,0.861,0.861,0.8451,0.8451,11726008,0
1985-02-25,0.8451,0.8451,0.8296,0.8372,11781202,0
1985-02-26,0.8372,0.8768,0.8372,0.8451,18309623,0
1985-02-27,0.8686,0.8768,0.861,0.8686,18472142,0
1985-02-28,0.8847,0.8922,0.8847,0.8847,41887361,0
1985-03-01,0.8922,0.9236,0.8847,0.9236,43665887,0
1985-03-04,0.9236,0.9315,0.908,0.9157,16310312,0
1985-03-05,0.9236,0.9236,0.908,0.908,14062624,0
1985-03-06,0.908,0.908,0.8922,0.9001,10913406,0
1985-03-07,0.8922,0.908,0.8847,0.9001,7751921,0
1985-03-08,0.908,0.908,0.8922,0.8922,6105255,0
1985-03-11,0.8922,0.9001,0.8768,0.8768,13829577,0
1985-03-12,0.8768,0.8847,0.8768,0.8847,12909651,0
1985-03-13,0.8768,0.8922,0.8768,0.8847,11909991,0
1985-03-14,0.8847,0.8922,0.8847,0.8847,15096007,0
1985-03-15,0.8847,0.8922,0.8768,0.8847,25058819,0
1985-03-18,0.8847,0.8922,0.8768,0.8847,10858210,0
1985-03-19,0.8922,0.9236,0.8847,0.9157,14691238,0
1985-03-20,0.9236,0.9236,0.908,0.908,14473523,0
1985-03-21,0.908,0.939,0.908,0.9315,22210115,0
1985-03-22,0.939,0.939,0.9236,0.9315,14120884,0
1985-03-25,0.9315,0.9315,0.9157,0.9236,9282067,0
1985-03-26,0.9236,0.939,0.9157,0.9315,17398894,0
1985-03-27,0.939,0.9628,0.939,0.9549,15528374,0
1985-03-28,0.9628,0.9628,0.939,0.9471,10462639,0
1985-03-29,0.9471,0.9549,0.939,0.9471,8303877,0
1985-04-01,0.9471,0.9471,0.9471,0.9471,9858557,0
1985-04-02,0.9471,0.9471,0.939,0.939,8227219,0
1985-04-03,0.939,0.9471,0.9315,0.9471,10349181,0
1985-04-04,0.9471,0.9471,0.939,0.9471,4713096,0
1985-04-08,0.9471,0.9549,0.9471,0.9549,4740693,0
1985-04-09,0.9549,0.9549,0.939,0.939,6752268,0
1985-04-10,0.9471,0.9471,0.9315,0.9315,6540685,0
1985-04-11,0.939,0.939,0.9315,0.939,11977453,0
1985-04-12,0.9315,0.939,0.9236,0.9236,5826207,0
1985-04-15,0.9315,0.9471,0.9236,0.9471,12747126,0
1985-04-16,0.9549,0.9628,0.9471,0.9628,27051998,0
1985-04-17,0.9704,0.9861,0.9628,0.9785,21388312,0
1985-04-18,0.9939,0.9939,0.9785,0.9785,17306899,0
1985-04-19,0.9785,0.9861,0.9785,0.9861,7344089,0
1985-04-22,0.9939,0.9939,0.9785,0.9861,11051395,0
1985-04-23,0.9785,0.9939,0.9785,0.9861,14096352,0
1985-04-24,0.9861,0.9939,0.9861,0.9939,12097044,0
1985-04-25,0.9861,0.9861,0.9628,0.9785,28014852,0
1985-04-26,0.9861,0.9861,0.9704,0.9704,10612895,0
1985-04-29,0.9785,0.9861,0.9785,0.9785,11903861,0
1985-04-30,0.9785,0.9785,0.9628,0.9785,17782197,0
1985-05-01,0.9861,0.9861,0.9549,0.9549,8254812,0
1985-05-02,0.9549,0.9704,0.9549,0.9704,5215987,0
1985-05-03,0.9785,0.9861,0.9785,0.9861,12603006,0
1985-05-06,0.9861,0.9939,0.9785,0.9785,8334540,0
1985-05-07,0.9861,0.9939,0.9861,0.9939,11106590,0
1985-05-08,0.9939,1.0017,0.9861,1.0017,16963461,0
1985-05-09,1.0017,1.0096,1.0017,1.0096,20741295,0
1985-05-10,1.0177,1.0409,1.0177,1.033,27134791,0
1985-05-13,1.033,1.0409,1.033,1.033,18861576,0
1985-05-14,1.0409,1.0409,1.033,1.0409,16028200,0
1985-05-15,1.033,1.0567,1.033,1.049,15417980,0
1985-05-16,1.0567,1.0567,1.049,1.049,7414616,0
1985-05-17,1.049,1.08,1.049,1.0721,14752571,0
1985-05-20,1.1034,1.1034,1.08,1.1034,30664247,0
1985-05-21,1.0956,1.1113,1.0956,1.1034,16322580,0
1985-05-22,1.1034,1.127,1.0956,1.127,28211107,0
1985-05-23,1.1194,1.127,1.1034,1.1034,13522934,0
1985-05-24,1.1034,1.1034,1.0879,1.0879,9110349,0
1985-05-28,1.0956,1.1034,1.0721,1.08,13096700,0
1985-05-29,1.0721,1.08,1.0567,1.08,21259521,0
1985-05-30,1.08,1.0956,1.08,1.0879,16662951,0
1985-05-31,1.0879,1.1194,1.08,1.1113,24884039,0
1985-06-03,1.1194,1.1194,1.0956,1.1034,15546772,0
1985-06-04,1.0956,1.1034,1.08,1.0956,11768937,0
1985-06-05,1.0956,1.0956,1.0567,1.0567,32197458,0
1985-06-06,1.0409,1.08,1.0409,1.0721,18291226,0
1985-06-07,1.08,1.08,1.0643,1.0721,14087153,0
1985-06-10,1.0721,1.0879,1.0643,1.0879,8460264,0
1985-06-11,1.0956,1.0956,1.0643,1.0721,12931114,0
1985-06-12,1.0721,1.0721,1.049,1.049,9355662,0
1985-06-13,1.049,1.0643,1.049,1.0567,20002286,0
1985-06-14,1.0643,1.0643,1.049,1.0643,13185624,0
1985-06-17,1.0643,1.08,1.0567,1.0721,5771012,0
1985-06-18,1.08,1.0879,1.0721,1.08,11661615,0
1985-06-19,1.08,1.0879,1.08,1.08,11563485,0
1985-06-20,1.0879,1.0879,1.0643,1.08,8613588,0
1985-06-21,1.08,1.0956,1.08,1.0956,12762461,0
1985-06-24,1.0879,1.1034,1.08,1.1034,7859248,0
1985-06-25,1.0956,1.1113,1.0956,1.1034,10275587,0
1985-06-26,1.1034,1.1113,1.0956,1.1034,6473220,0
1985-06-27,1.1194,1.1345,1.1034,1.1194,25215207,0
1985-06-28,1.1194,1.1194,1.0879,1.0956,7193832,0
1985-07-01,1.0956,1.0956,1.0721,1.0879,5810876,0
1985-07-02,1.0879,1.0879,1.0721,1.0721,11916128,0
1985-07-03,1.08,1.08,1.0567,1.0721,7147836,0
1985-07-05,1.08,1.0879,1.0721,1.08,4247000,0
1985-07-08,1.0879,1.0879,1.0643,1.0721,13752912,0
1985-07-09,1.08,1.0879,1.0721,1.0879,17622742,0
1985-07-10,1.0956,1.1428,1.0879,1.1428,27493562,0
1985-07-11,1.1428,1.1659,1.127,1.1584,31461518,0
1985-07-12,1.1659,1.1742,1.1507,1.1507,10471838,0
1985-07-15,1.1584,1.1819,1.1507,1.1659,11857862,0
1985-07-16,1.1659,1.1742,1.1659,1.1742,15267728,0
1985-07-17,1.1896,1.1896,1.1742,1.1742,18346416,0
1985-07-18,1.1659,1.1659,1.1507,1.1507,14743372,0
1985-07-19,1.1507,1.1584,1.1507,1.1507,5905936,0
1985-07-22,1.1584,1.1584,1.1428,1.1428,6329101,0
1985-07-23,1.1428,1.1507,1.1345,1.1428,15979140,0
1985-07-24,1.1428,1.1507,1.1194,1.127,9913752,0
1985-07-25,1.1194,1.127,1.0956,1.1113,9628573,0
1985-07-26,1.1113,1.127,1.1034,1.1113,5412239,0
1985-07-29,1.1113,1.1194,1.0567,1.0567,22728338,0
1985-07-30,1.0643,1.08,1.0643,1.0643,14498053,0
1985-07-31,1.0643,1.0879,1.0643,1.08,13234689,0
1985-08-01,1.0879,1.1034,1.08,1.1034,14918151,0
1985-08-02,1.1034,1.1034,1.0956,1.1034,4719227,0
1985-08-05,1.0956,1.1034,1.0956,1.1034,8328411,0
1985-08-06,1.1113,1.1113,1.0567,1.0643,13967565,0
1985-08-07,1.0643,1.0879,1.0643,1.0721,11220046,0
1985-08-08,1.0721,1.0956,1.0721,1.0879,8730110,0
1985-08-09,1.0879,1.0956,1.08,1.0879,11560420,0
1985-08-12,1.0956,1.1034,1.0879,1.0956,6785997,0
1985-08-13,1.1034,1.1113,1.0879,1.0956,9821758,0
1985-08-14,1.1034,1.1034,1.0879,1.0956,5654487,0
1985-08-15,1.0956,1.0956,1.08,1.08,8126021,0
1985-08-16,1.08,1.0879,1.0721,1.0721,6479355,0
1985-08-19,1.08,1.0879,1.0721,1.0721,6390428,0
1985-08-20,1.08,1.0956,1.0721,1.0956,28916385,0
1985-08-21,1.0956,1.1113,1.0956,1.1113,14979486,0
1985-08-22,1.1113,1.1113,1.08,1.0879,7068107,0
1985-08-23,1.0879,1.0879,1.0567,1.0643,12207440,0
1985-08-26,1.0567,1.0567,1.049,1.0567,8828235,0
1985-08-27,1.0567,1.0721,1.049,1.0721,12412883,0
1985-08-28,1.0721,1.08,1.0721,1.08,4394186,0
1985-08-29,1.08,1.0879,1.0721,1.08,4323657,0
1985-08-30,1.08,1.08,1.0567,1.08,6427227,0
1985-09-03,1.08,1.08,1.0643,1.0721,2882437,0
1985-09-04,1.0643,1.0721,1.049,1.0567,7715123,0
1985-09-05,1.0643,1.08,1.0643,1.0721,25782502,0
1985-09-06,1.08,1.0879,1.08,1.0879,8101492,0
1985-09-09,1.0879,1.0956,1.08,1.08,7896042,0
1985-09-10,1.08,1.0879,1.0643,1.0643,6347498,0
1985-09-11,1.0643,1.0643,1.0409,1.049,7049709,0
1985-09-12,1.049,1.0567,1.0253,1.0253,8046297,0
1985-09-13,1.033,1.0409,1.0096,1.0177,11713743,0
1985-09-16,1.0253,1.0253,1.0177,1.0177,3977153,0
1985-09-17,1.0177,1.0177,1.0017,1.0017,10349181,0
1985-09-18,1.0017,1.0017,0.9861,0.9939,18186965,0
1985-09-19,0.9939,1.0177,0.9861,1.0096,20805689,0
1985-09-20,1.0177,1.0177,1.0096,1.0096,23608403,0
1985-09-23,1.049,1.0567,1.0409,1.0567,31461518,0
1985-09-24,1.0643,1.0721,1.0409,1.0409,22657811,0
1985-09-25,1.049,1.049,1.0253,1.0409,13308284,0
1985-09-26,1.033,1.049,1.0253,1.049,6589746,0
1985-09-30,1.0567,1.0643,1.049,1.0567,9199275,0
1985-10-01,1.0643,1.0956,1.0567,1.0956,10119200,0
1985-10-02,1.0956,1.0956,1.049,1.0567,31277529,0
1985-10-03,1.0567,1.0567,1.0409,1.0567,9892287,0
1985-10-04,1.0409,1.0567,1.033,1.049,12575407,0
1985-10-07,1.0409,1.0409,1.0177,1.0253,9987345,0
1985-10-08,1.0177,1.0253,0.9939,1.0253,21051006,0
1985-10-09,1.0096,1.0253,1.0096,1.0177,12060248,0
1985-10-10,1.0177,1.0177,0.9939,1.0017,19704844,0
1985-10-11,1.0017,1.0253,1.0017,1.0253,10496373,0
1985-10-14,1.0253,1.0253,0.9785,1.0177,25022022,0
1985-10-15,1.0253,1.033,1.0017,1.0177,17625809,0
1985-10-16,1.0096,1.0253,1.0096,1.0253,19205018,0
1985-10-17,1.0253,1.0253,0.9939,1.0096,26411116,0
1985-10-18,0.9939,1.0017,0.9861,0.9939,9380196,0
1985-10-21,1.0017,1.0096,0.9939,1.0096,6283103,0
1985-10-22,1.0096,1.0177,1.0017,1.0017,8963159,0
1985-10-23,1.0096,1.0177,1.0017,1.0096,6902522,0
1985-10-24,1.0096,1.0096,1.0017,1.0096,6976117,0
1985-10-25,1.0017,1.0096,1.0017,1.0017,4342060,0
1985-10-28,1.0017,1.0096,1.0017,1.0096,6789065,0
1985-10-29,1.0096,1.0177,1.0096,1.0096,14074888,0
1985-10-30,1.0096,1.033,1.0096,1.0253,24479267,0
1985-10-31,1.033,1.0409,1.0253,1.0253,18278957,0
1985-11-01,1.0253,1.0567,1.0253,1.0567,17227176,0
1985-11-04,1.0567,1.0643,1.049,1.0567,10152930,0
1985-11-05,1.0567,1.0879,1.0567,1.08,11879329,0
1985-11-06,1.0879,1.0879,1.0643,1.0721,19453396,0
1985-11-07,1.08,1.0879,1.0721,1.0721,19137556,0
1985-11-08,1.08,1.0956,1.0721,1.0879,10560764,0
1985-11-11,1.0879,1.1034,1.0879,1.1034,15166534,0
1985-11-12,1.1194,1.127,1.1113,1.1194,25987946,0
1985-11-13,1.1194,1.127,1.1113,1.1194,12998570,0
1985-11-14,1.1194,1.1194,1.1113,1.1194,12648999,0
1985-11-15,1.1194,1.127,1.1113,1.1194,14399930,0
1985-11-18,1.1194,1.1345,1.1194,1.1345,17420354,0
1985-11-19,1.1345,1.1428,1.127,1.127,13059903,0
1985-11-20,1.1345,1.1345,1.1345,1.1345,6160448,0
1985-11-21,1.1428,1.1659,1.1345,1.1584,14133149,0
1985-11-22,1.1659,1.1742,1.127,1.1345,27174657,0
1985-11-25,1.1428,1.1428,1.127,1.1345,8515465,0
1985-11-26,1.1428,1.1742,1.1428,1.1659,14084088,0
1985-11-27,1.1659,1.2054,1.1659,1.1974,21774680,0
1985-11-29,1.2054,1.213,1.1896,1.2054,10873542,0
1985-12-02,1.1974,1.1974,1.1659,1.1742,9085815,0
1985-12-03,1.1659,1.1819,1.1659,1.1742,6445623,0
1985-12-04,1.1819,1.2209,1.1742,1.213,17276238,0
1985-12-05,1.213,1.2289,1.1974,1.1974,25672106,0
1985-12-06,1.1896,1.1974,1.1584,1.1659,14280339,0
1985-12-09,1.1742,1.1896,1.1742,1.1819,14783233,0
1985-12-10,1.1896,1.1974,1.1819,1.1896,11167918,0
1985-12-11,1.1974,1.2054,1.1896,1.2054,11143386,0
1985-12-12,1.2054,1.2289,1.2054,1.2209,14678977,0
1985-12-13,1.2289,1.2679,1.2289,1.2524,14059557,0
1985-12-16,1.2602,1.2679,1.1742,1.2289,25966483,0
1985-12-17,1.2289,1.2289,1.1974,1.1974,21790012,0
1985-12-18,1.2054,1.213,1.1659,1.1819,13660920,0
1985-12-19,1.1819,1.213,1.1742,1.1974,16754942,0
1985-12-20,1.1974,1.213,1.1896,1.1974,19744707,0
1985-12-23,1.1034,1.1345,1.0721,1.127,76261979,0
1985-12-24,1.1345,1.1428,1.1194,1.127,24298349,0
1985-12-26,1.127,1.1507,1.1194,1.1345,9515113,0
1985-12-27,1.1345,1.1428,1.127,1.1428,12998570,0
1985-12-30,1.1428,1.1428,1.127,1.1345,9030622,0
1985-12-31,1.1345,1.1428,1.127,1.1428,7236760,0
1986-01-02,1.1428,1.1428,1.127,1.127,11422431,0
1986-01-03,1.127,1.1345,1.127,1.1345,13893970,0
1986-01-06,1.1345,1.1428,1.127,1.1345,11845597,0
1986-01-07,1.1428,1.1742,1.1428,1.1742,13866370,0
1986-01-08,1.1742,1.1974,1.1507,1.1584,19548452,0
1986-01-09,1.127,1.1345,1.1034,1.127,31277529,0
1986-01-10,1.127,1.127,1.0956,1.1034,17334498,0
1986-01-13,1.1034,1.1194,1.0956,1.1194,13194825,0
1986-01-14,1.127,1.127,1.1034,1.1113,11118855,0
1986-01-15,1.1034,1.1034,1.0879,1.0956,12808452,0
1986-01-16,1.1034,1.127,1.0956,1.1194,21624427,0
1986-01-17,1.127,1.127,1.1194,1.127,15736889,0
1986-01-20,1.1194,1.127,1.0956,1.1034,29100370,0
1986-01-21,1.1034,1.1034,1.0721,1.0721,47069615,0
1986-01-22,1.0721,1.0879,1.0567,1.0643,27404633,0
1986-01-23,1.0567,1.0643,1.049,1.0643,31277529,0
1986-01-24,1.0643,1.0721,1.0567,1.0567,21688822,0
1986-01-27,1.08,1.08,1.049,1.08,19867364,0
1986-01-28,1.08,1.127,1.08,1.127,18631596,0
1986-01-29,1.127,1.1428,1.1194,1.1194,27708212,0
1986-01-30,1.0956,1.127,1.0721,1.08,52466524,0
1986-01-31,1.08,1.1034,1.0721,1.0956,29054374,0
1986-02-03,1.0956,1.1113,1.0956,1.1113,15540640,0
1986-02-04,1.1194,1.127,1.1034,1.1113,17202642,0
1986-02-05,1.1113,1.1113,1.0956,1.1113,13688517,0
1986-02-06,1.1113,1.1113,1.0956,1.1113,19450330,0
1986-02-07,1.1113,1.1345,1.0956,1.1345,27352506,0
1986-02-10,1.1428,1.1507,1.1345,1.1428,18668390,0
1986-02-11,1.1507,1.1742,1.1507,1.1584,17684068,0
1986-02-12,1.1584,1.1659,1.1345,1.1428,19290878,0
1986-02-13,1.1507,1.1507,1.127,1.1428,10290918,0
1986-02-14,1.1507,1.1742,1.1345,1.1742,15755289,0
1986-02-18,1.1659,1.1896,1.1584,1.1896,19655780,0
1986-02-19,1.1896,1.1974,1.1742,1.1819,11882396,0
1986-02-20,1.1742,1.1819,1.1659,1.1819,15341321,0
1986-02-21,1.1819,1.2289,1.1819,1.1819,13976764,0
1986-02-24,1.1819,1.213,1.1819,1.1974,15822750,0
1986-02-25,1.2054,1.2054,1.1819,1.1896,17214908,0
1986-02-26,1.1896,1.1896,1.1742,1.1742,14534852,0
1986-02-27,1.1742,1.1974,1.1584,1.1896,26168864,0
1986-02-28,1.2054,1.2755,1.1974,1.2602,53846414,0
1986-03-03,1.2679,1.2679,1.2443,1.2524,23117776,0
1986-03-04,1.2524,1.2602,1.213,1.2365,19257146,0
1986-03-05,1.213,1.2209,1.1819,1.1974,23292564,0
1986-03-06,1.2054,1.2209,1.1742,1.2054,33424025,0
1986-03-07,1.2054,1.2289,1.2054,1.2289,17260903,0
1986-03-10,1.2289,1.2524,1.2209,1.2524,15264661,0
1986-03-11,1.2602,1.2995,1.2524,1.2916,32810741,0
1986-03-12,1.2835,1.2995,1.2679,1.2679,14332465,0
1986-03-13,1.2679,1.2835,1.2524,1.2835,11787337,0
1986-03-14,1.2916,1.2995,1.2835,1.2995,18061243,0
1986-03-17,1.2995,1.2995,1.2835,1.2995,13154959,0
1986-03-18,1.2995,1.3149,1.2995,1.3072,13280684,0
1986-03-19,1.3149,1.3305,1.2995,1.3149,16650687,0
1986-03-20,1.3228,1.3461,1.3228,1.3384,25613844,0
1986-03-21,1.3461,1.3696,1.3228,1.3384,27806338,0
1986-03-24,1.3384,1.3384,1.3305,1.3384,14636046,0
1986-03-25,1.3384,1.3384,1.3149,1.3228,8475597,0
1986-03-26,1.3305,1.3619,1.3305,1.3541,8034031,0
1986-03-27,1.3619,1.3852,1.3619,1.3774,14553253,0
1986-03-31,1.3774,1.3774,1.3619,1.3696,8325341,0
1986-04-01,1.3696,1.3774,1.3384,1.3384,12909651,0
1986-04-02,1.3305,1.3305,1.3149,1.3305,10217324,0
1986-04-03,1.3384,1.3384,1.3305,1.3305,13210158,0
1986-04-04,1.3305,1.3305,1.2755,1.2755,21317783,0
1986-04-07,1.2755,1.2835,1.2602,1.2755,13694652,0
1986-04-08,1.2835,1.3072,1.2755,1.2995,10622095,0
1986-04-09,1.3149,1.3305,1.3149,1.3149,10941003,0
1986-04-10,1.3149,1.3461,1.3149,1.3461,9643905,0
1986-04-11,1.3619,1.3619,1.3461,1.3541,9567245,0
1986-04-14,1.3541,1.3696,1.3541,1.3619,7040513,0
1986-04-15,1.3541,1.3619,1.3541,1.3619,5602360,0
1986-04-16,1.3696,1.4167,1.3619,1.4167,15230931,0
1986-04-17,1.4167,1.4558,1.4084,1.4558,20462251,0
1986-04-18,1.448,1.4558,1.44,1.4558,10928735,0
1986-04-21,1.4558,1.4637,1.448,1.4558,7994169,0
1986-04-22,1.4637,1.4716,1.44,1.44,14209809,0
1986-04-23,1.44,1.44,1.4167,1.4246,7285823,0
1986-04-24,1.4246,1.4716,1.4246,1.44,11256842,0
1986-04-25,1.44,1.448,1.4009,1.4084,10186664,0
1986-04-28,1.4009,1.4084,1.3852,1.4009,5725016,0
1986-04-29,1.4009,1.4009,1.3305,1.3696,10269457,0
1986-04-30,1.3774,1.3774,1.3461,1.3461,11483759,0
1986-05-01,1.3461,1.3541,1.3384,1.3461,16626155,0
1986-05-02,1.3461,1.3619,1.3384,1.3541,17159710,0
1986-05-05,1.3541,1.3934,1.3541,1.3934,9006091,0
1986-05-06,1.3934,1.3934,1.3696,1.3774,5682083,0
1986-05-07,1.3696,1.3774,1.3541,1.3696,8585988,0
1986-05-08,1.3696,1.3696,1.3541,1.3619,9742031,0
1986-05-09,1.3619,1.3774,1.3541,1.3696,7745792,0
1986-05-12,1.3696,1.3774,1.3619,1.3696,6764533,0
1986-05-13,1.3696,1.3696,1.3461,1.3541,8831303,0
1986-05-14,1.3619,1.3619,1.3384,1.3619,16969595,0
1986-05-15,1.3619,1.3696,1.3461,1.3461,6286172,0
1986-05-16,1.3461,1.3461,1.3149,1.3228,14265004,0
1986-05-19,1.3305,1.3384,1.3149,1.3305,8438799,0
1986-05-20,1.3305,1.3774,1.3305,1.3774,13010840,0
1986-05-21,1.3696,1.3774,1.3619,1.3696,7049709,0
1986-05-22,1.3696,1.4009,1.3696,1.4009,15568237,0
1986-05-23,1.3852,1.4084,1.3852,1.3934,10898073,0
1986-05-27,1.4009,1.448,1.4009,1.44,11275243,0
1986-05-28,1.448,1.4558,1.4246,1.4246,12765521,0
1986-05-29,1.4324,1.4558,1.4246,1.4558,13167229,0
1986-05-30,1.44,1.448,1.4324,1.44,7258225,0
1986-06-02,1.44,1.44,1.4167,1.4246,7984970,0
1986-06-03,1.4246,1.4324,1.4167,1.4246,6681739,0
1986-06-04,1.4246,1.4324,1.3852,1.4009,8165890,0
1986-06-05,1.4009,1.4084,1.3934,1.3934,9732832,0
1986-06-06,1.4324,1.4637,1.4246,1.4558,26647228,0
1986-06-09,1.448,1.4558,1.4167,1.4246,15310657,0
1986-06-10,1.4167,1.448,1.4167,1.448,11358036,0
1986-06-11,1.448,1.495,1.448,1.4793,22734470,0
1986-06-12,1.4793,1.5105,1.4793,1.5105,19367539,0
1986-06-13,1.5105,1.5183,1.5029,1.5105,15816620,0
1986-06-16,1.5263,1.5655,1.5263,1.5655,20440783,0
1986-06-17,1.5655,1.5655,1.5342,1.5418,13863304,0
1986-06-18,1.5418,1.5655,1.5183,1.5577,14820029,0
1986-06-19,1.5577,1.5809,1.5577,1.5655,12477278,0
1986-06-20,1.5655,1.5809,1.5577,1.5809,13952232,0
1986-06-23,1.5731,1.6047,1.5731,1.5886,13161096,0
1986-06-24,1.5886,1.5969,1.5809,1.5809,13823438,0
1986-06-25,1.5886,1.6201,1.5886,1.5969,15230931,0
1986-06-26,1.6047,1.6122,1.5886,1.6122,10008809,0
1986-06-27,1.6201,1.628,1.6201,1.628,12511014,0
1986-06-30,1.628,1.6593,1.628,1.6361,10100802,0
1986-07-01,1.6361,1.6593,1.628,1.6593,12928045,0
1986-07-02,1.6593,1.6672,1.6514,1.6593,11207779,0
1986-07-03,1.6672,1.6672,1.6514,1.6672,7157038,0
1986-07-07,1.6672,1.6672,1.5731,1.5731,17046252,0
1986-07-08,1.5655,1.5655,1.5029,1.5263,22246907,0
1986-07-09,1.5263,1.5731,1.5183,1.5731,16077264,0
1986-07-10,1.5731,1.5731,1.5263,1.5342,15957674,0
1986-07-11,1.5418,1.5577,1.5342,1.5418,16846936,0
1986-07-14,1.5418,1.5418,1.5105,1.5105,14954950,0
1986-07-15,1.5029,1.5263,1.4637,1.5263,27646885,0
1986-07-16,1.5263,1.5418,1.495,1.495,19373675,0
1986-07-17,1.5029,1.5418,1.5029,1.5183,15080676,0
1986-07-18,1.5183,1.5418,1.495,1.5183,16758009,0
1986-07-21,1.5183,1.5183,1.5029,1.5029,10186664,0
1986-07-22,1.5029,1.5183,1.5029,1.5105,13299084,0
1986-07-23,1.5105,1.5263,1.5105,1.5183,9705238,0
1986-07-24,1.5183,1.5183,1.5105,1.5183,7574070,0
1986-07-25,1.5183,1.5418,1.5183,1.5342,11072861,0
1986-07-28,1.5263,1.5577,1.5105,1.5263,13722252,0
1986-07-29,1.5183,1.5263,1.5029,1.5029,6142050,0
1986-07-30,1.5029,1.5183,1.4716,1.5183,11462296,0
1986-07-31,1.5263,1.5342,1.5105,1.5342,8880366,0
1986-08-01,1.5342,1.5731,1.5342,1.5497,13412543,0
1986-08-04,1.5342,1.5809,1.5183,1.5577,10306256,0
1986-08-05,1.5655,1.5731,1.5497,1.5497,5626888,0
1986-08-06,1.5342,1.5577,1.5342,1.5497,9352595,0
1986-08-07,1.5418,1.5731,1.5342,1.5497,12406756,0
1986-08-08,1.5577,1.5577,1.5263,1.5342,4326729,0
1986-08-11,1.5342,1.5969,1.5183,1.5809,12544741,0
1986-08-12,1.5969,1.6047,1.5809,1.5969,8739311,0
1986-08-13,1.6047,1.6361,1.5886,1.6201,13700782,0
1986-08-14,1.6201,1.6361,1.6122,1.6201,8907964,0
1986-08-15,1.6122,1.6201,1.5969,1.6122,6939318,0
1986-08-18,1.6122,1.6201,1.5809,1.6047,9012224,0
1986-08-19,1.6047,1.6047,1.5809,1.5809,13265351,0
1986-08-20,1.5809,1.5886,1.5655,1.5809,4676298,0
1986-08-21,1.5809,1.5809,1.5655,1.5809,6485489,0
1986-08-22,1.5731,1.5809,1.5655,1.5655,6326034,0
1986-08-25,1.5655,1.5731,1.5342,1.5418,7276625,0
1986-08-26,1.5497,1.5886,1.5418,1.5809,15267728,0
1986-08-27,1.5809,1.5886,1.5731,1.5731,6448690,0
1986-08-28,1.5731,1.5886,1.5577,1.5655,10134534,0
1986-08-29,1.5497,1.5655,1.5497,1.5655,9300467,0
1986-09-02,1.5655,1.5731,1.5342,1.5497,11085124,0
1986-09-03,1.5342,1.5342,1.5105,1.5342,14709635,0
1986-09-04,1.5342,1.5342,1.495,1.5105,31890816,0
1986-09-05,1.5105,1.5263,1.495,1.495,21152197,0
1986-09-08,1.4716,1.4793,1.448,1.448,24310614,0
1986-09-09,1.4558,1.4716,1.44,1.44,22863261,0
1986-09-10,1.44,1.448,1.4246,1.448,14304868,0
1986-09-11,1.44,1.44,1.3696,1.3852,25046555,0
1986-09-12,1.3934,1.3934,1.3305,1.3541,29906836,0
1986-09-15,1.3619,1.3774,1.3619,1.3696,14231277,0
1986-09-16,1.3619,1.3774,1.3619,1.3774,12878987,0
1986-09-17,1.3852,1.3852,1.3461,1.3461,11103524,0
1986-09-18,1.3384,1.3461,1.2995,1.3149,20339594,0
1986-09-19,1.3072,1.3461,1.3072,1.3461,16362439,0
1986-09-22,1.3384,1.3461,1.3384,1.3384,12195174,0
1986-09-23,1.3384,1.3852,1.3305,1.3774,14544054,0
1986-09-24,1.3852,1.4084,1.3852,1.3934,14872159,0
1986-09-25,1.3852,1.3852,1.3305,1.3541,12529413,0
1986-09-26,1.3461,1.3696,1.3384,1.3384,8506261,0
1986-09-29,1.3149,1.3305,1.3072,1.3149,8944761,0
1986-09-30,1.3228,1.3541,1.3228,1.3384,18257492,0
1986-10-01,1.3461,1.3696,1.3305,1.3305,16669085,0
1986-10-02,1.3228,1.3384,1.3149,1.3305,10916475,0
1986-10-03,1.3384,1.3461,1.3072,1.3305,8831303,0
1986-10-06,1.3305,1.3384,1.3149,1.3149,16488163,0
1986-10-07,1.3149,1.3149,1.2995,1.3072,11839465,0
1986-10-08,1.2995,1.3384,1.2995,1.3228,19011829,0
1986-10-09,1.3228,1.3461,1.3072,1.3149,23412151,0
1986-10-10,1.3149,1.3228,1.2995,1.3228,5835406,0
1986-10-13,1.3149,1.3305,1.3149,1.3305,13262285,0
1986-10-14,1.3305,1.3384,1.3149,1.3228,15040809,0
1986-10-15,1.3149,1.3774,1.3149,1.3619,16199923,0
1986-10-16,1.3852,1.4009,1.3852,1.3852,19042496,0
1986-10-17,1.3852,1.3934,1.3696,1.3852,9144075,0
1986-10-20,1.3696,1.3696,1.3541,1.3696,9558044,0
1986-10-21,1.3696,1.3696,1.3461,1.3619,5961132,0
1986-10-22,1.3619,1.3696,1.3461,1.3461,8319210,0
1986-10-23,1.3461,1.3934,1.3461,1.3852,12431284,0
1986-10-24,1.3774,1.3852,1.3619,1.3696,7233694,0
1986-10-27,1.3696,1.3774,1.3619,1.3696,3888226,0
1986-10-28,1.3774,1.3934,1.3696,1.3852,7383949,0
1986-10-29,1.3852,1.4009,1.3774,1.3934,6865723,0
1986-10-30,1.4167,1.4246,1.3934,1.4009,21051006,0
1986-10-31,1.4009,1.4009,1.3541,1.3774,11364169,0
1986-11-03,1.3852,1.3934,1.3696,1.3934,7662995,0
1986-11-04,1.3852,1.3852,1.3774,1.3774,11109655,0
1986-11-05,1.3774,1.4009,1.3774,1.3934,17779130,0
1986-11-06,1.3934,1.4167,1.3934,1.4084,11085124,0
1986-11-07,1.4084,1.448,1.4084,1.4324,11376436,0
1986-11-10,1.4246,1.4324,1.4167,1.4246,12728728,0
1986-11-11,1.4246,1.44,1.4167,1.4324,7638466,0
1986-11-12,1.4324,1.4324,1.4009,1.4009,9331130,0
1986-11-13,1.4009,1.4167,1.3774,1.3852,11155651,0
1986-11-14,1.3852,1.4009,1.3696,1.4009,10980865,0
1986-11-17,1.3934,1.4084,1.3852,1.3934,6770665,0
1986-11-18,1.3934,1.3934,1.3461,1.3461,11523626,0
1986-11-19,1.3541,1.3774,1.3461,1.3696,9033686,0
1986-11-20,1.3774,1.3934,1.3774,1.3934,9772693,0
1986-11-21,1.3934,1.4324,1.3934,1.4246,14142353,0
1986-11-24,1.4246,1.4558,1.4167,1.448,18245225,0
1986-11-25,1.448,1.4558,1.4246,1.44,10827543,0
1986-11-26,1.4324,1.44,1.4167,1.4246,11143386,0
1986-11-28,1.4246,1.4246,1.4084,1.4167,5688219,0
1986-12-01,1.4084,1.4084,1.3852,1.4084,10916475,0
1986-12-02,1.4084,1.448,1.4084,1.44,16889867,0
1986-12-03,1.4558,1.4793,1.4558,1.4716,13535201,0
1986-12-04,1.4793,1.495,1.4793,1.4793,12109309,0
1986-12-05,1.4793,1.4793,1.4558,1.4558,8230281,0
1986-12-08,1.44,1.4637,1.4246,1.4558,10082405,0
1986-12-09,1.4637,1.4637,1.448,1.4637,8493994,0
1986-12-10,1.4637,1.4716,1.44,1.4558,10051741,0
1986-12-11,1.4558,1.4558,1.4324,1.44,10309318,0
1986-12-12,1.44,1.44,1.4084,1.4167,9968945,0
1986-12-15,1.3934,1.4167,1.3934,1.4167,11097391,0
1986-12-16,1.4246,1.4324,1.4009,1.4167,9570310,0
1986-12-17,1.4084,1.4167,1.4009,1.4167,13320546,0
1986-12-18,1.4167,1.44,1.4084,1.44,14878291,0
1986-12-19,1.44,1.44,1.4167,1.4324,16938928,0
1986-12-22,1.4246,1.4324,1.4084,1.4084,14878291,0
1986-12-23,1.4009,1.4246,1.3774,1.3852,17273167,0
1986-12-24,1.3934,1.4084,1.3852,1.4084,17181177,0
1986-12-26,1.4167,1.4558,1.4167,1.4558,9383261,0
1986-12-29,1.448,1.448,1.4246,1.4246,8901831,0
1986-12-30,1.4246,1.4324,1.4084,1.4246,11201650,0
1986-12-31,1.4246,1.4324,1.3934,1.4167,10937935,0
1987-01-02,1.4167,1.448,1.4167,1.44,6905588,0
1987-01-05,1.44,1.4793,1.44,1.4716,16905199,0
1987-01-06,1.4793,1.5183,1.4716,1.5029,29728986,0
1987-01-07,1.495,1.5183,1.495,1.5105,15721557,0
1987-01-08,1.5183,1.5342,1.5105,1.5263,11863995,0
1987-01-09,1.5263,1.5342,1.5105,1.5263,8343746,0
1987-01-12,1.5183,1.5263,1.5105,1.5263,8527727,0
1987-01-13,1.5029,1.5105,1.4871,1.495,21786945,0
1987-01-14,1.4871,1.5105,1.4871,1.5105,16212185,0
1987-01-15,1.5105,1.5263,1.495,1.5183,28014852,0
1987-01-16,1.5263,1.5342,1.5105,1.5183,15405717,0
1987-01-19,1.5105,1.5263,1.5029,1.5183,12842184,0
1987-01-20,1.5342,1.5497,1.5105,1.5105,21044870,0
1987-01-21,1.5029,1.5183,1.4871,1.4871,22663946,0
1987-01-22,1.4871,1.5497,1.4871,1.5418,21096998,0
1987-01-23,1.5731,1.5969,1.5183,1.5342,40783447,0
1987-01-26,1.5263,1.5418,1.5105,1.5263,14360068,0
1987-01-27,1.5263,1.5731,1.5263,1.5731,19051697,0
1987-01-28,1.5886,1.6122,1.5809,1.6122,18935174,0
1987-01-29,1.6201,1.6201,1.5886,1.5969,16558695,0
1987-01-30,1.5886,1.5886,1.5655,1.5809,11253781,0
1987-02-02,1.5731,1.6047,1.5655,1.6047,9999609,0
1987-02-03,1.6047,1.6201,1.6047,1.6047,14120884,0
1987-02-04,1.5969,1.6047,1.5809,1.6047,13550533,0
1987-02-05,1.6201,1.628,1.6047,1.6047,15669427,0
1987-02-06,1.6047,1.6201,1.5969,1.6047,9337263,0
1987-02-09,1.5969,1.6047,1.5886,1.6047,8006436,0
1987-02-10,1.6047,1.6047,1.5809,1.5886,15365852,0
1987-02-11,1.5886,1.6047,1.5731,1.6047,9539646,0
1987-02-12,1.6201,1.628,1.6047,1.6122,14807768,0
1987-02-13,1.6201,1.6514,1.6047,1.6514,18423077,0
1987-02-17,1.6514,1.8001,1.6514,1.7845,45996366,0
1987-02-18,1.7845,1.7845,1.7141,1.7374,37410379,0
1987-02-19,1.7455,1.7606,1.7296,1.7455,16923599,0
1987-02-20,1.7296,1.7455,1.7062,1.7296,9030622,0
1987-02-23,1.7141,1.722,1.6672,1.6828,23041116,0
1987-02-24,1.6828,1.6985,1.6749,1.6905,15445581,0
1987-02-25,1.6985,1.7455,1.6985,1.722,19290878,0
1987-02-26,1.722,1.722,1.7062,1.7062,12474215,0
1987-02-27,1.6905,1.7062,1.6905,1.6985,15789020,0
1987-03-02,1.6985,1.7062,1.6514,1.6593,18545737,0
1987-03-03,1.6593,1.6672,1.6514,1.6514,18466011,0
1987-03-04,1.6593,1.7062,1.6593,1.6905,37103739,0
1987-03-05,1.7141,1.722,1.6985,1.7062,22010796,0
1987-03-06,1.7141,1.7141,1.6828,1.7062,14685108,0
1987-03-09,1.6985,1.6985,1.6749,1.6905,10809148,0
1987-03-10,1.6828,1.7141,1.6828,1.7141,13421738,0
1987-03-11,1.7296,1.7606,1.7296,1.7531,33117387,0
1987-03-12,1.7455,1.7455,1.722,1.722,13078301,0
1987-03-13,1.7296,1.7296,1.7141,1.7141,10300120,0
1987-03-16,1.7062,1.7141,1.6905,1.7062,11747471,0
1987-03-17,1.7062,1.722,1.7062,1.722,11247643,0
1987-03-18,1.7374,1.7455,1.7296,1.7374,17524616,0
1987-03-19,1.7374,1.7606,1.7296,1.7531,12020384,0
1987-03-20,1.7531,1.7606,1.7455,1.7531,15016282,0
1987-03-23,1.7531,1.7766,1.7374,1.769,23731058,0
1987-03-24,1.7766,1.7766,1.7606,1.769,12339291,0
1987-03-25,1.769,1.769,1.7296,1.7296,13449335,0
1987-03-26,1.7455,1.7531,1.7374,1.7455,9677636,0
1987-03-27,1.7374,1.7455,1.6828,1.7062,15549839,0
1987-03-30,1.6672,1.6828,1.6514,1.6749,14402995,0
1987-03-31,1.6749,1.6985,1.6749,1.6905,12345426,0
1987-04-01,1.6749,1.6985,1.6749,1.6985,8113757,0
1987-04-02,1.7062,1.722,1.6985,1.722,12035714,0
1987-04-03,1.722,1.7531,1.7141,1.7455,10916475,0
1987-04-06,1.7455,1.7606,1.722,1.7606,12461949,0
1987-04-07,1.7531,1.769,1.7062,1.7062,13007774,0
1987-04-08,1.722,1.722,1.6985,1.7062,14421394,0
1987-04-09,1.7062,1.7062,1.6749,1.6749,14323270,0
1987-04-10,1.6749,1.7062,1.6749,1.6828,14525653,0
1987-04-13,1.6749,1.6828,1.6122,1.628,15552904,0
1987-04-14,1.6047,1.6122,1.5731,1.5969,19579122,0
1987-04-15,1.6201,1.628,1.5342,1.5418,26579769,0
1987-04-16,1.5655,1.5969,1.5497,1.5809,27153191,0
1987-04-20,1.5886,1.6047,1.5577,1.5577,15169603,0
1987-04-21,1.5497,1.6201,1.5342,1.6201,19343006,0
1987-04-22,1.5969,1.6047,1.5497,1.5655,14979486,0
1987-04-23,1.5809,1.5969,1.5655,1.5809,11621751,0
1987-04-24,1.5577,1.5731,1.5342,1.5418,14074888,0
1987-04-27,1.5263,1.5969,1.5105,1.5731,17334498,0
1987-04-28,1.5809,1.628,1.5809,1.6047,12532478,0
1987-04-29,1.628,1.6672,1.6201,1.6201,19462597,0
1987-04-30,1.6201,1.6593,1.6122,1.6438,15197202,0
1987-05-01,1.6438,1.6514,1.5969,1.6201,11256842,0
1987-05-04,1.6122,1.6361,1.6047,1.628,6310703,0
1987-05-05,1.6361,1.6438,1.628,1.6361,10281724,0
1987-05-06,1.6438,1.6672,1.628,1.628,10468772,0
1987-05-07,1.6438,1.6514,1.5969,1.6047,8650384,0
1987-05-08,1.6047,1.6122,1.5809,1.5969,8957027,0
1987-05-11,1.5969,1.6122,1.5655,1.5655,18036707,0
1987-05-12,1.5655,1.5809,1.5418,1.5809,14047291,0
1987-05-13,1.5809,1.5886,1.5655,1.5886,7368622,0
1987-05-14,1.5731,1.5886,1.5655,1.5731,12964841,0
1987-05-15,1.5577,1.5577,1.5029,1.5183,34037312,0
1987-05-18,1.5263,1.5263,1.4716,1.495,21682688,0
1987-05-19,1.5029,1.5029,1.4558,1.4637,15917809,0
1987-05-20,1.448,1.4637,1.4324,1.448,20842490,0
1987-05-21,1.4637,1.4793,1.4558,1.4637,14758704,0
1987-05-22,1.4793,1.495,1.4637,1.4793,12759393,0
1987-05-26,1.495,1.5342,1.4871,1.5263,13418675,0
1987-05-27,1.5183,1.5342,1.5105,1.5263,9183943,0
1987-05-28,1.5183,1.5418,1.495,1.5342,12529413,0
1987-05-29,1.5418,1.5497,1.5183,1.5342,10073202,0
1987-06-01,1.5418,1.5418,1.5183,1.5342,11327371,0
1987-06-02,1.5263,1.5418,1.5183,1.5418,10128401,0
1987-06-03,1.5497,1.6047,1.5497,1.6047,19453396,0
1987-06-04,1.6122,1.6201,1.6047,1.6201,9386323,0
1987-06-05,1.6122,1.6201,1.6047,1.6122,7433012,0
1987-06-08,1.5969,1.6361,1.5969,1.628,9288203,0
1987-06-09,1.628,1.6438,1.6122,1.628,15105208,0
1987-06-10,1.628,1.6361,1.6201,1.628,13262285,0
1987-06-11,1.6201,1.6514,1.6201,1.6438,11253781,0
1987-06-12,1.6438,1.6514,1.6361,1.6438,10738618,0
1987-06-15,1.6514,1.6593,1.6361,1.6361,9585644,0
1987-06-16,1.6361,1.6593,1.6361,1.6514,9168612,0
1987-06-17,1.6514,1.6593,1.6514,1.6514,6969983,0
1987-06-18,1.6361,1.6438,1.6361,1.6438,9883087,0
1987-06-19,1.6514,1.6514,1.6361,1.6514,12897382,0
1987-06-22,1.6593,1.6749,1.6438,1.6749,12848319,0
1987-06-23,1.6905,1.7296,1.6905,1.722,21762414,0
1987-06-24,1.7062,1.722,1.6985,1.6985,8285482,0
1987-06-25,1.6905,1.722,1.6905,1.7141,15378119,0
1987-06-26,1.7141,1.7374,1.7141,1.7296,17659539,0
1987-06-29,1.722,1.7296,1.7141,1.722,12182905,0
1987-06-30,1.7296,1.7296,1.6905,1.6905,17447954,0
1987-07-01,1.6985,1.6985,1.6593,1.6749,11557353,0
1987-07-02,1.6828,1.7141,1.6828,1.7062,13967565,0
1987-07-06,1.7141,1.722,1.6985,1.6985,10223464,0
1987-07-07,1.7062,1.7141,1.6985,1.6985,14476590,0
1987-07-08,1.7062,1.7141,1.6828,1.6828,11695341,0
1987-07-09,1.6828,1.6985,1.6749,1.6828,9821758,0
1987-07-10,1.6905,1.6985,1.6828,1.6905,8803706,0
1987-07-13,1.6905,1.6905,1.6514,1.6593,10545433,0
1987-07-14,1.6593,1.6749,1.6514,1.6672,6169647,0
1987-07-15,1.6672,1.6905,1.6593,1.6749,8521595,0
1987-07-16,1.6828,1.6905,1.6672,1.6828,8070829,0
1987-07-17,1.6828,1.6985,1.6828,1.6905,10189728,0
1987-07-20,1.6828,1.6985,1.6828,1.6985,9021420,0
1987-07-21,1.6828,1.6985,1.6828,1.6828,9604042,0
1987-07-22,1.6828,1.6985,1.6828,1.6828,7491276,0
1987-07-23,1.6905,1.6985,1.6828,1.6828,6758400,0
1987-07-24,1.6828,1.7141,1.6828,1.7062,7141703,0
1987-07-27,1.7141,1.722,1.7062,1.7141,7601667,0
1987-07-28,1.7141,1.722,1.6905,1.7062,9674571,0
1987-07-29,1.7141,1.722,1.7062,1.7141,7561803,0
1987-07-30,1.7296,1.7766,1.7296,1.7766,28591344,0
1987-07-31,1.769,1.769,1.7455,1.7455,15601967,0
1987-08-03,1.7374,1.7606,1.7374,1.7374,9134877,0
1987-08-04,1.7296,1.7374,1.7141,1.7141,11315109,0
1987-08-05,1.7141,1.7455,1.7141,1.722,9812560,0
1987-08-06,1.722,1.7606,1.722,1.7531,12609136,0
1987-08-07,1.7374,1.7766,1.7374,1.7606,14292603,0
1987-08-10,1.769,1.7845,1.7531,1.7845,12296364,0
1987-08-11,1.8001,1.8081,1.7766,1.7766,24341280,0
1987-08-12,1.7606,1.7845,1.7606,1.7606,17432624,0
1987-08-13,1.769,1.8001,1.769,1.7922,14148482,0
1987-08-14,1.7845,1.7922,1.7766,1.7845,10821414,0
1987-08-17,1.7766,1.7845,1.769,1.769,10247995,0
1987-08-18,1.7606,1.7606,1.722,1.7374,14896691,0
1987-08-19,1.7374,1.7455,1.722,1.7374,7647663,0
1987-08-20,1.7374,1.7455,1.7296,1.7296,18027509,0
1987-08-21,1.7296,1.7455,1.7296,1.7374,11269110,0
1987-08-24,1.7296,1.7374,1.7062,1.7141,9539646,0
1987-08-25,1.722,1.7296,1.7062,1.7141,12093980,0
1987-08-26,1.7141,1.7374,1.7062,1.722,11128054,0
1987-08-27,1.7141,1.7374,1.7141,1.7296,13955299,0
1987-08-28,1.7296,1.7296,1.6905,1.6985,10238790,0
1987-08-31,1.6828,1.6905,1.6749,1.6749,21698022,0
1987-09-01,1.6749,1.722,1.6749,1.6985,18226830,0
1987-09-02,1.6985,1.6985,1.6514,1.6672,16914397,0
1987-09-03,1.6593,1.6672,1.628,1.6438,14878291,0
1987-09-04,1.6438,1.6593,1.6361,1.6438,9122612,0
1987-09-08,1.6361,1.6438,1.5809,1.6047,20587975,0
1987-09-09,1.6122,1.6438,1.6122,1.6122,14271142,0
1987-09-10,1.6201,1.6361,1.6122,1.6201,12563141,0
1987-09-11,1.628,1.6514,1.628,1.6514,12501814,0
1987-09-14,1.6593,1.6905,1.6514,1.6672,18797184,0
1987-09-15,1.6514,1.6593,1.6361,1.6438,9202338,0
1987-09-16,1.628,1.6514,1.628,1.6361,10189728,0
1987-09-17,1.628,1.6361,1.6122,1.6201,9131813,0
1987-09-18,1.6201,1.628,1.6122,1.6122,11336574,0
1987-09-21,1.628,1.6438,1.6122,1.6201,13204027,0
1987-09-22,1.628,1.6361,1.6122,1.6361,17668739,0
1987-09-23,1.6361,1.6514,1.628,1.628,9781894,0
1987-09-24,1.6201,1.628,1.6122,1.6201,7932842,0
1987-09-25,1.6201,1.6201,1.6047,1.6201,8270150,0
1987-09-28,1.628,1.6514,1.628,1.6438,14421394,0
1987-09-29,1.628,1.6514,1.628,1.6438,10275587,0
1987-09-30,1.6361,1.6438,1.6201,1.6361,13127363,0
1987-10-01,1.628,1.6361,1.6201,1.628,12768590,0
1987-10-02,1.628,1.6438,1.628,1.6438,10333853,0
1987-10-05,1.6438,1.6438,1.6361,1.6438,7561803,0
1987-10-06,1.6438,1.6438,1.5969,1.6047,10830611,0
1987-10-07,1.5969,1.6047,1.5731,1.5886,19327674,0
1987-10-08,1.6047,1.6047,1.5497,1.5731,12431284,0
1987-10-09,1.5731,1.5809,1.5497,1.5577,15804350,0
1987-10-12,1.5577,1.5577,1.5342,1.5497,12477278,0
1987-10-13,1.5497,1.5577,1.5342,1.5577,13670121,0
1987-10-14,1.5342,1.5418,1.495,1.5105,16132460,0
1987-10-15,1.4637,1.4716,1.4009,1.4084,71153315,0
1987-10-16,1.4167,1.44,1.4009,1.4009,45254295,0
1987-10-19,1.1819,1.3072,1.1428,1.1584,50850519,0
1987-10-20,1.2755,1.2755,1.0177,1.213,37947004,0
1987-10-21,1.2995,1.3696,1.2995,1.3384,34552469,0
1987-10-22,1.1742,1.2995,1.1742,1.2524,32225051,0
1987-10-23,1.1896,1.2209,1.1819,1.2054,37306122,0
1987-10-26,1.1659,1.1659,1.0643,1.0643,13654788,0
1987-10-27,1.1345,1.1659,1.0956,1.1584,21541632,0
1987-10-28,1.127,1.1896,1.1194,1.1659,23642132,0
1987-10-29,1.1974,1.2289,1.1819,1.2054,25328667,0
1987-10-30,1.2679,1.2916,1.2443,1.2443,23501077,0
1987-11-02,1.2365,1.2916,1.2289,1.2916,12139976,0
1987-11-03,1.2679,1.2916,1.2209,1.2916,16807072,0
1987-11-04,1.2679,1.2916,1.2602,1.2602,15286126,0
1987-11-05,1.2443,1.2755,1.2443,1.2679,18904503,0
1987-11-06,1.2679,1.3072,1.2524,1.2679,13749847,0
1987-11-09,1.2524,1.2679,1.2054,1.2209,9435389,0
1987-11-10,1.1974,1.2054,1.1345,1.1659,25549444,0
1987-11-11,1.1742,1.1896,1.1584,1.1659,11287512,0
1987-11-12,1.2289,1.2443,1.2054,1.2289,31731361,0
1987-11-13,1.2289,1.2443,1.2209,1.2289,11124988,0
1987-11-16,1.2365,1.2524,1.2289,1.2524,8570659,0
1987-11-17,1.2365,1.2365,1.2054,1.2209,12072513,0
1987-11-18,1.2209,1.2443,1.213,1.2365,9285132,0
1987-11-19,1.2289,1.2365,1.1896,1.1896,9830957,0
1987-11-20,1.1742,1.2365,1.1659,1.2289,11980522,0
1987-11-23,1.213,1.2289,1.213,1.2209,9380196,0
1987-11-24,1.2209,1.2365,1.1819,1.1896,16850004,0
1987-11-25,1.1896,1.1974,1.1742,1.1819,8021767,0
1987-11-27,1.1659,1.1819,1.1584,1.1584,6344432,0
1987-11-30,1.0956,1.1113,1.0879,1.1034,22967523,0
1987-12-01,1.1194,1.1345,1.1194,1.1194,14718837,0
1987-12-02,1.1113,1.127,1.1034,1.1194,11492962,0
1987-12-03,1.1194,1.127,1.08,1.08,13112029,0
1987-12-04,1.0643,1.0879,1.049,1.0643,15040809,0
1987-12-07,1.0721,1.1034,1.0643,1.1034,10149867,0
1987-12-08,1.1034,1.1194,1.0567,1.0643,22274510,0
1987-12-09,1.0643,1.0956,1.049,1.0567,43481896,0
1987-12-10,1.0253,1.049,1.0017,1.0017,32197458,0
1987-12-11,1.0017,1.0177,0.9939,0.9939,20563444,0
1987-12-14,0.9939,1.0017,0.9861,0.9939,18775718,0
1987-12-15,1.0017,1.0096,0.9861,0.9939,22249977,0
1987-12-16,1.0017,1.0643,1.0017,1.0643,32237323,0
1987-12-17,1.0721,1.0879,1.049,1.0643,25313336,0
1987-12-18,1.08,1.08,1.0643,1.08,23924245,0
1987-12-21,1.0643,1.1113,1.049,1.1113,18107237,0
1987-12-22,1.1034,1.2054,1.1034,1.1896,42902347,0
1987-12-23,1.1742,1.2679,1.1584,1.2289,31660834,0
1987-12-24,1.2289,1.2365,1.1974,1.213,9708298,0
1987-12-28,1.1896,1.1896,1.127,1.1428,12185970,0
1987-12-29,1.1428,1.1659,1.1428,1.1584,14038091,0
1987-12-30,1.1659,1.1659,1.1345,1.1428,14586983,0
1987-12-31,1.127,1.1345,1.1113,1.1113,8865034,0
1988-01-04,1.1345,1.1584,1.127,1.1584,18456808,0
1988-01-05,1.2365,1.2602,1.2054,1.2524,48980001,0
1988-01-06,1.2524,1.2916,1.2443,1.2755,32197458,0
1988-01-07,1.2524,1.2755,1.2365,1.2755,24344347,0
1988-01-08,1.2679,1.2755,1.1659,1.1974,15697028,0
1988-01-11,1.1896,1.2054,1.1742,1.2054,15378119,0
1988-01-12,1.2054,1.2054,1.1584,1.1896,11075927,0
1988-01-13,1.1742,1.2054,1.1659,1.1896,8408139,0
1988-01-14,1.1742,1.213,1.1742,1.213,9508981,0
1988-01-15,1.213,1.2365,1.2054,1.2054,27518093,0
1988-01-18,1.2054,1.2365,1.1974,1.2365,15016282,0
1988-01-19,1.2289,1.2916,1.2209,1.2679,28787594,0
1988-01-20,1.2524,1.2679,1.2054,1.2209,24482335,0
1988-01-21,1.2289,1.2365,1.1974,1.213,12336225,0
1988-01-22,1.2365,1.2365,1.2209,1.2289,14022760,0
1988-01-25,1.2524,1.2679,1.2443,1.2524,24632586,0
1988-01-26,1.2524,1.2602,1.2365,1.2524,17625809,0
1988-01-27,1.2524,1.2524,1.2289,1.2289,10609826,0
1988-01-28,1.2365,1.2602,1.2209,1.2602,12468081,0
1988-01-29,1.2679,1.3072,1.2679,1.2995,25163078,0
1988-02-01,1.3072,1.3072,1.2755,1.2835,11333504,0
1988-02-02,1.2755,1.2835,1.2524,1.2755,11551223,0
1988-02-03,1.2755,1.2755,1.213,1.2365,9438456,0
1988-02-04,1.2443,1.2524,1.213,1.2365,12290230,0
1988-02-05,1.2443,1.2443,1.2054,1.2054,5537961,0
1988-02-08,1.2054,1.2365,1.1974,1.2289,9883087,0
1988-02-09,1.2365,1.2524,1.2289,1.2524,6767599,0
1988-02-10,1.2602,1.2755,1.2524,1.2602,12020384,0
1988-02-11,1.2679,1.2679,1.2443,1.2524,10548502,0
1988-02-12,1.2524,1.2602,1.2443,1.2602,8386672,0
1988-02-16,1.2524,1.2602,1.2443,1.2602,7374752,0
1988-02-17,1.2679,1.2679,1.2365,1.2443,8825172,0
1988-02-18,1.2365,1.2524,1.2365,1.2443,9870821,0
1988-02-19,1.2524,1.2602,1.2443,1.2524,7003715,0
1988-02-22,1.2602,1.3072,1.2602,1.2995,20124943,0
1988-02-23,1.3072,1.3305,1.2995,1.2995,24936164,0
1988-02-24,1.3072,1.3228,1.2995,1.3149,13130429,0
1988-02-25,1.3072,1.3149,1.2755,1.2755,9064350,0
1988-02-26,1.2835,1.2916,1.2679,1.2755,6893322,0
1988-02-29,1.2755,1.3149,1.2755,1.3072,10376780,0
1988-03-01,1.2995,1.3149,1.2916,1.2995,7003715,0
1988-03-02,1.3072,1.3461,1.3072,1.3305,14629911,0
1988-03-03,1.3461,1.3774,1.3461,1.3619,33730672,0
1988-03-04,1.3619,1.3696,1.3228,1.3305,21351513,0
1988-03-07,1.3149,1.3384,1.3072,1.3305,10220392,0
1988-03-08,1.3305,1.3461,1.3228,1.3228,14531786,0
1988-03-09,1.3305,1.3305,1.3072,1.3149,13645589,0
1988-03-10,1.3149,1.3461,1.3149,1.3149,16644554,0
1988-03-11,1.3149,1.3305,1.2995,1.3149,11532822,0
1988-03-14,1.3149,1.3305,1.3149,1.3305,12336225,0
1988-03-15,1.3228,1.3305,1.2995,1.3072,8582922,0
1988-03-16,1.3072,1.3072,1.2916,1.2916,13222422,0
1988-03-17,1.3072,1.3305,1.3072,1.3305,10481036,0
1988-03-18,1.3461,1.3461,1.3305,1.3305,13480001,0
1988-03-21,1.3149,1.3228,1.3072,1.3149,8080032,0
1988-03-22,1.3149,1.3305,1.3072,1.3149,5884470,0
1988-03-23,1.3149,1.3305,1.3072,1.3228,9049016,0
1988-03-24,1.3228,1.3228,1.2995,1.3149,11370304,0
1988-03-25,1.3149,1.3852,1.3072,1.3461,25767165,0
1988-03-28,1.3305,1.3384,1.3072,1.3228,11057529,0
1988-03-29,1.3228,1.3619,1.3228,1.3461,18922908,0
1988-03-30,1.3541,1.3852,1.3384,1.3384,17635010,0
1988-03-31,1.3305,1.3541,1.3149,1.3305,9162475,0
1988-04-04,1.3305,1.3461,1.3149,1.3149,8398939,0
1988-04-05,1.3228,1.3541,1.3228,1.3384,15408781,0
1988-04-06,1.3461,1.3774,1.3461,1.3696,16951195,0
1988-04-07,1.3696,1.3852,1.3619,1.3696,8963159,0
1988-04-08,1.3696,1.3934,1.3619,1.3852,8208816,0
1988-04-11,1.3774,1.3852,1.3619,1.3774,7092642,0
1988-04-12,1.3696,1.3852,1.3696,1.3696,6261639,0
1988-04-13,1.4167,1.448,1.4084,1.448,65777876,0
1988-04-14,1.4246,1.448,1.3696,1.3696,52129217,0
1988-04-15,1.3852,1.4246,1.3696,1.4246,25435993,0
1988-04-18,1.3934,1.4167,1.3852,1.4009,12143044,0
1988-04-19,1.4084,1.4084,1.3696,1.3696,10606764,0
1988-04-20,1.3696,1.3696,1.3384,1.3384,10757017,0
1988-04-21,1.3461,1.3541,1.2916,1.3149,15267728,0
1988-04-22,1.3384,1.3461,1.3149,1.3305,9435389,0
1988-04-25,1.3619,1.3696,1.3461,1.3541,9438456,0
1988-04-26,1.3541,1.3852,1.3541,1.3774,19827502,0
1988-04-27,1.3852,1.3934,1.3619,1.3619,10091605,0
1988-04-28,1.3541,1.3696,1.3461,1.3541,8819036,0
1988-04-29,1.3541,1.3541,1.3228,1.3228,10254122,0
1988-05-02,1.3228,1.3384,1.3228,1.3305,9600977,0
1988-05-03,1.3305,1.3541,1.3228,1.3461,9049016,0
1988-05-04,1.3461,1.3541,1.3149,1.3149,10505569,0
1988-05-05,1.3072,1.3149,1.2835,1.2995,18959704,0
1988-05-06,1.2995,1.3072,1.2679,1.2679,11719876,0
1988-05-09,1.2602,1.2679,1.2524,1.2602,10198925,0
1988-05-10,1.2679,1.2755,1.2524,1.2679,11652412,0
1988-05-11,1.2443,1.2524,1.2289,1.2365,12133844,0
1988-05-12,1.2365,1.2365,1.2054,1.213,12348492,0
1988-05-13,1.2209,1.2289,1.2209,1.2209,8218017,0
1988-05-16,1.2289,1.2602,1.2289,1.2602,12507944,0
1988-05-17,1.2602,1.2755,1.213,1.2209,20293597,0
1988-05-18,1.2209,1.2209,1.1974,1.2054,18561068,0
1988-05-19,1.1974,1.2054,1.1742,1.1896,17809790,0
1988-05-20,1.1896,1.213,1.1896,1.213,6289234,0
1988-05-23,1.213,1.213,1.1742,1.1819,10281724,0
1988-05-24,1.1819,1.2054,1.1819,1.2054,11799600,0
1988-05-25,1.213,1.2289,1.2054,1.213,10554631,0
1988-05-26,1.213,1.2443,1.2054,1.2365,12222768,0
1988-05-27,1.2365,1.2443,1.2289,1.2289,6470155,0
1988-05-31,1.2289,1.2755,1.2289,1.2679,9653104,0
1988-06-01,1.2835,1.3072,1.2835,1.2995,26653363,0
1988-06-02,1.2916,1.2995,1.2679,1.2835,6651077,0
1988-06-03,1.2755,1.2755,1.2602,1.2679,8383607,0
1988-06-06,1.2679,1.2835,1.2679,1.2755,6316834,0
1988-06-07,1.2755,1.2755,1.2524,1.2602,9886153,0
1988-06-08,1.2602,1.2916,1.2602,1.2835,14703505,0
1988-06-09,1.2755,1.3228,1.2755,1.2916,14166883,0
1988-06-10,1.2916,1.2995,1.2755,1.2916,11397901,0
1988-06-13,1.2835,1.2995,1.2835,1.2916,6105255,0
1988-06-14,1.2995,1.3072,1.2916,1.2995,8984625,0
1988-06-15,1.2916,1.2916,1.2679,1.2916,9064350,0
1988-06-16,1.2755,1.2755,1.2524,1.2602,14568582,0
1988-06-17,1.2602,1.2679,1.2524,1.2524,16276578,0
1988-06-20,1.2443,1.2602,1.2443,1.2602,8730110,0
1988-06-21,1.2679,1.2835,1.2524,1.2835,9061286,0
1988-06-22,1.2916,1.2995,1.2524,1.2679,15022414,0
1988-06-23,1.2679,1.2835,1.2679,1.2679,8040166,0
1988-06-24,1.2602,1.2679,1.2365,1.2524,11164850,0
1988-06-27,1.2443,1.2524,1.2365,1.2365,11863995,0
1988-06-28,1.2365,1.2602,1.2365,1.2524,9226872,0
1988-06-29,1.2443,1.2524,1.213,1.2289,9156347,0
1988-06-30,1.2289,1.2524,1.2289,1.2524,6746134,0
1988-07-01,1.2524,1.2679,1.2524,1.2602,8187353,0
1988-07-05,1.2602,1.2755,1.2524,1.2755,9162475,0
1988-07-06,1.2755,1.2835,1.2602,1.2755,13814243,0
1988-07-07,1.2679,1.2755,1.2524,1.2602,11514422,0
1988-07-08,1.2443,1.2602,1.2365,1.2365,12136906,0
1988-07-11,1.2365,1.2365,1.2209,1.2289,12136906,0
1988-07-12,1.2289,1.2289,1.213,1.2289,15589701,0
1988-07-13,1.2289,1.2365,1.213,1.2289,28048587,0
1988-07-14,1.2289,1.2289,1.213,1.2209,11888528,0
1988-07-15,1.2289,1.2365,1.2209,1.2365,16218322,0
1988-07-18,1.2289,1.2365,1.2209,1.2289,10266385,0
1988-07-19,1.2209,1.2289,1.2054,1.2289,16488163,0
1988-07-20,1.2289,1.2524,1.2289,1.2443,9886153,0
1988-07-21,1.2365,1.2679,1.2365,1.2524,19947090,0
1988-07-22,1.2365,1.2524,1.2289,1.2289,13694652,0
1988-07-25,1.2289,1.2443,1.2209,1.2365,14915087,0
1988-07-26,1.2289,1.2524,1.2289,1.2443,7242894,0
1988-07-27,1.2443,1.2443,1.2209,1.2289,11594150,0
1988-07-28,1.2289,1.2365,1.2209,1.2365,8849698,0
1988-07-29,1.2365,1.2602,1.2365,1.2602,14666705,0
1988-08-01,1.2679,1.2755,1.2524,1.2679,11943725,0
1988-08-02,1.2679,1.2755,1.2602,1.2755,10401310,0
1988-08-03,1.2679,1.3072,1.2602,1.2995,16669085,0
1988-08-04,1.2995,1.3072,1.2835,1.2835,15789020,0
1988-08-05,1.2679,1.2679,1.2524,1.2602,23418288,0
1988-08-08,1.2602,1.2602,1.2365,1.2524,13752912,0
1988-08-09,1.2524,1.2602,1.2289,1.2443,18309623,0
1988-08-10,1.2365,1.2524,1.2289,1.2365,20520509,0
1988-08-11,1.2443,1.2524,1.2289,1.2524,10060938,0
1988-08-12,1.2365,1.2443,1.2365,1.2365,11284443,0
1988-08-15,1.2365,1.2524,1.2365,1.2365,6188042,0
1988-08-16,1.2365,1.2755,1.2289,1.2443,9441520,0
1988-08-17,1.2524,1.2602,1.2443,1.2524,10812211,0
1988-08-18,1.2524,1.2755,1.2524,1.2602,11020731,0
1988-08-19,1.2679,1.2755,1.2679,1.2755,7138639,0
1988-08-22,1.2755,1.2755,1.2524,1.2524,9309666,0
1988-08-23,1.2524,1.2602,1.2443,1.2524,7837779,0
1988-08-24,1.2524,1.2602,1.2443,1.2524,5587026,0
1988-08-25,1.2443,1.2524,1.2365,1.2443,6948518,0
1988-08-26,1.2443,1.2443,1.2365,1.2365,6197247,0
1988-08-29,1.2443,1.2443,1.2365,1.2443,5804741,0
1988-08-30,1.2443,1.2524,1.2365,1.2443,6632677,0
1988-08-31,1.2524,1.2602,1.2443,1.2443,8754639,0
1988-09-01,1.2443,1.2443,1.2289,1.2289,13795843,0
1988-09-02,1.2365,1.2679,1.2365,1.2602,8635055,0
1988-09-06,1.2679,1.2835,1.2602,1.2835,9266734,0
1988-09-07,1.2835,1.2995,1.2755,1.2995,13056833,0
1988-09-08,1.2916,1.2995,1.2835,1.2916,8754639,0
1988-09-09,1.2995,1.3072,1.2916,1.3072,11637081,0
1988-09-12,1.3072,1.3149,1.2995,1.2995,4256198,0
1988-09-13,1.3072,1.3149,1.2995,1.3149,11962122,0
1988-09-14,1.3228,1.3228,1.2995,1.3149,11508293,0
1988-09-15,1.3228,1.3228,1.3149,1.3149,8178154,0
1988-09-16,1.3072,1.3305,1.3072,1.3228,16291916,0
1988-09-19,1.3228,1.3228,1.3072,1.3072,5884470,0
1988-09-20,1.3149,1.3228,1.3072,1.3228,6000993,0
1988-09-21,1.3228,1.3541,1.3149,1.3541,12642872,0
1988-09-22,1.3461,1.3541,1.3384,1.3461,11903861,0
1988-09-23,1.3461,1.3461,1.3384,1.3461,6457889,0
1988-09-26,1.3461,1.3541,1.3228,1.3228,8104560,0
1988-09-27,1.3228,1.3384,1.3228,1.3228,7623132,0
1988-09-28,1.3305,1.3384,1.3228,1.3384,10232664,0
1988-09-29,1.3305,1.3461,1.3305,1.3461,11287512,0
1988-09-30,1.3461,1.3541,1.3384,1.3384,11063657,0
1988-10-03,1.3461,1.3461,1.3305,1.3384,14602312,0
1988-10-04,1.3384,1.3384,1.3228,1.3228,4541377,0
1988-10-05,1.3305,1.3384,1.3228,1.3384,11112722,0
1988-10-06,1.3384,1.3696,1.3305,1.3619,19042496,0
1988-10-07,1.3619,1.3696,1.3541,1.3696,20762764,0
1988-10-10,1.3619,1.3696,1.3541,1.3696,4188737,0
1988-10-11,1.3696,1.3696,1.3541,1.3696,6289234,0
1988-10-12,1.3696,1.3696,1.3384,1.3461,10793812,0
1988-10-13,1.3461,1.3619,1.3384,1.3541,5430641,0
1988-10-14,1.3541,1.3696,1.3541,1.3619,6080720,0
1988-10-17,1.3619,1.3774,1.3619,1.3774,9453787,0
1988-10-18,1.3696,1.3852,1.3696,1.3852,11262978,0
1988-10-19,1.4009,1.4009,1.3774,1.3852,14390731,0
1988-10-20,1.3852,1.4009,1.3852,1.4009,10438108,0
1988-10-21,1.4009,1.4246,1.3852,1.4167,14902822,0
1988-10-24,1.4167,1.44,1.4084,1.4246,10821414,0
1988-10-25,1.4246,1.448,1.4246,1.448,10008809,0
1988-10-26,1.4558,1.4793,1.44,1.4558,20707564,0
1988-10-27,1.448,1.448,1.4084,1.4167,14329400,0
1988-10-28,1.4246,1.4324,1.4084,1.4084,6982250,0
1988-10-31,1.4084,1.4167,1.3934,1.4009,7653795,0
1988-11-01,1.4084,1.4084,1.4009,1.4084,4351258,0
1988-11-02,1.4084,1.4167,1.3934,1.4084,8892632,0
1988-11-03,1.4009,1.4084,1.3934,1.4009,8776107,0
1988-11-04,1.3934,1.4009,1.3852,1.3852,9600977,0
1988-11-07,1.3696,1.3852,1.3696,1.3774,8791439,0
1988-11-08,1.3852,1.3934,1.3774,1.3852,8917161,0
1988-11-09,1.3852,1.3852,1.3696,1.3774,7003715,0
1988-11-10,1.3774,1.3934,1.3774,1.3934,5789408,0
1988-11-11,1.3852,1.3852,1.3696,1.3696,8147490,0
1988-11-14,1.3696,1.3696,1.3541,1.3541,9018356,0
1988-11-15,1.3541,1.3696,1.3541,1.3619,5596229,0
1988-11-16,1.3619,1.3619,1.3541,1.3541,11456162,0
1988-11-17,1.3541,1.3619,1.3461,1.3541,10928735,0
1988-11-18,1.3541,1.3619,1.3541,1.3619,9582574,0
1988-11-21,1.3774,1.3774,1.3461,1.3696,9732832,0
1988-11-22,1.3696,1.3774,1.3541,1.3696,8631988,0
1988-11-23,1.3696,1.3852,1.3696,1.3774,6448690,0
1988-11-25,1.3696,1.3774,1.3541,1.3774,10579165,0
1988-11-28,1.3696,1.3852,1.3696,1.3696,6010194,0
1988-11-29,1.3696,1.3852,1.3696,1.3852,9036756,0
1988-11-30,1.3852,1.4167,1.3852,1.4084,9233005,0
1988-12-01,1.4084,1.4084,1.3934,1.4009,7751921,0
1988-12-02,1.3934,1.4009,1.3852,1.3934,9987345,0
1988-12-05,1.4009,1.4558,1.4009,1.44,34708860,0
1988-12-06,1.44,1.4558,1.4167,1.44,15660232,0
1988-12-07,1.4084,1.4246,1.4084,1.4167,13246954,0
1988-12-08,1.4167,1.4324,1.4084,1.4167,7101836,0
1988-12-09,1.4324,1.44,1.4246,1.4324,6552946,0
1988-12-12,1.44,1.448,1.4324,1.44,6669474,0
1988-12-13,1.4324,1.44,1.4167,1.4246,6522285,0
1988-12-14,1.4324,1.44,1.4246,1.4324,6923990,0
1988-12-15,1.4324,1.448,1.4324,1.44,7963508,0
1988-12-16,1.448,1.448,1.44,1.448,12308628,0
1988-12-19,1.44,1.4558,1.4324,1.4558,11039127,0
1988-12-20,1.448,1.4558,1.4324,1.4324,5071871,0
1988-12-21,1.4246,1.448,1.4246,1.448,9883087,0
1988-12-22,1.4558,1.4637,1.448,1.4558,13305216,0
1988-12-23,1.4558,1.4637,1.448,1.448,5666754,0
1988-12-27,1.44,1.4558,1.44,1.448,2603394,0
1988-12-28,1.4558,1.4793,1.44,1.448,4225530,0
1988-12-29,1.4558,1.4558,1.448,1.448,5881403,0
1988-12-30,1.44,1.448,1.4324,1.44,6629609,0
1989-01-03,1.4324,1.44,1.4246,1.4324,6954648,0
1989-01-04,1.4246,1.448,1.4246,1.44,6632677,0
1989-01-05,1.44,1.448,1.4324,1.4324,8527727,0
1989-01-06,1.44,1.4558,1.4324,1.44,9395527,0
1989-01-09,1.4167,1.4246,1.4167,1.4167,17681004,0
1989-01-10,1.4167,1.4246,1.4009,1.4167,8168957,0
1989-01-11,1.4167,1.4324,1.4167,1.4246,5792475,0
1989-01-12,1.4167,1.44,1.4167,1.4324,6534548,0
1989-01-13,1.4324,1.44,1.4324,1.4324,6666409,0
1989-01-16,1.44,1.448,1.4324,1.44,4869481,0
1989-01-17,1.44,1.44,1.4324,1.44,4449382,0
1989-01-18,1.4324,1.44,1.4324,1.4324,11624814,0
1989-01-19,1.44,1.44,1.4009,1.4167,22789667,0
1989-01-20,1.4009,1.4084,1.3852,1.3934,11192447,0
1989-01-23,1.3934,1.4167,1.3852,1.4084,15709290,0
1989-01-24,1.4084,1.4324,1.4009,1.4246,12808452,0
1989-01-25,1.4246,1.44,1.4167,1.4246,15654099,0
1989-01-26,1.4167,1.44,1.4167,1.44,21808411,0
1989-01-27,1.448,1.448,1.4246,1.4324,17122917,0
1989-01-30,1.4324,1.4324,1.4246,1.4324,16448301,0
1989-01-31,1.4246,1.44,1.4167,1.44,11005395,0
1989-02-01,1.44,1.4637,1.4324,1.448,14522588,0
1989-02-02,1.448,1.4558,1.44,1.448,8886496,0
1989-02-03,1.448,1.4558,1.44,1.4558,9459922,0
1989-02-06,1.448,1.4558,1.44,1.4558,9757362,0
1989-02-07,1.448,1.4637,1.448,1.4558,13406409,0
1989-02-08,1.4558,1.4793,1.4558,1.4716,10631293,0
1989-02-09,1.4637,1.4716,1.4558,1.4558,8264016,0
1989-02-10,1.4558,1.4558,1.4009,1.4246,36738833,0
1989-02-13,1.4167,1.4246,1.4084,1.4167,19103823,0
1989-02-14,1.4167,1.44,1.4167,1.4324,10665023,0
1989-02-15,1.4246,1.4324,1.4246,1.4246,11867065,0
1989-02-16,1.4246,1.4246,1.4084,1.4167,10594497,0
1989-02-17,1.4246,1.4246,1.3852,1.3934,32734080,0
1989-02-21,1.4009,1.4167,1.4009,1.4084,10879676,0
1989-02-22,1.4084,1.4084,1.3934,1.3934,8947828,0
1989-02-23,1.3934,1.4009,1.3852,1.3934,13265351,0
1989-02-24,1.3934,1.3934,1.3619,1.3619,14614580,0
1989-02-27,1.3696,1.3696,1.3541,1.3541,15056146,0
1989-02-28,1.3619,1.3774,1.3541,1.3774,22041458,0
1989-03-01,1.3934,1.3934,1.3696,1.3774,15390386,0
1989-03-02,1.3696,1.3934,1.3619,1.3934,8733175,0
1989-03-03,1.3934,1.3934,1.3852,1.3852,9266734,0
1989-03-06,1.3934,1.3934,1.3774,1.3774,6470155,0
1989-03-07,1.3774,1.3852,1.3774,1.3774,8536926,0
1989-03-08,1.3774,1.3934,1.3774,1.3852,9524313,0
1989-03-09,1.3852,1.3852,1.3774,1.3852,12139976,0
1989-03-10,1.3774,1.3774,1.3619,1.3696,8555326,0
1989-03-13,1.3696,1.3934,1.3696,1.3852,11517490,0
1989-03-14,1.3852,1.4009,1.3852,1.3934,6221775,0
1989-03-15,1.4009,1.4084,1.3934,1.4084,9827892,0
1989-03-16,1.4246,1.4324,1.4084,1.4167,11955992,0
1989-03-17,1.3774,1.4009,1.3774,1.4009,22633283,0
1989-03-20,1.3934,1.4084,1.3934,1.4084,11336574,0
1989-03-21,1.4167,1.4246,1.4084,1.4084,10453443,0
1989-03-22,1.4084,1.4084,1.4009,1.4084,9947477,0
1989-03-23,1.4084,1.4084,1.3934,1.4009,6644941,0
1989-03-27,1.3934,1.4167,1.3934,1.4084,8058565,0
1989-03-28,1.4167,1.4246,1.4084,1.4167,4654831,0
1989-03-29,1.4246,1.4324,1.4246,1.4324,8322276,0
1989-03-30,1.4246,1.44,1.4167,1.4246,9438456,0
1989-03-31,1.4246,1.44,1.4246,1.44,9987345,0
1989-04-03,1.44,1.4637,1.44,1.4558,17411158,0
1989-04-04,1.4558,1.4716,1.448,1.4716,14574718,0
1989-04-05,1.4716,1.5029,1.4716,1.5029,17880320,0
1989-04-06,1.4871,1.495,1.4793,1.4871,7114104,0
1989-04-07,1.4716,1.4871,1.4716,1.4793,7675262,0
1989-04-10,1.4871,1.495,1.4793,1.4793,9052089,0
1989-04-11,1.4793,1.4871,1.4716,1.4716,6678673,0
1989-04-12,1.4716,1.4871,1.4716,1.4871,7705923,0
1989-04-13,1.4871,1.4871,1.4637,1.4716,7298088,0
1989-04-14,1.4793,1.5029,1.4793,1.495,10833677,0
1989-04-17,1.495,1.5029,1.495,1.495,10192793,0
1989-04-18,1.5029,1.5263,1.5029,1.5183,30087757,0
1989-04-19,1.5183,1.5342,1.5183,1.5342,20903814,0
1989-04-20,1.5342,1.5342,1.5183,1.5183,13832642,0
1989-04-21,1.5263,1.5497,1.5263,1.5497,25304134,0
1989-04-24,1.5342,1.5342,1.5263,1.5263,7221429,0
1989-04-25,1.5342,1.5497,1.5342,1.5342,9788029,0
1989-04-26,1.5342,1.5418,1.5342,1.5342,8116826,0
1989-04-27,1.5342,1.5497,1.5342,1.5418,11824135,0
1989-04-28,1.5497,1.5577,1.5342,1.5497,5954996,0
1989-05-01,1.5418,1.5497,1.5342,1.5418,6062318,0
1989-05-02,1.5418,1.5497,1.5418,1.5418,7132504,0
1989-05-03,1.5342,1.5418,1.5263,1.5342,5786342,0
1989-05-04,1.5342,1.5655,1.5342,1.5655,10876610,0
1989-05-05,1.5655,1.5809,1.5577,1.5655,14265004,0
1989-05-08,1.5655,1.5655,1.5497,1.5497,7500476,0
1989-05-09,1.5577,1.5655,1.5497,1.5577,7153967,0
1989-05-10,1.5497,1.5577,1.5497,1.5497,6721603,0
1989-05-11,1.5497,1.5577,1.5497,1.5497,6976117,0
1989-05-12,1.5655,1.6122,1.5655,1.6122,16129392,0
1989-05-15,1.6122,1.6122,1.5969,1.6047,9643905,0
1989-05-16,1.6047,1.6122,1.5969,1.6122,7436081,0
1989-05-17,1.6047,1.6201,1.5969,1.6047,13700782,0
1989-05-18,1.5969,1.6122,1.5969,1.6047,7932842,0
1989-05-19,1.6122,1.6201,1.5809,1.5809,18640791,0
1989-05-22,1.5809,1.5886,1.5577,1.5655,12357690,0
1989-05-23,1.5577,1.5655,1.5263,1.5263,18324952,0
1989-05-24,1.5263,1.5342,1.5183,1.5342,11195516,0
1989-05-25,1.5342,1.5497,1.5342,1.5418,8254812,0
1989-05-26,1.5418,1.5497,1.5418,1.5497,4943074,0
1989-05-30,1.5497,1.5577,1.5342,1.5418,7469808,0
1989-05-31,1.5418,1.5418,1.5342,1.5418,10563831,0
1989-06-01,1.5418,1.5418,1.5342,1.5418,13633324,0
1989-06-02,1.5497,1.5809,1.5418,1.5731,13731449,0
1989-06-05,1.5655,1.5731,1.5418,1.5418,17282367,0
1989-06-06,1.5497,1.5577,1.5418,1.5497,13259219,0
1989-06-07,1.5497,1.5655,1.5497,1.5497,13461604,0
1989-06-08,1.5497,1.5497,1.5418,1.5418,7065042,0
1989-06-09,1.5418,1.5497,1.5418,1.5497,10018012,0
1989-06-12,1.5418,1.5497,1.5342,1.5418,4927746,0
1989-06-13,1.4558,1.4716,1.44,1.4637,54241985,0
1989-06-14,1.4716,1.4716,1.4558,1.4637,26941607,0
1989-06-15,1.4558,1.4637,1.4558,1.4558,18876911,0
1989-06-16,1.448,1.4558,1.44,1.448,25500388,0
1989-06-19,1.448,1.4558,1.448,1.448,14326333,0
1989-06-20,1.4558,1.4793,1.4558,1.4716,19244880,0
1989-06-21,1.4637,1.4637,1.44,1.44,8815974,0
1989-06-22,1.44,1.4558,1.4324,1.448,12449682,0
1989-06-23,1.4558,1.4871,1.448,1.4871,13909303,0
1989-06-26,1.4871,1.4871,1.4637,1.4716,9616306,0
1989-06-27,1.4716,1.4793,1.4637,1.4716,6295371,0
1989-06-28,1.4793,1.4871,1.4637,1.4793,14945754,0
1989-06-29,1.4716,1.4716,1.448,1.448,10806079,0
1989-06-30,1.4558,1.4558,1.4246,1.448,13890903,0
1989-07-03,1.4558,1.4558,1.448,1.4558,3507990,0
1989-07-05,1.4558,1.4716,1.448,1.4716,8417337,0
1989-07-06,1.4716,1.4716,1.4558,1.4716,8638120,0
1989-07-07,1.4871,1.5029,1.4716,1.4871,11511358,0
1989-07-10,1.495,1.5029,1.4871,1.4871,6344432,0
1989-07-11,1.4871,1.5029,1.4871,1.4871,9576445,0
1989-07-12,1.4871,1.4871,1.4716,1.4793,8635055,0
1989-07-13,1.4793,1.4871,1.4716,1.4793,8107625,0
1989-07-14,1.4716,1.495,1.4637,1.4871,11048329,0
1989-07-17,1.4871,1.495,1.4716,1.4871,4201000,0
1989-07-18,1.4871,1.4871,1.4793,1.4793,7043577,0
1989-07-19,1.495,1.5183,1.4871,1.5183,15810485,0
1989-07-20,1.5183,1.5183,1.495,1.5029,12305563,0
1989-07-21,1.4871,1.5029,1.4871,1.495,11790402,0
1989-07-24,1.495,1.5105,1.495,1.5029,9867754,0
1989-07-25,1.5105,1.5263,1.5105,1.5263,8898765,0
1989-07-26,1.5342,1.5577,1.5263,1.5577,9116480,0
1989-07-27,1.6361,1.6438,1.6047,1.628,51604859,0
1989-07-28,1.6593,1.6593,1.6438,1.6593,25954221,0
1989-07-31,1.6593,1.6672,1.6514,1.6593,13651723,0
1989-08-01,1.6514,1.6593,1.628,1.628,18196161,0
1989-08-02,1.628,1.6361,1.6122,1.628,11980522,0
1989-08-03,1.628,1.628,1.6201,1.628,9665371,0
1989-08-04,1.6047,1.628,1.5969,1.628,14068754,0
1989-08-07,1.628,1.6514,1.6201,1.6514,17791395,0
1989-08-08,1.6438,1.6514,1.6438,1.6438,10137597,0
1989-08-09,1.6361,1.6438,1.628,1.6361,5461305,0
1989-08-10,1.6361,1.6438,1.628,1.6438,7761122,0
1989-08-11,1.6514,1.6593,1.628,1.6514,11523626,0
1989-08-14,1.6438,1.6593,1.6438,1.6514,10698756,0
1989-08-15,1.6438,1.6672,1.6438,1.6593,8874232,0
1989-08-16,1.6828,1.722,1.6828,1.6905,24105163,0
1989-08-17,1.6905,1.6985,1.6828,1.6905,13259219,0
1989-08-18,1.6905,1.722,1.6828,1.722,14645244,0
1989-08-21,1.7141,1.7374,1.6828,1.6985,13654788,0
1989-08-22,1.6905,1.6905,1.6749,1.6905,11465362,0
1989-08-23,1.6985,1.6985,1.6828,1.6985,10744750,0
1989-08-24,1.6985,1.7766,1.6985,1.769,23093244,0
1989-08-25,1.769,1.769,1.7296,1.7374,11609484,0
1989-08-28,1.722,1.7374,1.7141,1.7374,8717843,0
1989-08-29,1.7455,1.7455,1.7141,1.7141,10579165,0
1989-08-30,1.7296,1.7606,1.7296,1.7455,15620364,0
1989-08-31,1.7531,1.769,1.7455,1.769,11627880,0
1989-09-01,1.7766,1.8001,1.7766,1.7766,16966526,0
1989-09-05,1.7766,1.7845,1.7606,1.7606,9156347,0
1989-09-06,1.769,1.769,1.7296,1.7455,13216288,0
1989-09-07,1.769,1.7922,1.769,1.769,33439359,0
1989-09-08,1.7845,1.7922,1.769,1.7845,23580805,0
1989-09-11,1.7845,1.7845,1.7374,1.7531,9493652,0
1989-09-12,1.7606,1.7766,1.7606,1.7606,9742031,0
1989-09-13,1.7606,1.7845,1.7374,1.7455,12989374,0
1989-09-14,1.7374,1.7374,1.7062,1.7062,11707608,0
1989-09-15,1.7296,1.7296,1.7062,1.722,17159710,0
1989-09-18,1.722,1.7296,1.7141,1.7296,7871514,0
1989-09-19,1.7296,1.7531,1.722,1.7374,14789368,0
1989-09-20,1.7296,1.7296,1.722,1.7296,11379502,0
1989-09-21,1.7296,1.7455,1.7296,1.7296,10343051,0
1989-09-22,1.7141,1.7296,1.7141,1.7141,8374406,0
1989-09-25,1.7062,1.722,1.7062,1.7141,11032994,0
1989-09-26,1.722,1.7455,1.6905,1.6905,13492270,0
1989-09-27,1.6905,1.722,1.6828,1.7141,11790402,0
1989-09-28,1.7062,1.7455,1.7062,1.7455,11499092,0
1989-09-29,1.7455,1.769,1.7455,1.7455,14792433,0
1989-10-02,1.7374,1.7455,1.7296,1.7296,6638806,0
1989-10-03,1.7374,1.7606,1.7296,1.7606,13250019,0
1989-10-04,1.769,1.769,1.7455,1.7606,14547121,0
1989-10-05,1.7606,1.769,1.7455,1.7531,13709978,0
1989-10-06,1.7606,1.7606,1.7455,1.7606,10226527,0
1989-10-09,1.7606,1.769,1.7531,1.7606,12265699,0
1989-10-10,1.769,1.769,1.7455,1.7455,11698411,0
1989-10-11,1.7455,1.7766,1.7296,1.7606,11833333,0
1989-10-12,1.769,1.769,1.7455,1.7455,12136906,0
1989-10-13,1.7296,1.7455,1.6514,1.6828,19977756,0
1989-10-16,1.6122,1.6985,1.6047,1.6828,23810787,0
1989-10-17,1.6828,1.7141,1.6749,1.7062,8999957,0
1989-10-18,1.7062,1.7455,1.6985,1.7296,13605723,0
1989-10-19,1.7455,1.7455,1.7296,1.7296,14473523,0
1989-10-20,1.7296,1.7374,1.722,1.7296,7644595,0
1989-10-23,1.7374,1.7455,1.7296,1.7374,8503196,0
1989-10-24,1.7374,1.7374,1.6985,1.722,9643905,0
1989-10-25,1.7296,1.7374,1.722,1.7296,7393149,0
1989-10-26,1.722,1.7296,1.6985,1.7062,4713096,0
1989-10-27,1.6985,1.7062,1.6749,1.6905,7800984,0
1989-10-30,1.6828,1.6905,1.6749,1.6749,7267430,0
1989-10-31,1.6905,1.7296,1.6905,1.722,8104560,0
1989-11-01,1.7374,1.7455,1.7296,1.7296,23056446,0
1989-11-02,1.7296,1.7374,1.6985,1.7296,17818995,0
1989-11-03,1.722,1.7374,1.7062,1.7296,14421394,0
1989-11-06,1.7296,1.7374,1.7141,1.7141,14166883,0
1989-11-07,1.7141,1.7374,1.7141,1.7296,10612895,0
1989-11-08,1.7374,1.7845,1.7374,1.7766,18459875,0
1989-11-09,1.7845,1.8081,1.7845,1.7845,20204670,0
1989-11-10,1.7922,1.8238,1.7922,1.8001,28508549,0
1989-11-13,1.8081,1.8395,1.8001,1.8081,29308884,0
1989-11-14,1.8081,1.8081,1.769,1.7845,13866370,0
1989-11-15,1.8001,1.8081,1.7766,1.8001,10425841,0
1989-11-16,1.7922,1.8081,1.7845,1.7922,11413233,0
1989-11-17,1.7922,1.8081,1.7845,1.8081,14985617,0
1989-11-20,1.8081,1.8081,1.8001,1.8081,6405761,0
1989-11-21,1.8081,1.8313,1.8081,1.8313,14219011,0
1989-11-22,1.8395,1.8941,1.8313,1.8784,20005353,0
1989-11-24,1.8784,1.8862,1.8706,1.8784,10435046,0
1989-11-27,1.8706,1.9331,1.8706,1.9176,35536796,0
1989-11-28,1.9176,1.9176,1.8941,1.9176,23651330,0
1989-11-29,1.8941,1.902,1.8784,1.8862,10714088,0
1989-11-30,1.8862,1.9176,1.8862,1.902,14547121,0
1989-12-01,1.902,1.9251,1.8941,1.902,21406710,0
1989-12-04,1.902,1.9099,1.8941,1.9099,7301154,0
1989-12-05,1.902,1.9099,1.8941,1.9099,6464025,0
1989-12-06,1.9176,1.9488,1.9099,1.9176,17785263,0
1989-12-07,1.9176,1.9331,1.8784,1.8862,8788375,0
1989-12-08,1.8627,1.8706,1.769,1.7766,71435425,0
1989-12-11,1.7531,1.7531,1.722,1.7374,40955169,0
1989-12-12,1.7455,1.769,1.7455,1.7606,23393753,0
1989-12-13,1.769,1.7766,1.7606,1.7766,15816620,0
1989-12-14,1.769,1.769,1.7374,1.7531,22752867,0
1989-12-15,1.7531,1.7531,1.7062,1.7141,22798868,0
1989-12-18,1.7141,1.7141,1.6905,1.7062,14832294,0
1989-12-19,1.7062,1.7062,1.6828,1.6985,18748119,0
1989-12-20,1.6905,1.6985,1.6828,1.6828,10867411,0
1989-12-21,1.6828,1.722,1.6828,1.722,11351901,0
1989-12-22,1.722,1.7455,1.7141,1.7374,6178846,0
1989-12-26,1.7374,1.7374,1.7141,1.7141,2453142,0
1989-12-27,1.722,1.769,1.7141,1.7606,7745792,0
1989-12-28,1.769,1.8001,1.7606,1.7922,10937935,0
1989-12-29,1.7922,1.8081,1.7845,1.7845,6442562,0
1990-01-02,1.7922,1.8238,1.7766,1.8238,11542018,0
1990-01-03,1.8313,1.8313,1.8159,1.8313,12501814,0
1990-01-04,1.8395,1.8627,1.8395,1.8627,22746740,0
1990-01-05,1.8395,1.8627,1.8395,1.8395,15203334,0
1990-01-08,1.8395,1.8473,1.8159,1.8238,9282067,0
1990-01-09,1.8238,1.8313,1.7845,1.7922,12878987,0
1990-01-10,1.7845,1.8238,1.769,1.8238,14372331,0
1990-01-11,1.8238,1.8313,1.8001,1.8001,8999957,0
1990-01-12,1.7606,1.7922,1.7606,1.769,12529413,0
1990-01-15,1.769,1.7766,1.7606,1.769,14356998,0
1990-01-16,1.769,1.7922,1.7606,1.7845,9536582,0
1990-01-17,1.7845,1.8001,1.7766,1.7845,9389392,0
1990-01-18,1.7766,1.8159,1.769,1.8159,16945061,0
1990-01-19,1.8238,1.8313,1.8081,1.8081,12995509,0
1990-01-22,1.8081,1.8159,1.7766,1.7845,9432322,0
1990-01-23,1.7845,1.7845,1.7531,1.7606,13617990,0
1990-01-24,1.7296,1.7845,1.722,1.7766,12633668,0
1990-01-25,1.7845,1.7922,1.7374,1.7531,11952921,0
1990-01-26,1.7455,1.7531,1.7141,1.7374,8285482,0
1990-01-29,1.7766,1.7845,1.7374,1.7606,12734859,0
1990-01-30,1.7606,1.769,1.7374,1.7374,9472187,0
1990-01-31,1.7455,1.769,1.7455,1.7606,13096700,0
1990-02-01,1.769,1.7845,1.769,1.769,9965879,0
1990-02-02,1.769,1.8001,1.769,1.7845,17956983,0
1990-02-05,1.8081,1.8081,1.7845,1.7922,12225833,0
1990-02-06,1.7845,1.7922,1.769,1.769,16874536,0
1990-02-07,1.7531,1.7766,1.7296,1.7531,26398845,0
1990-02-08,1.7606,1.7766,1.7531,1.769,17343696,0
1990-02-09,1.7531,1.7531,1.7141,1.7374,45974901,0
1990-02-12,1.7374,1.7531,1.722,1.7455,21526298,0
1990-02-13,1.7455,1.7531,1.7374,1.7531,19300079,0
1990-02-14,1.7606,1.769,1.7531,1.7606,10431978,0
1990-02-15,1.7606,1.769,1.7531,1.769,12658204,0
1990-02-16,1.7606,1.769,1.7062,1.722,29235289,0
1990-02-20,1.6905,1.6985,1.6828,1.6828,35499999,0
1990-02-21,1.6828,1.6905,1.6514,1.6514,32921133,0
1990-02-22,1.6438,1.6438,1.5342,1.5342,107165405,0
1990-02-23,1.5029,1.5029,1.4167,1.4558,120869255,0
1990-02-26,1.448,1.5029,1.4084,1.448,119952396,0
1990-02-27,1.4871,1.5418,1.4793,1.5342,61981639,0
1990-02-28,1.5577,1.5577,1.5183,1.5263,58768027,0
1990-03-01,1.5342,1.5655,1.5342,1.5497,34294892,0
1990-03-02,1.5577,1.6047,1.5497,1.5969,30308541,0
1990-03-05,1.6047,1.6047,1.5263,1.5418,41028761,0
1990-03-06,1.5577,1.5809,1.5497,1.5809,28204972,0
1990-03-07,1.5809,1.5886,1.5577,1.5731,20658500,0
1990-03-08,1.5655,1.5969,1.5655,1.5886,16764145,0
1990-03-09,1.5809,1.5969,1.5577,1.5577,12437417,0
1990-03-12,1.5263,1.5809,1.5263,1.5809,14531786,0
1990-03-13,1.5731,1.5731,1.5342,1.5342,10757017,0
1990-03-14,1.5263,1.5342,1.495,1.5263,19027167,0
1990-03-15,1.5263,1.5577,1.5183,1.5418,16178455,0
1990-03-16,1.5418,1.5497,1.5105,1.5183,28781461,0
1990-03-19,1.5183,1.5577,1.5029,1.5577,19502461,0
1990-03-20,1.5577,1.5731,1.5497,1.5655,16518827,0
1990-03-21,1.5577,1.5809,1.5418,1.5418,13731449,0
1990-03-22,1.5418,1.5577,1.5029,1.5105,17340631,0
1990-03-23,1.5183,1.5342,1.5183,1.5263,15580503,0
1990-03-26,1.5418,1.5418,1.5263,1.5263,14982550,0
1990-03-27,1.5263,1.5577,1.5263,1.5577,14323270,0
1990-03-28,1.5655,1.5969,1.5577,1.5886,18466011,0
1990-03-29,1.5969,1.6047,1.5809,1.5969,15601967,0
1990-03-30,1.5969,1.5969,1.5577,1.5731,13182558,0
1990-04-02,1.5105,1.5418,1.5029,1.5263,33405628,0
1990-04-03,1.5263,1.5342,1.5105,1.5105,28652671,0
1990-04-04,1.5029,1.5183,1.4793,1.4793,41326204,0
1990-04-05,1.4871,1.4871,1.4637,1.4637,27539559,0
1990-04-06,1.4716,1.495,1.4716,1.4871,22231576,0
1990-04-09,1.4871,1.5105,1.4793,1.5105,21826810,0
1990-04-10,1.5029,1.5105,1.4793,1.495,20128012,0
1990-04-11,1.495,1.5183,1.495,1.5029,20029886,0
1990-04-12,1.5183,1.5263,1.5029,1.5263,11867065,0
1990-04-16,1.5418,1.5497,1.5263,1.5342,12308628,0
1990-04-17,1.5263,1.5263,1.5105,1.5263,12103179,0
1990-04-18,1.5183,1.5497,1.5183,1.5263,22798868,0
1990-04-19,1.5263,1.5418,1.5263,1.5342,13544397,0
1990-04-20,1.5342,1.5418,1.5029,1.5105,12768590,0
1990-04-23,1.5029,1.5029,1.4637,1.4716,14586983,0
1990-04-24,1.4716,1.4871,1.4637,1.4793,13737580,0
1990-04-25,1.4871,1.4871,1.4716,1.4871,6810530,0
1990-04-26,1.4793,1.5183,1.4637,1.5183,17877258,0
1990-04-27,1.5183,1.5263,1.4871,1.495,11943725,0
1990-04-30,1.495,1.495,1.4637,1.4716,18377080,0
1990-05-01,1.4716,1.4871,1.4558,1.4716,15463980,0
1990-05-02,1.4716,1.4871,1.4637,1.4871,11032994,0
1990-05-03,1.5183,1.5183,1.4871,1.5029,10925672,0
1990-05-04,1.495,1.5029,1.4246,1.4793,71361830,0
1990-05-07,1.4871,1.495,1.4716,1.4871,25224407,0
1990-05-08,1.4793,1.4871,1.4637,1.4871,13271484,0
1990-05-09,1.4637,1.4793,1.4637,1.4716,12826855,0
1990-05-10,1.4637,1.4871,1.4637,1.4871,20900750,0
1990-05-11,1.5183,1.5731,1.5029,1.5731,35150422,0
1990-05-14,1.5731,1.5969,1.5655,1.5809,20725962,0
1990-05-15,1.5809,1.5809,1.5577,1.5731,11968256,0
1990-05-16,1.5655,1.5809,1.5577,1.5731,9061286,0
1990-05-17,1.5655,1.5809,1.5655,1.5731,11434697,0
1990-05-18,1.5809,1.5809,1.5655,1.5731,8254812,0
1990-05-21,1.5655,1.6201,1.5655,1.6122,18205364,0
1990-05-22,1.6514,1.6514,1.6201,1.6438,21489507,0
1990-05-23,1.6201,1.6593,1.6201,1.6514,22289838,0
1990-05-24,1.6514,1.6514,1.628,1.6514,9545781,0
1990-05-25,1.6438,1.6514,1.6361,1.6361,7316488,0
1990-05-29,1.6438,1.6514,1.6361,1.6514,6568283,0
1990-05-30,1.6514,1.6672,1.6438,1.6672,14353933,0
1990-05-31,1.6985,1.7374,1.6985,1.722,46376607,0
1990-06-01,1.7374,1.7455,1.6985,1.6985,29744319,0
1990-06-04,1.6985,1.6985,1.6749,1.6828,16957326,0
1990-06-05,1.6985,1.7062,1.6828,1.6905,15764488,0
1990-06-06,1.6828,1.7141,1.6828,1.6828,11839465,0
1990-06-07,1.6985,1.6985,1.6749,1.6749,12149173,0
1990-06-08,1.6672,1.6985,1.6672,1.6749,21900403,0
1990-06-11,1.6749,1.6905,1.6749,1.6905,9778828,0
1990-06-12,1.6828,1.7141,1.6828,1.7141,16399239,0
1990-06-13,1.722,1.7296,1.7141,1.7141,16846936,0
1990-06-14,1.7062,1.7296,1.7062,1.7141,7963508,0
1990-06-15,1.6828,1.722,1.6828,1.7141,17346764,0
1990-06-18,1.7141,1.722,1.6905,1.6905,14473523,0
1990-06-19,1.6905,1.7062,1.6828,1.6985,8552259,0
1990-06-20,1.6905,1.6985,1.6905,1.6985,7469808,0
1990-06-21,1.6749,1.6905,1.6672,1.6905,15776754,0
1990-06-22,1.6828,1.7141,1.6749,1.6828,15390386,0
1990-06-25,1.6749,1.6828,1.6593,1.6593,6764533,0
1990-06-26,1.6749,1.6749,1.6361,1.6361,11986656,0
1990-06-27,1.6361,1.6672,1.6361,1.6593,20054419,0
1990-06-28,1.6593,1.6828,1.6593,1.6749,10671159,0
1990-06-29,1.6905,1.6985,1.6749,1.6749,11278311,0
1990-07-02,1.6905,1.6905,1.6672,1.6905,12149173,0
1990-07-03,1.7062,1.7062,1.6985,1.7062,8270150,0
1990-07-05,1.7062,1.7062,1.6905,1.6985,6954648,0
1990-07-06,1.6985,1.7296,1.6905,1.722,13133495,0
1990-07-09,1.722,1.769,1.7141,1.7531,23448952,0
1990-07-10,1.769,1.7922,1.7606,1.7766,22746740,0
1990-07-11,1.7766,1.8159,1.7766,1.8159,17046252,0
1990-07-12,1.8159,1.8473,1.8159,1.8313,27818606,0
1990-07-13,1.8238,1.8313,1.7922,1.8001,19238745,0
1990-07-16,1.8081,1.8081,1.7606,1.7766,17901785,0
1990-07-17,1.7766,1.8313,1.7766,1.8159,22409431,0
1990-07-18,1.8313,1.8941,1.8313,1.8627,39707132,0
1990-07-19,1.855,1.902,1.855,1.8941,19649646,0
1990-07-20,1.9099,1.9568,1.9099,1.9099,23556276,0
1990-07-23,1.8784,1.8941,1.8313,1.855,18570269,0
1990-07-24,1.855,1.8941,1.8473,1.8784,19545391,0
1990-07-25,1.8862,1.9251,1.8862,1.9176,16301111,0
1990-07-26,1.9176,1.9488,1.9099,1.9411,31578040,0
1990-07-27,1.9331,1.9724,1.9251,1.9488,29919104,0
1990-07-30,1.9099,1.9251,1.9099,1.9251,19165153,0
1990-07-31,1.9331,1.9958,1.9331,1.9801,40418543,0
1990-08-01,1.9724,1.9801,1.9488,1.9645,17889520,0
1990-08-02,1.9411,1.9488,1.9176,1.9331,15822750,0
1990-08-03,1.9099,1.9176,1.8081,1.9099,40498267,0
1990-08-06,1.7766,1.8395,1.769,1.8081,25193744,0
1990-08-07,1.8473,1.8706,1.8313,1.8706,19281679,0
1990-08-08,1.8706,1.9251,1.8627,1.8941,25184547,0
1990-08-09,1.8941,1.902,1.8784,1.902,647016,0
1990-08-10,1.9099,1.9099,1.8706,1.8862,7000651,0
1990-08-13,1.8706,1.9176,1.8627,1.9176,15896344,0
1990-08-14,1.9099,1.9251,1.8862,1.8941,13105901,0
1990-08-15,1.9099,1.9099,1.8862,1.8862,14044225,0
1990-08-16,1.8706,1.8862,1.8473,1.8473,10996197,0
1990-08-17,1.8238,1.8473,1.7845,1.8238,17871124,0
1990-08-20,1.8159,1.8313,1.8001,1.8238,11066729,0
1990-08-21,1.8001,1.8081,1.769,1.7922,14436726,0
1990-08-22,1.8001,1.8081,1.7606,1.7606,10882738,0
1990-08-23,1.7062,1.7531,1.6985,1.7374,22452360,0
1990-08-24,1.769,1.7766,1.7374,1.7606,14188343,0
1990-08-27,1.8159,1.855,1.8081,1.8473,12403688,0
1990-08-28,1.8473,1.8473,1.8313,1.8473,4476981,0
1990-08-29,1.8473,1.8862,1.8473,1.8627,7479011,0
1990-08-30,1.8706,1.8862,1.8627,1.8706,11361103,0
1990-08-31,1.8706,1.8784,1.8627,1.8706,5866071,0
1990-09-04,1.8627,1.8862,1.855,1.8862,7810183,0
1990-09-05,1.8862,1.9176,1.8706,1.8784,18232960,0
1990-09-06,1.8706,1.8784,1.8313,1.8313,12636734,0
1990-09-07,1.8395,1.8941,1.8313,1.8784,13541331,0
1990-09-10,1.9099,1.9251,1.8706,1.8706,12756326,0
1990-09-11,1.8706,1.8784,1.8473,1.8784,12210501,0
1990-09-12,1.8784,1.9099,1.8784,1.9099,10226527,0
1990-09-13,1.9099,1.9176,1.8706,1.8862,9864690,0
1990-09-14,1.8706,1.8784,1.855,1.8706,5749546,0
1990-09-17,1.855,1.9176,1.855,1.9099,14712704,0
1990-09-18,1.8941,1.9251,1.8784,1.9176,20305865,0
1990-09-19,1.9251,1.9331,1.8862,1.8941,12461949,0
1990-09-20,1.8862,1.8862,1.855,1.8706,9462988,0
1990-09-21,1.8627,1.8706,1.8395,1.8706,15638767,0
1990-09-24,1.8627,1.8627,1.8313,1.8473,11900793,0
1990-09-25,1.8473,1.8706,1.8473,1.8706,11468428,0
1990-09-26,1.8627,1.8706,1.8238,1.8395,8294677,0
1990-09-27,1.8473,1.8627,1.8001,1.8159,10220392,0
1990-09-28,1.7922,1.8627,1.7845,1.8627,23672799,0
1990-10-01,1.8941,1.9411,1.8862,1.9411,26061544,0
1990-10-02,1.9411,1.9724,1.9331,1.9331,24445539,0
1990-10-03,1.9488,1.9645,1.9251,1.9251,28484019,0
1990-10-04,1.9176,1.9568,1.9176,1.9568,15776754,0
1990-10-05,1.9568,1.9645,1.9099,1.9568,14507253,0
1990-10-08,1.9724,1.9882,1.9645,1.9801,9984280,0
1990-10-09,1.9645,1.9801,1.9411,1.9488,17444888,0
1990-10-10,1.9411,1.9724,1.9251,1.9331,14507253,0
1990-10-11,1.9251,1.9331,1.8706,1.8862,32510236,0
1990-10-12,1.8862,1.9099,1.855,1.8706,24368875,0
1990-10-15,1.8862,1.9331,1.8706,1.9331,11879329,0
1990-10-16,1.9251,1.9488,1.9099,1.9099,19937890,0
1990-10-17,1.902,1.9568,1.902,1.9568,19073159,0
1990-10-18,1.9724,2.0349,1.9568,2.0349,34708860,0
1990-10-19,2.0662,2.0662,2.0036,2.0349,33157250,0
1990-10-22,2.0349,2.0898,2.0349,2.082,21587630,0
1990-10-23,2.0507,2.0662,2.0427,2.0427,14859892,0
1990-10-24,2.0349,2.074,2.0272,2.0584,9913752,0
1990-10-25,2.074,2.082,2.0427,2.0427,11839465,0
1990-10-26,2.0349,2.0349,1.9568,1.9645,24276883,0
1990-10-29,1.9801,1.9958,1.9645,1.9724,25160011,0
1990-10-30,1.9882,2.0036,1.9488,1.9645,17622742,0
1990-10-31,1.9645,1.9645,1.9099,1.9176,15908611,0
1990-11-01,1.9331,1.9411,1.8941,1.9176,17251706,0
1990-11-02,1.9176,1.9724,1.9176,1.9724,15433313,0
1990-11-05,1.9801,1.9958,1.9488,1.9958,19410467,0
1990-11-06,1.9958,2.0115,1.9801,1.9882,8242548,0
1990-11-07,1.9801,1.9958,1.9645,1.9724,18953573,0
1990-11-08,1.9645,1.9958,1.9645,1.9724,25724236,0
1990-11-09,1.9958,2.0349,1.9882,2.0349,12557010,0
1990-11-12,2.0427,2.0898,2.0427,2.074,13216288,0
1990-11-13,2.0898,2.1132,2.074,2.1051,15531439,0
1990-11-14,2.0898,2.1051,2.0898,2.0976,14249673,0
1990-11-15,2.0662,2.1051,2.0662,2.074,16586289,0
1990-11-16,2.082,2.0898,2.0349,2.074,11790402,0
1990-11-19,2.0898,2.1051,2.0272,2.0584,34531004,0
1990-11-20,2.082,2.0898,2.0662,2.0662,24583524,0
1990-11-21,2.074,2.082,2.0507,2.0584,15215603,0
1990-11-23,2.0662,2.074,2.0507,2.0584,3885159,0
1990-11-26,2.0507,2.0584,2.0349,2.0584,10661960,0
1990-11-27,2.0662,2.1051,2.0507,2.1051,14326333,0
1990-11-28,2.1051,2.1132,2.0898,2.0898,16025136,0
1990-11-29,2.0976,2.0976,2.0584,2.0662,8199618,0
1990-11-30,2.0584,2.1523,2.0507,2.1445,23439750,0
1990-12-03,2.1603,2.168,2.1211,2.1287,19533125,0
1990-12-04,2.1287,2.1445,2.1211,2.1445,14887492,0
1990-12-05,2.0976,2.1132,2.082,2.0976,28919449,0
1990-12-06,2.1132,2.1287,2.0898,2.0976,28710936,0
1990-12-07,2.1051,2.1368,2.0976,2.1211,16978792,0
1990-12-10,2.1211,2.1368,2.0976,2.1211,16288848,0
1990-12-11,2.1132,2.1211,2.1051,2.1132,12277966,0
1990-12-12,2.1211,2.1523,2.1132,2.1445,15902480,0
1990-12-13,2.1368,2.1523,2.1368,2.1523,17589010,0
1990-12-14,2.1445,2.168,2.1445,2.1445,14801629,0
1990-12-17,2.1445,2.1445,2.1211,2.1287,5657554,0
1990-12-18,2.1287,2.1523,2.1287,2.1445,10097734,0
1990-12-19,2.1523,2.1523,2.1368,2.1445,12256499,0
1990-12-20,2.1368,2.1757,2.1287,2.168,11606417,0
1990-12-21,2.168,2.168,2.1445,2.168,13363476,0
1990-12-24,2.168,2.168,2.1445,2.1445,3943420,0
1990-12-26,2.1445,2.168,2.1445,2.1603,14265004,0
1990-12-27,2.1523,2.168,2.1445,2.1523,4912412,0
1990-12-28,2.1368,2.1445,2.1368,2.1445,5044268,0
1990-12-31,2.1368,2.1523,2.1368,2.1445,3958754,0
1991-01-02,2.1368,2.1523,2.1287,2.1287,8454131,0
1991-01-03,2.1287,2.1287,2.0662,2.0662,23363090,0
1991-01-04,2.074,2.074,2.0272,2.0507,12440483,0
1991-01-07,2.0427,2.074,2.0272,2.0272,10499441,0
1991-01-08,2.0349,2.0349,1.9801,1.9958,23338556,0
1991-01-09,2.0193,2.0584,2.0036,2.0036,24914699,0
1991-01-10,2.0115,2.0193,1.9882,2.0036,20339594,0
1991-01-11,2.0115,2.0115,1.9882,1.9958,11710677,0
1991-01-14,1.9724,2.0036,1.9568,1.9882,14691238,0
1991-01-15,1.9724,2.0036,1.9724,2.0036,6884122,0
1991-01-16,2.0036,2.0662,1.9958,2.0584,8506261,0
1991-01-17,2.1287,2.1445,2.1051,2.1445,40007639,0
1991-01-18,2.1445,2.1445,2.1211,2.1368,23838387,0
1991-01-21,2.1211,2.1835,2.1211,2.1835,18128705,0
1991-01-22,2.1914,2.2228,2.168,2.2228,24871770,0
1991-01-23,2.2151,2.2542,2.2071,2.2462,20587975,0
1991-01-24,2.2622,2.301,2.2542,2.2854,25718104,0
1991-01-25,2.3167,2.34,2.2932,2.3167,26984536,0
1991-01-28,2.301,2.3559,2.301,2.3325,18806383,0
1991-01-29,2.3559,2.3712,2.3245,2.34,16175388,0
1991-01-30,2.3325,2.3559,2.3245,2.3559,18165496,0
1991-01-31,2.3712,2.3875,2.3637,2.3875,13841837,0
1991-02-01,2.3875,2.4105,2.3637,2.4028,10665023,0
1991-02-04,2.3875,2.4105,2.3792,2.4105,9242207,0
1991-02-05,2.4105,2.4343,2.4105,2.4105,10772349,0
1991-02-06,2.395,2.4654,2.3875,2.4576,12345426,0
1991-02-07,2.497,2.5202,2.4419,2.4733,32433576,0
1991-02-08,2.489,2.5751,2.489,2.5671,20180141,0
1991-02-11,2.5671,2.6533,2.5671,2.6533,23961042,0
1991-02-12,2.6141,2.6766,2.6141,2.6766,27070396,0
1991-02-13,2.6612,2.6847,2.63,2.6687,20989676,0
1991-02-14,2.6847,2.7629,2.6612,2.7001,26193396,0
1991-02-15,2.7078,2.7944,2.7078,2.7862,30008034,0
1991-02-19,2.7472,2.7708,2.7157,2.7629,15574367,0
1991-02-20,2.7314,2.7394,2.6766,2.7001,13673186,0
1991-02-21,2.6925,2.7394,2.6925,2.7238,15862614,0
1991-02-22,2.7314,2.8021,2.7157,2.7238,17598213,0
1991-02-25,2.7472,2.8178,2.7314,2.8097,14629911,0
1991-02-26,2.7629,2.7862,2.7548,2.7784,12345426,0
1991-02-27,2.7944,2.8644,2.7862,2.8489,15687830,0
1991-02-28,2.8411,2.8411,2.7944,2.8097,12511014,0
1991-03-01,2.7944,2.8097,2.7548,2.8097,13559731,0
1991-03-04,2.8178,2.8333,2.7708,2.8254,13409474,0
1991-03-05,2.8333,2.8881,2.8254,2.8725,17723934,0
1991-03-06,2.8881,2.8881,2.8178,2.8254,12793122,0
1991-03-07,2.8178,2.9192,2.8178,2.8725,14841494,0
1991-03-08,2.8725,2.8958,2.8411,2.8801,15043880,0
1991-03-11,2.8801,2.8881,2.8567,2.8644,8911029,0
1991-03-12,2.8567,2.8881,2.7708,2.7708,10861277,0
1991-03-13,2.7629,2.7708,2.7157,2.7472,16782539,0
1991-03-14,2.7862,2.8254,2.7708,2.7944,14246607,0
1991-03-15,2.8021,2.8021,2.7708,2.8021,14623776,0
1991-03-18,2.7548,2.7708,2.7157,2.7629,13185624,0
1991-03-19,2.7157,2.7238,2.6766,2.6925,14283407,0
1991-03-20,2.7001,2.7944,2.7001,2.7862,11934525,0
1991-03-21,2.8254,2.8411,2.7944,2.8097,13529066,0
1991-03-22,2.7944,2.8097,2.7784,2.7862,11514422,0
1991-03-25,2.7944,2.8178,2.7944,2.8097,7071175,0
1991-03-26,2.8097,2.8958,2.8021,2.8958,12005049,0
1991-03-27,2.9038,2.9274,2.8881,2.8881,13421738,0
1991-03-28,2.8881,2.9274,2.8644,2.8644,11888528,0
1991-04-01,2.8801,2.9274,2.8644,2.8881,8316144,0
1991-04-02,2.9038,3.0369,2.9038,3.0369,14735705,0
1991-04-03,3.0444,3.0836,3.0444,3.0759,15813553,0
1991-04-04,3.0759,3.1229,3.0369,3.0836,18098039,0
1991-04-05,3.0994,3.1229,3.029,3.0369,10418182,0
1991-04-08,3.0444,3.068,2.9976,3.0524,6747665,0
1991-04-09,3.0444,3.0524,2.9821,3.0053,9303530,0
1991-04-10,3.0053,3.029,2.9352,2.9741,6686338,0
1991-04-11,2.9821,3.0444,2.9741,2.9899,8234884,0
1991-04-12,3.029,3.0524,2.9899,3.0444,14657510,0
1991-04-15,3.0524,3.0994,3.0524,3.0836,7666062,0
1991-04-16,3.0836,3.1229,3.0759,3.1149,16469768,0
1991-04-17,3.1149,3.1229,3.0836,3.0994,10605231,0
1991-04-18,3.0836,3.0916,3.021,3.0369,14298738,0
1991-04-19,3.021,3.0602,2.9741,2.9821,13705386,0
1991-04-22,2.9821,2.9976,2.9352,2.9821,11689212,0
1991-04-23,3.0053,3.0053,2.9505,2.9821,10159064,0
1991-04-24,2.9585,2.9665,2.8958,2.9274,10430441,0
1991-04-25,2.9192,2.9821,2.9038,2.9585,7963508,0
1991-04-26,2.9115,3.021,2.9038,2.9899,8886496,0
1991-04-29,2.9976,3.0133,2.9115,2.9115,8946294,0
1991-04-30,2.9274,2.9665,2.9038,2.9192,18567202,0
1991-05-01,2.9115,3.0602,2.9115,3.0444,10836747,0
1991-05-02,3.0759,3.1071,3.0524,3.0524,12087847,0
1991-05-03,3.0524,3.0916,3.029,3.0916,7479011,0
1991-05-06,3.0759,3.1229,3.0524,3.0836,4792818,0
1991-05-07,3.0759,3.0916,3.0444,3.0444,8001834,0
1991-05-08,3.0369,3.0524,2.9821,2.9976,8648848,0
1991-05-09,3.0133,3.1229,3.0133,3.1149,13092103,0
1991-05-10,3.1229,3.1229,3.0602,3.0759,8846636,0
1991-05-13,3.068,3.068,3.0369,3.0602,5137794,0
1991-05-14,3.0836,3.1229,2.9899,3.0053,14240476,0
1991-05-15,2.9976,3.0369,2.9115,2.9192,13778979,0
1991-05-16,2.9585,3.0053,2.9428,2.9976,9932148,0
1991-05-17,2.9665,2.9976,2.9428,2.9665,11738274,0
1991-05-20,2.9741,3.0524,2.9665,3.029,8276281,0
1991-05-21,3.0444,3.1463,3.029,3.1386,13246954,0
1991-05-22,3.1386,3.1701,3.1149,3.1463,12100109,0
1991-05-23,3.162,3.2009,3.1541,3.162,18334153,0
1991-05-24,3.1541,3.162,3.1071,3.1463,8569119,0
1991-05-28,3.1701,3.1855,3.1386,3.1855,11151053,0
1991-05-29,3.178,3.2089,3.1701,3.2009,14456659,0
1991-05-30,3.2009,3.2559,3.2009,3.2247,21072467,0
1991-05-31,3.2169,3.2247,3.1305,3.1701,16912865,0
1991-06-03,3.1149,3.1463,3.029,3.0369,17052388,0
1991-06-04,3.029,3.068,2.9976,3.0602,22179453,0
1991-06-05,3.0836,3.0916,3.0524,3.0524,10447307,0
1991-06-06,3.0524,3.0994,3.021,3.029,13023104,0
1991-06-07,3.0133,3.0759,2.9585,3.0133,23025784,0
1991-06-10,3.0602,3.0916,3.0444,3.068,12575407,0
1991-06-11,3.0759,3.0994,3.068,3.0759,10050208,0
1991-06-12,3.068,3.068,2.9899,3.0133,12182905,0
1991-06-13,3.0053,3.0133,2.9741,2.9899,10974734,0
1991-06-14,3.0133,3.162,3.0133,3.162,18124099,0
1991-06-17,3.1541,3.1541,3.1149,3.1149,9009157,0
1991-06-18,3.1071,3.162,3.0836,3.0994,12304030,0
1991-06-19,3.0994,3.1149,3.0602,3.068,10741685,0
1991-06-20,3.0602,3.0916,3.0602,3.0836,8141354,0
1991-06-21,3.0836,3.0994,3.068,3.0759,10188196,0
1991-06-24,3.0602,3.0836,3.0444,3.0524,7247496,0
1991-06-25,3.0602,3.0836,3.0524,3.0602,7394682,0
1991-06-26,3.0524,3.0602,2.9976,3.0133,13866370,0
1991-06-27,3.021,3.0602,3.0053,3.0602,11839465,0
1991-06-28,3.0369,3.0524,2.9899,2.9899,15023948,0
1991-07-01,3.021,3.0444,3.0053,3.029,15913212,0
1991-07-02,3.0053,3.0369,2.9976,3.0369,19166686,0
1991-07-03,3.0133,3.0369,3.0053,3.0053,8438799,0
1991-07-05,3.0053,3.029,2.9976,3.0133,3810034,0
1991-07-08,3.0053,3.0444,2.9899,3.0369,9548845,0
1991-07-09,3.0524,3.0836,3.021,3.029,9286667,0
1991-07-10,3.0444,3.0916,3.0369,3.0759,9717497,0
1991-07-11,3.0836,3.1071,3.0524,3.068,7011376,0
1991-07-12,3.1071,3.1305,3.0759,3.1305,8500130,0
1991-07-15,3.1229,3.162,3.1071,3.162,11600281,0
1991-07-16,3.1855,3.1931,3.1541,3.1541,14179150,0
1991-07-17,3.1541,3.2009,3.1541,3.2009,9683768,0
1991-07-18,3.2009,3.2638,3.1931,3.2638,14993280,0
1991-07-19,3.2872,3.295,3.2324,3.2559,21941800,0
1991-07-22,3.2559,3.2638,3.2169,3.2247,6447160,0
1991-07-23,3.2247,3.2247,3.1541,3.1541,10911874,0
1991-07-24,3.1701,3.178,3.1463,3.162,9679169,0
1991-07-25,3.178,3.2089,3.1541,3.1931,9137946,0
1991-07-26,3.1931,3.248,3.1931,3.2401,7023650,0
1991-07-29,3.248,3.342,3.248,3.3263,12006588,0
1991-07-30,3.342,3.342,3.3027,3.3186,16788675,0
1991-07-31,3.342,3.342,3.3027,3.3343,8328411,0
1991-08-01,3.342,3.3813,3.3343,3.3813,21262592,0
1991-08-02,3.3967,3.4043,3.373,3.3813,12233498,0
1991-08-05,3.3967,3.4283,3.3967,3.4043,7387017,0
1991-08-06,3.4124,3.5298,3.389,3.5298,13319015,0
1991-08-07,3.5298,3.5455,3.5064,3.5455,14197549,0
1991-08-08,3.5298,3.5298,3.4751,3.4983,10592963,0
1991-08-09,3.4983,3.5143,3.4437,3.4516,7578669,0
1991-08-12,3.4516,3.4672,3.4283,3.4672,5131661,0
1991-08-13,3.4905,3.5767,3.483,3.5298,10931804,0
1991-08-14,3.5767,3.5767,3.5298,3.5455,9978146,0
1991-08-15,3.5298,3.5689,3.5298,3.5298,6621941,0
1991-08-16,3.5223,3.5455,3.4672,3.4905,9220741,0
1991-08-19,3.2872,3.4357,3.2872,3.4124,16574024,0
1991-08-20,3.4516,3.4594,3.4043,3.4357,10845943,0
1991-08-21,3.5064,3.5767,3.4905,3.5767,11235380,0
1991-08-22,3.5535,3.5689,3.4905,3.4983,10126868,0
1991-08-23,3.4983,3.5374,3.4905,3.5223,7466743,0
1991-08-26,3.5064,3.5298,3.4905,3.5143,3633709,0
1991-08-27,3.4672,3.5064,3.4672,3.4983,9016820,0
1991-08-28,3.5064,3.5846,3.483,3.5767,12875917,0
1991-08-29,3.5767,3.6239,3.5374,3.5767,10172864,0
1991-08-30,3.5767,3.5846,3.5298,3.5455,4164205,0
1991-09-03,3.5611,3.5689,3.4983,3.4983,6755333,0
1991-09-04,3.4983,3.5064,3.4516,3.4751,9160942,0
1991-09-05,3.4751,3.5611,3.4751,3.5298,11525155,0
1991-09-06,3.5846,3.6941,3.5611,3.6941,22006198,0
1991-09-09,3.6783,3.6941,3.6315,3.6393,12954110,0
1991-09-10,3.6471,3.6471,3.608,3.6239,6893322,0
1991-09-11,3.6315,3.6315,3.608,3.6239,9087349,0
1991-09-12,3.6315,3.6471,3.4751,3.483,17769929,0
1991-09-13,3.5143,3.5223,3.4437,3.4516,50001118,0
1991-09-16,3.4437,3.4751,3.4124,3.4437,19470264,0
1991-09-17,3.4516,3.5143,3.4516,3.5143,15566703,0
1991-09-18,3.5064,3.5223,3.4905,3.5064,5666754,0
1991-09-19,3.5298,3.5455,3.5064,3.5374,12843719,0
1991-09-20,3.5298,3.5298,3.5064,3.5223,14168415,0
1991-09-23,3.5455,3.5535,3.5223,3.5223,9263669,0
1991-09-24,3.5298,3.5298,3.4751,3.4751,9280534,0
1991-09-25,3.4751,3.4751,3.4124,3.4203,12935715,0
1991-09-26,3.4124,3.4905,3.3813,3.4751,13711516,0
1991-09-27,3.4672,3.5143,3.4672,3.4905,8734712,0
1991-09-30,3.5064,3.5298,3.4751,3.5298,9105750,0
1991-10-01,3.5374,3.5535,3.5298,3.5455,7892977,0
1991-10-02,3.5767,3.608,3.5535,3.5611,10657358,0
1991-10-03,3.6159,3.6471,3.5535,3.5611,14016626,0
1991-10-04,3.5689,3.6315,3.5374,3.608,13916968,0
1991-10-07,3.5926,3.6159,3.5611,3.5767,7546469,0
1991-10-08,3.5846,3.5926,3.5455,3.5535,6244771,0
1991-10-09,3.5535,3.5689,3.5298,3.5298,6770665,0
1991-10-10,3.5374,3.5455,3.5064,3.5143,9610177,0
1991-10-11,3.5064,3.5143,3.483,3.5143,6856523,0
1991-10-14,3.5143,3.5455,3.5064,3.5298,8366741,0
1991-10-15,3.5298,3.5689,3.5064,3.5689,11939125,0
1991-10-16,3.5689,3.6004,3.5298,3.5611,9444587,0
1991-10-17,3.5689,3.655,3.5611,3.6471,17604341,0
1991-10-18,3.6707,3.7569,3.655,3.7333,14123953,0
1991-10-21,3.6862,3.7021,3.6315,3.6471,8397401,0
1991-10-22,3.6315,3.7021,3.6315,3.6707,8095360,0
1991-10-23,3.6862,3.7725,3.6783,3.7725,8138291,0
1991-10-24,3.7409,3.7569,3.6783,3.7255,12325492,0
1991-10-25,3.7178,3.7255,3.6315,3.6707,8926361,0
1991-10-28,3.6862,3.8037,3.6783,3.788,8884966,0
1991-10-29,3.788,3.8429,3.7804,3.788,14367737,0
1991-10-30,3.788,3.8351,3.7804,3.8273,8918697,0
1991-10-31,3.8273,3.8821,3.8037,3.8821,6552946,0
1991-11-01,3.8821,3.9056,3.8273,3.8821,7897575,0
1991-11-04,3.9056,3.9213,3.788,3.7959,14021228,0
1991-11-05,3.8195,3.8273,3.7804,3.788,10172864,0
1991-11-06,3.7959,3.8114,3.7488,3.7804,7288891,0
1991-11-07,3.7255,3.7333,3.6471,3.6783,30195082,0
1991-11-08,3.7255,3.7648,3.7098,3.7648,17056986,0
1991-11-11,3.7648,3.788,3.7569,3.7569,9669971,0
1991-11-12,3.8037,3.8665,3.7804,3.8585,11617150,0
1991-11-13,3.8351,3.8509,3.8114,3.8195,11788868,0
1991-11-14,3.8114,3.8273,3.7648,3.8195,16535698,0
1991-11-15,3.8114,3.8195,3.6471,3.6783,13774376,0
1991-11-18,3.6783,3.7569,3.6239,3.7333,13627189,0
1991-11-19,3.7333,3.7488,3.6239,3.7021,21106203,0
1991-11-20,3.7098,3.7333,3.6629,3.6629,8578322,0
1991-11-21,3.6862,3.7725,3.6707,3.7098,10890404,0
1991-11-22,3.7021,3.7255,3.6629,3.7021,15149671,0
1991-11-25,3.6471,3.6783,3.6159,3.655,8756177,0
1991-11-26,3.6707,3.6941,3.5926,3.6862,12483414,0
1991-11-27,3.6707,3.6707,3.6159,3.6315,8697916,0
1991-11-29,3.6159,3.6239,3.6004,3.608,6592814,0
1991-12-02,3.5611,3.7178,3.5611,3.7178,12129242,0
1991-12-03,3.6941,3.7178,3.6862,3.7098,10266385,0
1991-12-04,3.7098,3.7648,3.6629,3.7648,7543402,0
1991-12-05,3.7409,3.7409,3.6862,3.6862,7945107,0
1991-12-06,3.6707,3.7804,3.6629,3.7804,11308971,0
1991-12-09,3.8195,3.8665,3.8037,3.8195,11195516,0
1991-12-10,3.8114,3.8429,3.7804,3.8114,7557206,0
1991-12-11,3.8114,3.8273,3.7725,3.8114,10891938,0
1991-12-12,3.8195,3.9448,3.8195,3.9366,14349334,0
1991-12-13,3.9683,4.0385,3.9448,4.0073,15678626,0
1991-12-16,4.0152,4.1248,4.0073,4.1011,12316294,0
1991-12-17,4.0856,4.1248,4.0698,4.1173,10251059,0
1991-12-18,4.0936,4.0936,3.9997,4.0073,13749847,0
1991-12-19,3.9683,4.0152,3.9603,3.9835,12158371,0
1991-12-20,4.0698,4.0777,3.9526,4.0543,20377925,0
1991-12-23,4.0543,4.1484,4.0543,4.1484,9565713,0
1991-12-24,4.156,4.2188,4.1248,4.1953,7839313,0
1991-12-26,4.1953,4.3361,4.1796,4.3361,8774573,0
1991-12-27,4.2578,4.4534,4.2578,4.4459,12420555,0
1991-12-30,4.4379,4.6885,4.4144,4.6647,16570956,0
1991-12-31,4.6177,4.6255,4.4379,4.5707,19456464,0
1992-01-02,4.4925,4.5865,4.4221,4.5707,20768892,0
1992-01-03,4.5707,4.5786,4.4849,4.5475,14896691,0
1992-01-06,4.4611,4.5162,4.4459,4.5162,13806575,0
1992-01-07,4.4849,4.61,4.4611,4.5942,15125138,0
1992-01-08,4.5397,4.6255,4.5397,4.5786,18645393,0
1992-01-09,4.6885,4.7351,4.5942,4.6647,14861427,0
1992-01-10,4.6255,4.6413,4.5162,4.6021,10623629,0
1992-01-13,4.5629,4.6177,4.4925,4.5942,9188543,0
1992-01-14,4.5551,4.5786,4.5083,4.5397,11879329,0
1992-01-15,4.4611,4.5397,4.3046,4.3202,24903968,0
1992-01-16,4.1872,4.2422,4.109,4.156,39414291,0
1992-01-17,4.1872,4.2188,4.1324,4.1718,21834476,0
1992-01-20,4.2188,4.234,4.1403,4.1484,12360755,0
1992-01-21,4.1173,4.1484,3.9526,4.0228,33991315,0
1992-01-22,4.0465,4.1324,4.0228,4.1248,14714237,0
1992-01-23,4.1872,4.2262,4.0777,4.0936,16554092,0
1992-01-24,4.1248,4.1953,4.0777,4.1403,15804350,0
1992-01-27,4.1953,4.2262,4.0856,4.0936,9125676,0
1992-01-28,4.0936,4.109,3.9603,3.9683,14471991,0
1992-01-29,3.9997,4.0698,3.9056,3.9366,21063271,0
1992-01-30,3.9526,4.0465,3.9366,4.0228,15940809,0
1992-01-31,4.0228,4.0543,3.9683,3.9683,11167918,0
1992-02-03,3.9683,4.0228,3.9683,3.9683,8990757,0
1992-02-04,3.9603,4.0777,3.9603,4.0543,10585296,0
1992-02-05,4.062,4.0856,4.0228,4.0228,15224798,0
1992-02-06,4.0073,4.0152,3.8665,3.9366,17230242,0
1992-02-07,3.9916,4.0073,3.9366,3.9683,11078993,0
1992-02-10,3.9758,3.9997,3.9366,3.9683,9398591,0
1992-02-11,3.9997,4.0777,3.9997,4.0385,19384400,0
1992-02-12,4.0385,4.1324,4.0152,4.1173,15974538,0
1992-02-13,4.1011,4.1484,3.9366,3.9683,30892696,0
1992-02-14,3.9603,3.9916,3.9213,3.9213,23853719,0
1992-02-18,3.9213,3.9526,3.8037,3.8429,21855939,0
1992-02-19,3.8037,3.8273,3.7648,3.7959,26509242,0
1992-02-20,3.8114,3.8897,3.8037,3.8821,29190828,0
1992-02-21,3.8979,3.9683,3.8821,3.9366,22426294,0
1992-02-24,3.9916,4.062,3.9758,4.0385,12083249,0
1992-02-25,4.0228,4.0936,4.0152,4.062,15884079,0
1992-02-26,4.0698,4.156,4.0385,4.156,18216096,0
1992-02-27,4.156,4.1796,3.9916,3.9997,34305623,0
1992-02-28,4.0543,4.0777,4.0385,4.0777,12943376,0
1992-03-02,4.1011,4.1248,4.0465,4.0856,10619024,0
1992-03-03,4.1173,4.1324,4.0777,4.0936,12799257,0
1992-03-04,4.0777,4.0856,4.0073,4.0228,12809986,0
1992-03-05,3.9916,4.0152,3.9291,3.9683,11768937,0
1992-03-06,3.9683,3.9835,3.8585,3.9683,16929730,0
1992-03-09,3.9997,4.0228,3.9526,3.9603,8441865,0
1992-03-10,3.9758,4.0777,3.9758,4.0152,15488513,0
1992-03-11,4.0307,4.0385,3.9835,3.9835,8722441,0
1992-03-12,3.9997,4.0073,3.9291,3.9683,18519671,0
1992-03-13,3.9526,3.9603,3.8429,3.9056,34311760,0
1992-03-16,3.8509,3.8585,3.8037,3.8585,23160702,0
1992-03-17,3.9056,3.9213,3.8665,3.9134,13205559,0
1992-03-18,3.9213,3.9291,3.8897,3.8897,8234884,0
1992-03-19,3.9291,3.9291,3.8273,3.8742,9594841,0
1992-03-20,3.9134,3.9134,3.8585,3.8821,15517641,0
1992-03-23,3.8585,3.8585,3.8037,3.8037,9229939,0
1992-03-24,3.8195,3.8665,3.7959,3.8585,13800443,0
1992-03-25,3.8821,3.8979,3.8195,3.8273,11284443,0
1992-03-26,3.8351,3.8351,3.7959,3.7959,7123305,0
1992-03-27,3.788,3.7959,3.7409,3.7409,11000796,0
1992-03-30,3.7178,3.7488,3.7021,3.7178,12380689,0
1992-03-31,3.7255,3.8114,3.7021,3.8037,16977260,0
1992-04-01,3.788,3.9291,3.7725,3.8979,18168566,0
1992-04-02,3.8821,3.8979,3.8037,3.8195,11065193,0
1992-04-03,3.8037,3.8742,3.788,3.8585,9812560,0
1992-04-06,3.8821,3.9134,3.8742,3.9056,8955494,0
1992-04-07,3.9056,3.9134,3.7725,3.7725,6790597,0
1992-04-08,3.7409,3.8273,3.7255,3.8037,12276431,0
1992-04-09,3.8509,3.9366,3.8037,3.9134,10953267,0
1992-04-10,3.9683,3.9997,3.9291,3.9603,19255616,0
1992-04-13,3.9683,4.0385,3.9603,4.0307,8500130,0
1992-04-14,4.0385,4.0856,4.0073,4.0307,13447805,0
1992-04-15,4.0698,4.0698,3.9683,3.9997,14180681,0
1992-04-16,3.9835,3.9916,3.7804,3.8114,22659346,0
1992-04-20,3.7648,3.788,3.6239,3.6393,18139433,0
1992-04-21,3.6707,3.7021,3.655,3.6941,14824628,0
1992-04-22,3.6707,3.7255,3.6393,3.6629,13072167,0
1992-04-23,3.6707,3.6941,3.5611,3.655,26217928,0
1992-04-24,3.7021,3.7569,3.6941,3.7569,17887986,0
1992-04-27,3.7569,3.788,3.7333,3.7725,11195516,0
1992-04-28,3.7725,3.7725,3.7255,3.7569,8253281,0
1992-04-29,3.7569,3.8195,3.7569,3.8114,12264165,0
1992-04-30,3.8114,3.9134,3.8037,3.9134,16236718,0
1992-05-01,3.9134,3.9134,3.8195,3.8742,11575755,0
1992-05-04,3.9366,3.9526,3.9134,3.9448,14140816,0
1992-05-05,3.9366,3.9835,3.9056,3.9835,10612895,0
1992-05-06,3.9916,4.0152,3.9213,3.9291,12297897,0
1992-05-07,3.9448,3.9603,3.9056,3.9213,7439145,0
1992-05-08,3.9291,3.9603,3.9134,3.9366,8259415,0
1992-05-11,3.9448,3.9603,3.9134,3.9526,6887193,0
1992-05-12,3.9366,3.9683,3.9134,3.9213,10962468,0
1992-05-13,3.9056,3.9291,3.8979,3.8979,11167918,0
1992-05-14,3.8897,3.8979,3.7959,3.8351,13452402,0
1992-05-15,3.7959,3.8665,3.7959,3.8509,11673876,0
1992-05-18,3.8665,3.9056,3.8585,3.8821,6177307,0
1992-05-19,3.8742,3.9916,3.8585,3.9916,16776407,0
1992-05-20,3.9916,4.0543,3.9603,4.0228,17927850,0
1992-05-21,3.9916,3.9997,3.9448,3.9758,7863845,0
1992-05-22,4.0152,4.0228,3.9916,4.0152,6146648,0
1992-05-26,4.0073,4.0073,3.9213,3.9291,9829423,0
1992-05-27,3.9134,3.9526,3.8897,3.9448,8676450,0
1992-05-28,3.9603,4.1173,3.9213,4.1173,14905891,0
1992-05-29,4.1248,4.1403,4.0936,4.1011,9654637,0
1992-06-01,4.0698,4.109,4.0385,4.109,7373220,0
1992-06-02,4.0777,4.0777,3.9134,3.9291,23337025,0
1992-06-03,3.9448,3.9683,3.9134,3.9448,15215603,0
1992-06-04,3.9213,3.9448,3.9056,3.9134,10174394,0
1992-06-05,3.9134,3.9835,3.9134,3.9835,12109309,0
1992-06-08,3.9213,3.9366,3.8273,3.9134,15238599,0
1992-06-09,3.8585,3.8821,3.8273,3.8273,11468428,0
1992-06-10,3.9056,3.9056,3.7725,3.7725,10999264,0
1992-06-11,3.8037,3.8429,3.7569,3.788,17912517,0
1992-06-12,3.8195,3.8351,3.7648,3.7648,9134877,0
1992-06-15,3.7409,3.8037,3.7333,3.7569,6313769,0
1992-06-16,3.8114,3.8585,3.7804,3.7804,13978294,0
1992-06-17,3.7569,3.7959,3.7098,3.7178,11462296,0
1992-06-18,3.7098,3.7804,3.6707,3.7648,18415414,0
1992-06-19,3.8114,3.8509,3.8114,3.8195,13001639,0
1992-06-22,3.7959,3.9683,3.7804,3.9683,12305563,0
1992-06-23,3.9835,3.9997,3.9603,3.9683,14958019,0
1992-06-24,3.9603,3.9603,3.8509,3.8742,8840502,0
1992-06-25,3.9056,3.9526,3.8821,3.9291,8058565,0
1992-06-26,3.9366,3.9683,3.9134,3.9603,6303033,0
1992-06-29,3.9603,4.0856,3.9448,4.0777,13345077,0
1992-06-30,4.0777,4.0856,3.9997,4.0152,9021420,0
1992-07-01,4.0228,4.1403,4.0228,4.1403,14620711,0
1992-07-02,4.1718,4.2262,4.1403,4.1403,19922560,0
1992-07-06,4.1403,4.234,4.1248,4.2108,15569771,0
1992-07-07,4.2501,4.2501,4.1718,4.1796,18863108,0
1992-07-08,4.1638,4.2108,4.1638,4.2029,11575755,0
1992-07-09,4.2108,4.2578,4.2108,4.2501,14143880,0
1992-07-10,4.2501,4.2656,4.2108,4.2501,7639998,0
1992-07-13,4.234,4.2501,4.2029,4.2501,3776301,0
1992-07-14,4.2501,4.2656,4.2262,4.2501,11655480,0
1992-07-15,4.2422,4.2501,4.2188,4.2262,9935215,0
1992-07-16,4.2029,4.234,4.1953,4.2262,6637276,0
1992-07-17,4.234,4.234,4.1796,4.2188,9949013,0
1992-07-20,4.1248,4.1872,4.1173,4.156,7759585,0
1992-07-21,4.1872,4.2029,4.1403,4.1638,11301307,0
1992-07-22,4.1248,4.1638,4.1248,4.1484,7233694,0
1992-07-23,4.1484,4.1638,4.062,4.0936,7871514,0
1992-07-24,4.0543,4.1638,4.0543,4.1403,8731643,0
1992-07-27,4.156,4.234,4.1403,4.2029,9177807,0
1992-07-28,4.234,4.2734,4.2188,4.2501,11879329,0
1992-07-29,4.2891,4.3202,4.2891,4.3127,14238943,0
1992-07-30,4.3127,4.3515,4.2501,4.2812,10858210,0
1992-07-31,4.2734,4.3046,4.2501,4.3046,7439145,0
1992-08-03,4.3046,4.3833,4.2656,4.375,10341518,0
1992-08-04,4.3984,4.4768,4.3833,4.4611,19835166,0
1992-08-05,4.4379,4.5239,4.4063,4.4768,23809251,0
1992-08-06,4.4534,4.4768,4.4459,4.469,16620019,0
1992-08-07,4.4459,4.4849,4.4298,4.4379,1163710,0
1992-08-10,4.4144,4.4298,4.3833,4.3908,8661115,0
1992-08-11,4.3908,4.4534,4.3908,4.4459,8700979,0
1992-08-12,4.4459,4.4768,4.4298,4.4534,6818198,0
1992-08-13,4.5083,4.5083,4.4063,4.4221,8776107,0
1992-08-14,4.4298,4.4379,4.4144,4.4221,6838126,0
1992-08-17,4.4298,4.5003,4.4221,4.4768,11960584,0
1992-08-18,4.4768,4.5162,4.4534,4.5162,9873883,0
1992-08-19,4.5162,4.5162,4.469,4.5162,11519022,0
1992-08-20,4.5397,4.5942,4.5083,4.5865,17671806,0
1992-08-21,4.5942,4.5942,4.4611,4.5397,16865334,0
1992-08-24,4.5003,4.5003,4.4221,4.4221,11296708,0
1992-08-25,4.4221,4.4459,4.3672,4.4459,9343395,0
1992-08-26,4.4459,4.4768,4.4144,4.4379,7566400,0
1992-08-27,4.4534,4.4768,4.4063,4.4063,9062819,0
1992-08-28,4.4144,4.4221,4.3046,4.3127,12162972,0
1992-08-31,4.3202,4.3361,4.2422,4.2656,11992784,0
1992-09-01,4.2501,4.344,4.2422,4.344,12635203,0
1992-09-02,4.344,4.3833,4.3361,4.3833,7613933,0
1992-09-03,4.3908,4.4459,4.3833,4.3984,9651572,0
1992-09-04,4.3908,4.4459,4.3833,4.4379,5587026,0
1992-09-08,4.4221,4.4221,4.3596,4.3672,7387017,0
1992-09-09,4.3596,4.3672,4.3202,4.3672,11347307,0
1992-09-10,4.3596,4.3833,4.3046,4.3127,7336421,0
1992-09-11,4.3361,4.3515,4.2971,4.328,11822600,0
1992-09-14,4.3672,4.4221,4.3361,4.4144,11252245,0
1992-09-15,4.3833,4.4379,4.3596,4.3984,11394834,0
1992-09-16,4.3833,4.4379,4.3596,4.4221,11097391,0
1992-09-17,4.4379,4.4379,4.3833,4.4063,7954306,0
1992-09-18,4.4221,4.4379,4.4063,4.4298,8838967,0
1992-09-21,4.4221,4.4849,4.4221,4.469,13154959,0
1992-09-22,4.4768,4.5083,4.4221,4.4221,12675066,0
1992-09-23,4.4221,4.4298,4.3596,4.3596,7544937,0
1992-09-24,4.3596,4.3672,4.328,4.3515,11992784,0
1992-09-25,4.3046,4.3127,4.0698,4.1173,37030141,0
1992-09-28,4.0936,4.1248,4.062,4.0856,21035672,0
1992-09-29,4.062,4.1403,4.062,4.1173,19959359,0
1992-09-30,4.1248,4.1638,4.1173,4.1248,12659734,0
1992-10-01,4.1403,4.156,4.1011,4.1173,11491426,0
1992-10-02,4.1173,4.1248,4.0385,4.0543,11975923,0
1992-10-05,3.9916,4.1011,3.8351,4.1011,26590500,0
1992-10-06,4.1011,4.1011,3.9835,3.9835,12986310,0
1992-10-07,4.0152,4.0307,3.9997,3.9997,8141354,0
1992-10-08,4.0073,4.0228,3.9603,3.9683,14114753,0
1992-10-09,3.9526,3.9603,3.8897,3.8897,8564525,0
1992-10-12,3.9134,3.9526,3.9056,3.9213,7295024,0
1992-10-13,3.9366,3.9997,3.9213,3.9526,12120045,0
1992-10-14,3.9835,4.0856,3.9683,4.062,12934179,0
1992-10-15,4.0465,4.1248,4.0385,4.0936,10433509,0
1992-10-16,4.1011,4.1173,4.062,4.0698,9228405,0
1992-10-19,4.0698,4.1011,4.0698,4.0936,8918697,0
1992-10-20,4.1248,4.1248,4.0936,4.1173,14878291,0
1992-10-21,4.1173,4.1718,4.0936,4.1638,11773537,0
1992-10-22,4.156,4.1796,4.0073,4.1011,13749847,0
1992-10-23,4.1248,4.1248,3.9603,4.0073,12132306,0
1992-10-26,4.0073,4.0936,4.0073,4.0777,11811865,0
1992-10-27,4.109,4.1173,4.0698,4.1011,8697916,0
1992-10-28,4.0698,4.1173,4.0698,4.1173,5677486,0
1992-10-29,4.1403,4.1638,4.1248,4.156,8848168,0
1992-10-30,4.1638,4.234,4.156,4.1796,11175586,0
1992-11-02,4.1718,4.2578,4.1484,4.2578,14366199,0
1992-11-03,4.2656,4.2734,4.2029,4.234,10625162,0
1992-11-04,4.2029,4.234,4.1011,4.109,10057870,0
1992-11-05,4.109,4.1248,4.0698,4.0936,9268267,0
1992-11-06,4.0777,4.0936,4.0073,4.0856,11207779,0
1992-11-09,4.0385,4.062,4.0152,4.0307,14277273,0
1992-11-10,4.0465,4.1248,4.0385,4.1248,12570806,0
1992-11-11,4.1248,4.2656,4.1173,4.2501,13754447,0
1992-11-12,4.2734,4.328,4.2501,4.2656,12236569,0
1992-11-13,4.2578,4.2734,4.1953,4.1953,9231472,0
1992-11-16,4.2262,4.2578,4.2108,4.2422,5631488,0
1992-11-17,4.2734,4.2971,4.2656,4.2891,8090761,0
1992-11-18,4.2971,4.3127,4.2971,4.2971,9717497,0
1992-11-19,4.3046,4.3672,4.2891,4.3672,11387168,0
1992-11-20,4.375,4.4144,4.3596,4.3908,10122269,0
1992-11-23,4.4063,4.4063,4.3596,4.3672,5700483,0
1992-11-24,4.3672,4.4379,4.3672,4.3833,9824823,0
1992-11-25,4.4221,4.4298,4.3672,4.3672,9525847,0
1992-11-27,4.3833,4.4298,4.375,4.4298,6186506,0
1992-11-30,4.375,4.3833,4.3046,4.3361,14588513,0
1992-12-01,4.2891,4.3361,4.2812,4.328,7667594,0
1992-12-02,4.2812,4.3046,4.2422,4.2578,10565364,0
1992-12-03,4.2656,4.2971,4.2262,4.2734,7968105,0
1992-12-04,4.2734,4.2891,4.2188,4.2501,11802670,0
1992-12-07,4.2656,4.328,4.2578,4.328,8822103,0
1992-12-08,4.344,4.3672,4.3046,4.3672,12095510,0
1992-12-09,4.3672,4.4221,4.3672,4.4221,13752912,0
1992-12-10,4.4063,4.4063,4.328,4.3361,7946639,0
1992-12-11,4.328,4.3672,4.328,4.344,6155847,0
1992-12-14,4.328,4.4298,4.328,4.4221,12503346,0
1992-12-15,4.4063,4.4298,4.375,4.3908,12641333,0
1992-12-16,4.3984,4.4063,4.3361,4.344,6465558,0
1992-12-17,4.3515,4.4063,4.3361,4.3984,8264016,0
1992-12-18,4.4298,4.4298,4.3908,4.4298,21722549,0
1992-12-21,4.4144,4.4298,4.3596,4.3672,9295866,0
1992-12-22,4.3672,4.375,4.2422,4.2812,15325991,0
1992-12-23,4.1248,4.156,4.0777,4.109,32896603,0
1992-12-24,4.1248,4.1324,4.109,4.1324,7975774,0
1992-12-28,4.1248,4.1248,4.0777,4.109,13993629,0
1992-12-29,4.109,4.1173,4.0543,4.0777,18525803,0
1992-12-30,4.062,4.0698,4.0228,4.062,11565021,0
1992-12-31,4.062,4.0777,4.0228,4.0228,8668784,0
1993-01-04,4.0228,4.0385,3.9758,4.0152,13424805,0
1993-01-05,4.0152,4.0152,3.8742,3.8742,22489157,0
1993-01-06,3.7804,3.8114,3.7255,3.788,50689530,0
1993-01-07,3.8114,3.8114,3.7255,3.7255,27619288,0
1993-01-08,3.7409,3.788,3.7333,3.7725,18280489,0
1993-01-11,3.7804,3.8195,3.7804,3.8037,13780515,0
1993-01-12,3.8114,3.8273,3.7569,3.7725,14935020,0
1993-01-13,3.7098,3.7098,3.6315,3.6783,41787701,0
1993-01-14,3.6941,3.6941,3.6315,3.6393,21155265,0
1993-01-15,3.6629,3.6862,3.6159,3.6315,17428024,0
1993-01-18,3.6239,3.6315,3.5143,3.5143,19605187,0
1993-01-19,3.5298,3.5455,3.389,3.389,33052990,0
1993-01-20,3.4203,3.5455,3.4203,3.5223,27518093,0
1993-01-21,3.5689,3.6239,3.5611,3.608,21282521,0
1993-01-22,3.7725,3.7804,3.7021,3.7569,32507165,0
1993-01-25,3.7569,3.7648,3.7098,3.7098,22869394,0
1993-01-26,3.7255,3.7255,3.6159,3.6159,24260018,0
1993-01-27,3.6239,3.6941,3.6004,3.6393,18610129,0
1993-01-28,3.6471,3.6941,3.6315,3.6707,11502159,0
1993-01-29,3.5767,3.6629,3.5689,3.6629,16515762,0
1993-02-01,3.6941,3.7098,3.655,3.6629,12722600,0
1993-02-02,3.6707,3.6707,3.4983,3.5064,34808517,0
1993-02-03,3.5374,3.5689,3.4283,3.5689,47777959,0
1993-02-04,3.5926,3.5926,3.5064,3.5689,26392716,0
1993-02-05,3.5689,3.5767,3.4516,3.5143,30216547,0
1993-02-08,3.4203,3.483,3.4203,3.4751,30527789,0
1993-02-09,3.4905,3.4983,3.4516,3.4594,21553898,0
1993-02-10,3.4905,3.5298,3.4672,3.4983,20034483,0
1993-02-11,3.5535,3.6315,3.5374,3.6004,16773343,0
1993-02-12,3.6004,3.608,3.5689,3.5926,10927204,0
1993-02-16,3.4283,3.4437,3.342,3.3578,36373924,0
1993-02-17,3.3578,3.3967,3.2792,3.3106,37442578,0
1993-02-18,3.342,3.3813,3.2324,3.3027,36725032,0
1993-02-19,3.295,3.3106,3.0444,3.0444,63548581,0
1993-02-22,3.0524,3.0916,2.9352,3.0133,44443227,0
1993-02-23,3.029,3.1931,2.9899,3.1931,37054671,0
1993-02-24,3.2401,3.2792,3.2089,3.2247,33278373,0
1993-02-25,3.1931,3.2247,3.1463,3.1931,21204324,0
1993-02-26,3.2247,3.2792,3.2009,3.2638,19160554,0
1993-03-01,3.295,3.342,3.295,3.3186,15316795,0
1993-03-02,3.3186,3.3967,3.3186,3.3967,22305172,0
1993-03-03,3.3967,3.4124,3.3653,3.389,14760235,0
1993-03-04,3.3967,3.4043,3.342,3.3813,23559338,0
1993-03-05,3.3498,3.3578,3.2792,3.2872,35190287,0
1993-03-08,3.295,3.3813,3.295,3.373,21294786,0
1993-03-09,3.342,3.389,3.3343,3.342,17949316,0
1993-03-10,3.4043,3.5374,3.3967,3.5374,25259673,0
1993-03-11,3.5223,3.5611,3.4672,3.483,25115550,0
1993-03-12,3.4672,3.4751,3.4203,3.4672,14355465,0
1993-03-15,3.5064,3.5064,3.4594,3.4672,14200612,0
1993-03-16,3.4283,3.4672,3.342,3.3498,21753216,0
1993-03-17,3.3343,3.342,3.2401,3.2638,30552326,0
1993-03-18,3.2714,3.3343,3.2714,3.3186,18817114,0
1993-03-19,3.3343,3.3343,3.2638,3.2792,17915590,0
1993-03-22,3.248,3.2714,3.2009,3.2247,21116930,0
1993-03-23,3.2559,3.3653,3.248,3.3343,18806383,0
1993-03-24,3.2559,3.2872,3.1855,3.2169,51491405,0
1993-03-25,3.2089,3.342,3.2009,3.3343,19986956,0
1993-03-26,3.342,3.342,3.2559,3.2638,12397557,0
1993-03-29,3.2792,3.373,3.2714,3.3498,13354280,0
1993-03-30,3.3578,3.5143,3.3578,3.5143,13731449,0
1993-03-31,3.5455,3.5455,3.4751,3.4751,27212985,0
1993-04-01,3.4751,3.4751,3.4043,3.4124,15651034,0
1993-04-02,3.389,3.389,3.2792,3.2872,27078064,0
1993-04-05,3.3186,3.342,3.2638,3.295,23303293,0
1993-04-06,3.295,3.295,3.2089,3.2169,22006198,0
1993-04-07,3.2247,3.2714,3.2169,3.2714,9979677,0
1993-04-08,3.295,3.3027,3.2324,3.2792,11316639,0
1993-04-12,3.2792,3.4283,3.2792,3.4283,15842683,0
1993-04-13,3.4203,3.4203,3.3498,3.3813,12399089,0
1993-04-14,3.3813,3.4043,3.3813,3.3967,10665023,0
1993-04-15,3.3967,3.3967,3.3653,3.3967,4631834,0
1993-04-16,3.3967,3.4203,3.3813,3.3813,25678241,0
1993-04-19,3.389,3.4672,3.3813,3.4594,35202555,0
1993-04-20,3.4672,3.6393,3.4516,3.6393,56288822,0
1993-04-21,3.6629,3.7098,3.6393,3.6862,39636606,0
1993-04-22,3.6783,3.6941,3.5535,3.5767,32185194,0
1993-04-23,3.5767,3.6629,3.5689,3.6159,17532278,0
1993-04-26,3.5767,3.6239,3.5611,3.5689,13503002,0
1993-04-27,3.6004,3.7959,3.6004,3.788,38051263,0
1993-04-28,3.7804,3.8114,3.7409,3.8114,22176382,0
1993-04-29,3.7959,3.8114,3.7648,3.7648,12596869,0
1993-04-30,3.7648,3.8351,3.7648,3.8114,14800099,0
1993-05-03,3.8585,3.9213,3.8351,3.8979,23363090,0
1993-05-04,3.9056,3.9213,3.8429,3.8665,20235334,0
1993-05-05,3.8665,3.9835,3.8585,3.9366,20108079,0
1993-05-06,3.9134,3.9134,3.8509,3.8665,15913212,0
1993-05-07,3.8665,3.9056,3.8585,3.8742,10513234,0
1993-05-10,3.8821,3.9213,3.8273,3.8351,11508293,0
1993-05-11,3.8114,3.8821,3.8114,3.8821,13766715,0
1993-05-12,3.8742,3.9213,3.8585,3.9056,12575407,0
1993-05-13,3.8821,3.8979,3.8429,3.8665,15023948,0
1993-05-14,3.8585,3.9366,3.8585,3.9213,14718837,0
1993-05-17,3.9683,4.0307,3.9603,4.0228,23965642,0
1993-05-18,4.0228,4.062,3.9526,3.9526,20164808,0
1993-05-19,3.9916,4.0228,3.9366,4.0228,18018309,0
1993-05-20,4.0465,4.0465,3.9916,4.0307,12224301,0
1993-05-21,3.9916,4.0856,3.9758,4.0073,16115596,0
1993-05-24,3.9916,4.0465,3.9916,4.0307,9459922,0
1993-05-25,4.0465,4.0698,4.0307,4.062,9922949,0
1993-05-26,4.062,4.1403,4.0385,4.1248,11634016,0
1993-05-27,4.1324,4.1484,4.0465,4.0698,14436726,0
1993-05-28,4.0465,4.0777,3.9835,4.0307,16945061,0
1993-06-01,4.0385,4.1248,4.0228,4.0936,13210158,0
1993-06-02,4.1173,4.1248,4.0543,4.0543,13984428,0
1993-06-03,4.0698,4.0856,4.0228,4.0228,11687676,0
1993-06-04,3.9916,4.0152,3.9134,3.9291,10418182,0
1993-06-07,3.9134,3.9526,3.8821,3.9134,9525847,0
1993-06-08,3.8742,3.9366,3.8742,3.9056,8561456,0
1993-06-09,3.8821,3.9291,3.8821,3.8979,11765870,0
1993-06-10,3.8897,3.9758,3.8897,3.9758,10743220,0
1993-06-11,4.0073,4.0228,3.9526,3.9835,8725511,0
1993-06-14,3.9916,4.0856,3.9916,4.0698,15513041,0
1993-06-15,4.0856,4.1173,4.0228,4.109,20250666,0
1993-06-16,4.1011,4.1718,4.0856,4.1718,15761423,0
1993-06-17,4.1718,4.2501,4.1638,4.2029,17808261,0
1993-06-18,4.156,4.1638,4.0543,4.0543,32159127,0
1993-06-21,4.0465,4.062,3.9366,3.9366,26495441,0
1993-06-22,3.9366,3.9526,3.9056,3.9134,20844022,0
1993-06-23,3.9134,3.9366,3.8821,3.9213,17538417,0
1993-06-24,3.9291,3.9448,3.8979,3.9291,18958168,0
1993-06-25,3.9213,3.9448,3.8979,3.9134,10209661,0
1993-06-28,3.9134,3.9213,3.8273,3.8742,13182558,0
1993-06-29,3.8351,3.9056,3.8351,3.8897,11612552,0
1993-06-30,3.8821,3.8821,3.7488,3.7648,19649646,0
1993-07-01,3.7098,3.7098,3.6239,3.655,36021291,0
1993-07-02,3.6239,3.6239,3.5535,3.5689,27740406,0
1993-07-06,3.5767,3.6004,3.5064,3.5298,16871471,0
1993-07-07,3.5143,3.6004,3.5143,3.5846,21123066,0
1993-07-08,3.5926,3.7178,3.5689,3.6783,22035330,0
1993-07-09,3.6783,3.7255,3.6471,3.6941,9843224,0
1993-07-12,3.6159,3.6393,3.5926,3.6159,14516453,0
1993-07-13,3.608,3.6707,3.608,3.6629,7765720,0
1993-07-14,3.6707,3.6941,3.6393,3.6393,6904054,0
1993-07-15,3.5535,3.5767,3.5298,3.5535,14927355,0
1993-07-16,3.5535,3.5689,3.4672,3.4905,8359072,0
1993-07-19,3.5223,3.5535,3.4983,3.5374,14182213,0
1993-07-20,3.5689,3.6004,3.5611,3.5689,15053080,0
1993-07-21,3.5611,3.6159,3.5374,3.6004,13043038,0
1993-07-22,3.6004,3.6393,3.5535,3.5767,10839810,0
1993-07-23,3.5689,3.6629,3.5689,3.655,8897231,0
1993-07-26,3.6783,3.6783,3.6239,3.655,7406947,0
1993-07-27,3.6629,3.6941,3.6393,3.6941,12412883,0
1993-07-28,3.6707,3.6783,3.5689,3.5689,9869284,0
1993-07-29,3.5689,3.5767,3.4516,3.4672,13185624,0
1993-07-30,3.4672,3.4672,3.3263,3.342,39471016,0
1993-08-02,3.3813,3.4203,3.3578,3.389,22438562,0
1993-08-03,3.3967,3.4283,3.3653,3.373,20249138,0
1993-08-04,3.3967,3.4203,3.373,3.389,13637922,0
1993-08-05,3.3813,3.389,3.3186,3.3343,15677093,0
1993-08-06,3.3106,3.3653,3.3106,3.3498,14939621,0
1993-08-09,3.3186,3.3967,3.2872,3.373,24428670,0
1993-08-10,3.3578,3.3967,3.3578,3.3813,15088340,0
1993-08-11,3.3813,3.3813,3.3106,3.3106,22852528,0
1993-08-12,3.3263,3.3498,3.2714,3.2792,19215750,0
1993-08-13,3.2872,3.2872,3.2324,3.2324,18984234,0
1993-08-16,3.2324,3.3578,3.1463,3.3578,2118898,0
1993-08-17,3.3578,3.4357,3.3578,3.4283,17654941,0
1993-08-18,3.483,3.6004,3.4672,3.5767,30308541,0
1993-08-19,3.5767,3.6159,3.5611,3.5767,24318278,0
1993-08-20,3.5767,3.6393,3.5455,3.6315,17132118,0
1993-08-23,3.5926,3.608,3.5143,3.5535,18038243,0
1993-08-24,3.5611,3.5611,3.5064,3.5064,11818002,0
1993-08-25,3.5064,3.5298,3.4905,3.5064,9462988,0
1993-08-26,3.5143,3.6315,3.4983,3.5846,10300120,0
1993-08-27,3.5846,3.5926,3.5611,3.5689,5746477,0
1993-08-30,3.5689,3.6004,3.5611,3.5689,6456359,0
1993-08-31,3.5767,3.5926,3.5455,3.5689,6815130,0
1993-09-01,3.5455,3.5611,3.5374,3.5535,6437959,0
1993-09-02,3.6783,3.6862,3.655,3.6629,2920769,0
1993-09-03,3.6629,3.6941,3.6315,3.6315,11658548,0
1993-09-07,3.608,3.6159,3.5767,3.5846,6536083,0
1993-09-08,3.5374,3.5611,3.4751,3.5064,9938282,0
1993-09-09,3.5143,3.5611,3.4905,3.5455,8356005,0
1993-09-10,3.5455,3.5455,3.4751,3.4751,11758203,0
1993-09-13,3.4905,3.5064,3.4124,3.4203,10270991,0
1993-09-14,3.4203,3.5846,3.4203,3.5846,16017466,0
1993-09-15,3.5611,3.5767,3.4672,3.483,13933835,0
1993-09-16,3.4983,3.5064,3.4043,3.4203,11174048,0
1993-09-17,3.3813,3.4672,3.3813,3.4043,24560529,0
1993-09-20,3.4124,3.4437,3.3186,3.342,12937250,0
1993-09-21,3.3498,3.4751,3.342,3.4751,22052189,0
1993-09-22,3.5064,3.5064,3.373,3.4203,25526449,0
1993-09-23,3.483,3.5611,3.4516,3.5455,20045217,0
1993-09-24,3.5298,3.5374,3.4437,3.4594,13797376,0
1993-09-27,3.4672,3.4983,3.4283,3.4437,12705729,0
1993-09-28,3.483,3.483,3.3578,3.3967,16000604,0
1993-09-29,3.389,3.389,3.3578,3.373,11744409,0
1993-09-30,3.389,3.4357,3.3653,3.3653,14237409,0
1993-10-01,3.373,3.4283,3.3578,3.3578,9326530,0
1993-10-04,3.373,3.389,3.2714,3.2714,19818303,0
1993-10-05,3.2872,3.373,3.2872,3.342,13489200,0
1993-10-06,3.3653,3.3653,3.3027,3.3263,13262285,0
1993-10-07,3.3263,3.389,3.3186,3.3578,9630105,0
1993-10-08,3.342,3.3578,3.295,3.3578,8403535,0
1993-10-11,3.3813,3.4437,3.3653,3.4203,15332122,0
1993-10-12,3.4516,3.4672,3.3967,3.4283,10194327,0
1993-10-13,3.4203,3.4283,3.373,3.389,7100306,0
1993-10-14,3.3967,3.4437,3.373,3.4283,22596482,0
1993-10-15,3.4437,3.5223,3.4357,3.483,22087459,0
1993-10-18,3.5064,3.6393,3.5064,3.608,28181974,0
1993-10-19,3.6159,3.6471,3.5535,3.5689,18909106,0
1993-10-20,3.5767,3.6471,3.5535,3.6471,19862766,0
1993-10-21,3.6707,3.6707,3.6159,3.655,15241663,0
1993-10-22,3.655,3.655,3.5689,3.5767,12000452,0
1993-10-25,3.5689,3.5846,3.5298,3.5374,7181565,0
1993-10-26,3.5535,3.5611,3.5064,3.5298,7446813,0
1993-10-27,3.5298,3.5298,3.4751,3.5064,9927550,0
1993-10-28,3.5064,3.5374,3.483,3.4905,14317137,0
1993-10-29,3.4983,3.5298,3.483,3.5223,21429709,0
1993-11-01,3.5223,3.5535,3.4905,3.5374,16727348,0
1993-11-02,3.5535,3.5767,3.5064,3.5223,11221581,0
1993-11-03,3.5689,3.6862,3.5689,3.6004,23939575,0
1993-11-04,3.608,3.655,3.5846,3.6239,23413685,0
1993-11-05,3.6004,3.6239,3.5535,3.608,13820374,0
1993-11-08,3.608,3.608,3.5374,3.5455,10142199,0
1993-11-09,3.5611,3.5767,3.5298,3.5298,11405565,0
1993-11-10,3.5455,3.5846,3.5223,3.5767,10448841,0
1993-11-11,3.6315,3.6707,3.608,3.6471,15132806,0
1993-11-12,3.655,3.7725,3.6471,3.7488,26726956,0
1993-11-15,3.7488,3.8037,3.7488,3.7804,15946942,0
1993-11-16,3.8273,3.9056,3.7648,3.8509,19595986,0
1993-11-17,3.8665,3.8665,3.7409,3.8114,10316983,0
1993-11-18,3.8114,3.8114,3.7255,3.7409,12297897,0
1993-11-19,3.7098,3.7648,3.7098,3.7178,10626697,0
1993-11-22,3.6862,3.7488,3.6862,3.7488,10323118,0
1993-11-23,3.7569,3.8429,3.7409,3.788,13403341,0
1993-11-24,3.7804,3.788,3.7409,3.7409,7489741,0
1993-11-26,3.7569,3.7725,3.7178,3.7255,2466938,0
1993-11-29,3.7255,3.7804,3.6862,3.7569,10795347,0
1993-11-30,3.7648,3.8351,3.7648,3.788,8659583,0
1993-12-01,3.8351,3.8429,3.7725,3.7725,9061286,0
1993-12-02,3.7804,3.8195,3.7648,3.788,5930464,0
1993-12-03,3.7959,3.8037,3.7648,3.7804,4693162,0
1993-12-06,3.788,3.8509,3.7725,3.8509,5993325,0
1993-12-07,3.8429,3.8665,3.8037,3.8037,7244428,0
1993-12-08,3.8114,3.8273,3.788,3.8114,5202190,0
1993-12-09,3.8037,3.8037,3.7178,3.7409,12745592,0
1993-12-10,3.7333,3.7409,3.7021,3.7255,7422278,0
1993-12-13,3.7021,3.7648,3.6783,3.7333,9748165,0
1993-12-14,3.7488,3.7488,3.6941,3.6941,7469808,0
1993-12-15,3.6862,3.7488,3.6783,3.7021,10427374,0
1993-12-16,3.7178,3.7178,3.6629,3.6862,9677636,0
1993-12-17,3.6862,3.7178,3.6862,3.7021,9387858,0
1993-12-20,3.7021,3.7569,3.7021,3.7488,8504729,0
1993-12-21,3.7488,3.8429,3.7333,3.7959,10891938,0
1993-12-22,3.8114,3.8509,3.7959,3.7959,8024831,0
1993-12-23,3.8585,3.9056,3.8273,3.8273,10283257,0
1993-12-27,3.8351,3.9291,3.8351,3.9213,6043922,0
1993-12-28,3.9134,3.9291,3.9056,3.9056,6634212,0
1993-12-29,3.9213,3.9835,3.9213,3.9758,9755832,0
1993-12-30,3.9758,4.0073,3.9366,3.9448,7132504,0
1993-12-31,3.9526,3.9835,3.9213,3.9291,6293838,0
1994-01-03,3.9291,3.9603,3.8742,3.8742,9995012,0
1994-01-04,3.8897,3.8897,3.8273,3.8897,8941691,0
1994-01-05,3.9134,3.9603,3.9056,3.9213,15149671,0
1994-01-06,3.9291,3.9526,3.8821,3.8897,11482223,0
1994-01-07,3.8821,3.9056,3.8429,3.8897,10941003,0
1994-01-10,3.9056,3.9758,3.8665,3.9603,8904900,0
1994-01-11,3.9683,3.9835,3.9056,3.9291,9536582,0
1994-01-12,3.9291,3.9448,3.8742,3.9134,5588561,0
1994-01-13,3.9056,3.9213,3.8742,3.8897,4389586,0
1994-01-14,3.8897,3.9134,3.8509,3.8509,8446467,0
1994-01-17,3.8585,3.8821,3.8429,3.8429,6563681,0
1994-01-18,3.8665,3.9213,3.8585,3.8665,7371685,0
1994-01-19,3.6471,3.655,3.5298,3.5846,88624269,0
1994-01-20,3.5767,3.6239,3.5455,3.5689,45498072,0
1994-01-21,3.5611,3.608,3.5535,3.608,26463243,0
1994-01-24,3.6004,3.608,3.5064,3.5064,23324758,0
1994-01-25,3.4751,3.5689,3.4594,3.5298,17309966,0
1994-01-26,3.4905,3.5846,3.483,3.5767,14813897,0
1994-01-27,3.5689,3.6004,3.5611,3.5846,11336574,0
1994-01-28,3.608,3.6471,3.5611,3.6393,15033143,0
1994-01-31,3.6471,3.6862,3.6471,3.6862,14570115,0
1994-02-01,3.6862,3.6941,3.6239,3.6393,15776754,0
1994-02-02,3.6393,3.6707,3.6393,3.655,8969291,0
1994-02-03,3.6159,3.6471,3.5611,3.6471,14468926,0
1994-02-04,3.6315,3.6471,3.5298,3.5298,8168957,0
1994-02-07,3.5298,3.5767,3.5064,3.5374,16595489,0
1994-02-08,3.5298,3.5455,3.3186,3.4124,64657093,0
1994-02-09,3.4124,3.4357,3.4043,3.4203,28379762,0
1994-02-10,3.4357,3.4751,3.4124,3.4203,37641890,0
1994-02-11,3.4124,3.4203,3.373,3.4124,12339291,0
1994-02-14,3.389,3.4043,3.3343,3.342,21521701,0
1994-02-15,3.3498,3.373,3.3263,3.3263,15031616,0
1994-02-16,3.3343,3.342,3.2872,3.295,31042948,0
1994-02-17,3.3027,3.3027,3.2324,3.2714,21018806,0
1994-02-18,3.2714,3.3027,3.248,3.295,15094475,0
1994-02-22,3.3186,3.3343,3.2872,3.3186,13023104,0
1994-02-23,3.3343,3.3578,3.3186,3.3186,14631445,0
1994-02-24,3.3027,3.3027,3.248,3.248,15240130,0
1994-02-25,3.2714,3.3343,3.248,3.295,11586483,0
1994-02-28,3.3186,3.342,3.3106,3.3343,10730952,0
1994-03-01,3.3343,3.342,3.2638,3.2792,20307398,0
1994-03-02,3.2559,3.295,3.2401,3.2714,10968602,0
1994-03-03,3.2559,3.2792,3.2009,3.2089,13260751,0
1994-03-04,3.2247,3.2401,3.162,3.2169,16517296,0
1994-03-07,3.2638,3.2792,3.2401,3.2638,11434697,0
1994-03-08,3.2638,3.3186,3.248,3.2872,13978294,0
1994-03-09,3.2714,3.3343,3.2324,3.3027,16048131,0
1994-03-10,3.295,3.3263,3.2559,3.2559,11097391,0
1994-03-11,3.2638,3.3263,3.2559,3.3186,8270150,0
1994-03-14,3.3263,3.3263,3.248,3.2559,11534355,0
1994-03-15,3.2792,3.2792,3.1931,3.2324,9858557,0
1994-03-16,3.2324,3.248,3.1701,3.248,12590738,0
1994-03-17,3.248,3.3186,3.248,3.3106,11571153,0
1994-03-18,3.3027,3.3263,3.2714,3.2714,19876564,0
1994-03-21,3.2872,3.3578,3.2872,3.3343,13763645,0
1994-03-22,3.2559,3.3027,3.248,3.2714,14531786,0
1994-03-23,3.2714,3.2792,3.178,3.1855,22433965,0
1994-03-24,3.2324,3.2324,3.1701,3.2009,21454240,0
1994-03-25,3.2089,3.2401,3.2009,3.2169,11351901,0
1994-03-28,3.2169,3.2401,3.162,3.1701,11197049,0
1994-03-29,3.1701,3.1855,3.162,3.1701,9929083,0
1994-03-30,3.1701,3.1931,3.0836,3.0994,19080824,0
1994-03-31,3.0994,3.1305,3.0524,3.0994,19652712,0
1994-04-04,3.0602,3.1305,3.0602,3.0759,15089875,0
1994-04-05,3.1229,3.162,3.0994,3.1305,13591927,0
1994-04-06,3.1149,3.1541,3.1149,3.1229,10976270,0
1994-04-07,3.1229,3.1931,3.1071,3.178,8001834,0
1994-04-08,3.162,3.1931,3.1149,3.1305,12816123,0
1994-04-11,3.1305,3.162,3.1229,3.1305,8520062,0
1994-04-12,3.1386,3.1386,3.0759,3.0836,7859248,0
1994-04-13,3.0916,3.1305,3.0759,3.0916,12992441,0
1994-04-14,3.0916,3.162,3.0916,3.1463,8878833,0
1994-04-15,3.1541,3.162,3.0994,3.0994,10393649,0
1994-04-18,3.0994,3.1386,3.0759,3.0836,8733175,0
1994-04-19,3.0759,3.2089,3.0759,3.2009,14372331,0
1994-04-20,3.2559,3.3263,3.2324,3.3186,22463092,0
1994-04-21,3.3578,3.4203,3.3263,3.4203,19349136,0
1994-04-22,3.4357,3.4357,3.3578,3.3813,9176275,0
1994-04-25,3.3813,3.3967,3.3498,3.373,10280190,0
1994-04-26,3.3578,3.3578,3.3106,3.3343,8000303,0
1994-04-28,3.3343,3.3578,3.2872,3.3343,13197893,0
1994-04-29,3.3343,3.4043,3.3186,3.389,12619874,0
1994-05-02,3.389,3.5143,3.389,3.5064,20735165,0
1994-05-03,3.5223,3.5926,3.483,3.5064,21144531,0
1994-05-04,3.5223,3.5223,3.4203,3.4357,9950547,0
1994-05-05,3.4437,3.483,3.4437,3.4594,7820915,0
1994-05-06,3.4594,3.4594,3.4203,3.4203,8455665,0
1994-05-09,3.4283,3.483,3.4283,3.4437,8040166,0
1994-05-10,3.4905,3.5143,3.483,3.4905,8796038,0
1994-05-11,3.4905,3.5223,3.4905,3.5143,7574070,0
1994-05-12,3.5374,3.5689,3.5298,3.5535,8437265,0
1994-05-13,3.5535,3.5611,3.5064,3.5223,7922107,0
1994-05-16,3.5374,3.5846,3.5374,3.5846,11393298,0
1994-05-17,3.5767,3.6862,3.5767,3.6707,18363287,0
1994-05-18,3.6393,3.6629,3.6159,3.6393,14001290,0
1994-05-19,3.6393,3.6783,3.6159,3.6783,12981709,0
1994-05-20,3.6471,3.6783,3.6315,3.6629,13723784,0
1994-05-23,3.6471,3.6629,3.6393,3.6629,7468278,0
1994-05-24,3.6629,3.7098,3.655,3.6862,17561416,0
1994-05-25,3.6862,3.7021,3.6629,3.6941,12440483,0
1994-05-26,3.7098,3.7333,3.6783,3.7333,9745100,0
1994-05-27,3.7098,3.7178,3.6629,3.6941,7865378,0
1994-05-31,3.655,3.7021,3.655,3.6862,6051590,0
1994-06-01,3.6707,3.6862,3.6393,3.6629,8372872,0
1994-06-02,3.6629,3.6862,3.6393,3.6783,6870323,0
1994-06-03,3.6629,3.7098,3.6629,3.7098,6059255,0
1994-06-06,3.7255,3.7488,3.6471,3.6471,8024831,0
1994-06-07,3.6393,3.6471,3.608,3.6393,7088038,0
1994-06-08,3.655,3.6707,3.5926,3.6004,6200308,0
1994-06-09,3.6239,3.6862,3.6159,3.6707,10743220,0
1994-06-10,3.6862,3.6862,3.6315,3.6471,8122959,0
1994-06-13,3.6471,3.6862,3.6471,3.6707,4699296,0
1994-06-14,3.6862,3.7098,3.6862,3.7098,7635397,0
1994-06-15,3.7255,3.7255,3.6862,3.7098,6303033,0
1994-06-16,3.7021,3.7098,3.6862,3.6941,4449382,0
1994-06-17,3.7098,3.7178,3.6783,3.7021,14226675,0
1994-06-20,3.6783,3.6941,3.6707,3.6941,6657206,0
1994-06-21,3.6941,3.7488,3.6862,3.6941,12900450,0
1994-06-22,3.7021,3.7178,3.6159,3.6393,7433012,0
1994-06-23,3.6393,3.6783,3.6315,3.655,6738467,0
1994-06-24,3.6393,3.655,3.5846,3.5846,8668784,0
1994-06-27,3.5767,3.6159,3.5689,3.5926,5350911,0
1994-06-28,3.6004,3.6159,3.5374,3.5767,5844601,0
1994-06-29,3.5926,3.655,3.5846,3.6471,8158222,0
1994-06-30,3.6629,3.6707,3.6471,3.655,7931308,0
1994-07-01,3.6707,3.6783,3.6315,3.6315,5396907,0
1994-07-05,3.6315,3.6707,3.6159,3.6239,6431824,0
1994-07-06,3.6159,3.6239,3.5846,3.5846,8474064,0
1994-07-07,3.5846,3.6315,3.5846,3.6004,4746825,0
1994-07-08,3.5846,3.6393,3.5767,3.6393,7111037,0
1994-07-11,3.655,3.6629,3.6239,3.6629,6330633,0
1994-07-12,3.6471,3.655,3.5846,3.5846,4808155,0
1994-07-13,3.5926,3.6159,3.5846,3.5846,4907814,0
1994-07-14,3.5926,3.6393,3.5926,3.6315,4854152,0
1994-07-15,3.6239,3.6471,3.6159,3.6315,3317870,0
1994-07-18,3.6315,3.6393,3.6004,3.608,3888226,0
1994-07-19,3.608,3.6159,3.5846,3.5926,3598449,0
1994-07-20,3.5689,3.5767,3.4203,3.483,21440442,0
1994-07-21,3.4905,3.4983,3.4516,3.4983,11282910,0
1994-07-22,3.4983,3.5143,3.4672,3.4751,6695535,0
1994-07-25,3.483,3.5767,3.4751,3.5689,9648505,0
1994-07-26,3.5689,3.5846,3.5611,3.5689,12268761,0
1994-07-27,3.5689,3.5689,3.5455,3.5611,4794353,0
1994-07-28,3.5611,3.5767,3.5374,3.5611,6089920,0
1994-07-29,3.5689,3.608,3.5689,3.5846,6815130,0
1994-08-01,3.6004,3.6239,3.5767,3.5846,6195714,0
1994-08-02,3.608,3.7021,3.5846,3.7021,46413401,0
1994-08-03,3.7021,3.7255,3.6707,3.6862,18272821,0
1994-08-04,3.6783,3.7021,3.6707,3.6862,4963010,0
1994-08-05,3.6707,3.6707,3.6471,3.655,5197590,0
1994-08-08,3.6629,3.6783,3.6315,3.655,7603197,0
1994-08-09,3.655,3.7098,3.6315,3.7098,13092103,0
1994-08-10,3.7178,3.8114,3.6941,3.7959,21949466,0
1994-08-11,3.7804,3.8114,3.7648,3.8037,15528374,0
1994-08-12,3.7959,3.8273,3.788,3.788,8786840,0
1994-08-15,3.7959,3.8429,3.788,3.8114,13108965,0
1994-08-16,3.8351,3.8979,3.8114,3.8897,15766023,0
1994-08-17,3.9213,3.9683,3.9134,3.9213,29949766,0
1994-08-18,3.9056,4.0152,3.8821,4.0152,28971577,0
1994-08-19,4.0152,4.0465,3.9835,4.0073,18823249,0
1994-08-22,3.9835,4.0152,3.9758,3.9997,13512202,0
1994-08-23,3.9997,4.0385,3.9997,4.0307,10077803,0
1994-08-24,4.0152,4.0152,3.9758,3.9835,11059058,0
1994-08-25,3.9835,4.0073,3.9835,3.9916,6888723,0
1994-08-26,4.0073,4.062,4.0073,4.0465,10767752,0
1994-08-29,4.0385,4.062,4.0152,4.0228,10214259,0
1994-08-30,4.0073,4.0228,3.9835,3.9916,5005937,0
1994-08-31,3.9835,3.9997,3.9683,3.9835,7938973,0
1994-09-01,3.9683,3.9683,3.9056,3.9366,9801829,0
1994-09-02,3.9448,3.9448,3.8979,3.9056,4194871,0
1994-09-06,3.8897,3.9134,3.8821,3.9134,3891293,0
1994-09-07,3.9213,3.9448,3.8897,3.9448,9355662,0
1994-09-08,3.9366,3.9448,3.8979,3.9291,5657554,0
1994-09-09,3.9056,3.9134,3.8665,3.9056,5393841,0
1994-09-12,3.8897,3.9134,3.8821,3.8897,8714777,0
1994-09-13,3.8821,3.8979,3.8742,3.8897,4912412,0
1994-09-14,3.8979,3.8979,3.8821,3.8821,6770665,0
1994-09-15,3.8821,3.8979,3.8351,3.8665,12132306,0
1994-09-16,3.8037,3.8273,3.7804,3.788,30348404,0
1994-09-19,3.8195,3.8509,3.8114,3.8429,11762803,0
1994-09-20,3.8273,3.8351,3.7725,3.7725,6747665,0
1994-09-21,3.7804,3.788,3.7255,3.788,17667208,0
1994-09-22,3.8195,3.8351,3.7959,3.8273,14724968,0
1994-09-23,3.8037,3.9056,3.7959,3.8979,14320205,0
1994-09-26,3.9213,3.9835,3.9056,3.9683,14507253,0
1994-09-27,3.9835,4.062,3.9758,4.0465,22785066,0
1994-09-28,4.0543,4.109,4.0465,4.0936,21622893,0
1994-09-29,4.0936,4.0936,3.9997,4.0073,13368076,0
1994-09-30,4.0307,4.0936,4.0152,4.0307,9472187,0
1994-10-03,4.0543,4.0856,4.0385,4.0856,8001834,0
1994-10-04,4.0777,4.1248,4.0698,4.0936,18603995,0
1994-10-05,4.0777,4.0856,4.0073,4.0307,15554440,0
1994-10-06,4.0228,4.062,3.9683,3.9683,9738960,0
1994-10-07,3.9835,4.0307,3.9758,4.0228,22271442,0
1994-10-10,4.0465,4.1484,4.0465,4.1484,19416600,0
1994-10-11,4.1484,4.2578,4.1484,4.2422,24445539,0
1994-10-12,4.2422,4.2422,4.1796,4.1872,11341169,0
1994-10-13,4.2029,4.234,4.1953,4.2029,14378464,0
1994-10-14,4.2029,4.2029,4.156,4.1872,11325837,0
1994-10-17,4.1872,4.2108,4.1638,4.1953,12699599,0
1994-10-18,4.1796,4.2029,4.156,4.2029,9101145,0
1994-10-19,4.1872,4.2108,4.156,4.2029,18898377,0
1994-10-20,4.234,4.234,4.1796,4.2029,14235876,0
1994-10-21,4.2029,4.2891,4.1872,4.2734,16474363,0
1994-10-24,4.2971,4.3672,4.2734,4.3046,31939876,0
1994-10-25,4.2812,4.3361,4.2422,4.2501,15750690,0
1994-10-26,4.2656,4.2812,4.2501,4.2734,8815974,0
1994-10-27,4.2891,4.2891,4.1872,4.2262,18692924,0
1994-10-28,4.2029,4.2812,4.1953,4.2812,11396368,0
1994-10-31,4.2656,4.3515,4.2656,4.3202,16370107,0
1994-11-01,4.3046,4.3127,4.2656,4.2891,12924977,0
1994-11-02,4.2656,4.3515,4.2578,4.3127,15175736,0
1994-11-03,4.3127,4.3202,4.2656,4.3046,11747471,0
1994-11-04,4.3202,4.328,4.2812,4.2812,7951240,0
1994-11-07,4.3127,4.3596,4.2656,4.3596,12636734,0
1994-11-08,4.3596,4.3908,4.328,4.3672,14691238,0
1994-11-09,4.4221,4.469,4.4063,4.469,23062579,0
1994-11-10,4.5003,4.5239,4.4611,4.4925,16661418,0
1994-11-11,4.4849,4.5162,4.4534,4.4768,5611556,0
1994-11-14,4.4768,4.5786,4.469,4.5162,16600089,0
1994-11-15,4.5475,4.5629,4.4221,4.4611,19790709,0
1994-11-16,4.469,4.5162,4.4611,4.5083,8040166,0
1994-11-17,4.4925,4.5003,4.4459,4.4534,9975078,0
1994-11-18,4.4144,4.4925,4.4144,4.4849,8490930,0
1994-11-21,4.4768,4.5003,4.4459,4.4611,9229939,0
1994-11-22,4.4144,4.4379,4.375,4.3908,12580005,0
1994-11-23,4.3596,4.3596,4.2422,4.2578,27783338,0
1994-11-25,4.2812,4.3202,4.2812,4.3127,9174742,0
1994-11-28,4.3361,4.4298,4.328,4.4063,18539601,0
1994-11-29,4.4221,4.4534,4.4063,4.4459,12616803,0
1994-11-30,4.4768,4.5865,4.469,4.5397,19045563,0
1994-12-01,4.5083,4.5239,4.4611,4.4611,10839810,0
1994-12-02,4.4611,4.469,4.3833,4.3908,11494492,0
1994-12-05,4.4459,4.4459,4.3515,4.3515,8351408,0
1994-12-06,4.375,4.4144,4.3596,4.4144,10867411,0
1994-12-07,4.3833,4.4144,4.375,4.375,5606959,0
1994-12-08,4.375,4.4221,4.328,4.3596,15307594,0
1994-12-09,4.3515,4.4144,4.3127,4.4144,12975575,0
1994-12-12,4.3908,4.4379,4.375,4.4063,10533168,0
1994-12-13,4.4063,4.4221,4.3908,4.3908,6842727,0
1994-12-14,4.3908,4.5003,4.3908,4.5003,16903666,0
1994-12-15,4.469,4.5083,4.469,4.5083,17346764,0
1994-12-16,4.5083,4.5239,4.5083,4.5083,16759544,0
1994-12-19,4.4925,4.6255,4.4849,4.6177,13164162,0
1994-12-20,4.61,4.657,4.61,4.6177,20342661,0
1994-12-21,4.5786,4.6255,4.5475,4.61,16544893,0
1994-12-22,4.6177,4.6255,4.5316,4.5551,8173554,0
1994-12-23,4.5786,4.5786,4.5162,4.5239,6930121,0
1994-12-27,4.5475,4.5475,4.5162,4.5316,4234732,0
1994-12-28,4.5397,4.5629,4.5162,4.5475,5981060,0
1994-12-29,4.5629,4.5629,4.5162,4.5162,5035069,0
1994-12-30,4.5316,4.5397,4.5083,4.5316,4651764,0
1995-01-03,4.5083,4.5316,4.4611,4.4611,9459922,0
1995-01-04,4.4768,4.4849,4.4221,4.4534,11253781,0
1995-01-05,4.4611,4.4925,4.4534,4.4768,9849354,0
1995-01-06,4.4611,4.4849,4.4534,4.4768,7995703,0
1995-01-09,4.4611,4.4925,4.3833,4.3833,20086613,0
1995-01-10,4.3908,4.4459,4.3908,4.4144,10855140,0
1995-01-11,4.4379,4.4379,4.375,4.3984,9912217,0
1995-01-12,4.4063,4.4063,4.3908,4.3908,7800984,0
1995-01-13,4.4144,4.4925,4.3908,4.4925,10143733,0
1995-01-16,4.4849,4.5316,4.4768,4.5083,10750887,0
1995-01-17,4.5083,4.5475,4.4849,4.5475,8368273,0
1995-01-18,4.6255,4.6804,4.5865,4.6647,26929338,0
1995-01-19,4.6413,4.6885,4.6255,4.6413,16276578,0
1995-01-20,4.6255,4.6647,4.6177,4.6413,8121424,0
1995-01-23,4.5786,4.6804,4.5786,4.6804,16836203,0
1995-01-24,4.6804,4.6885,4.6647,4.6647,12793122,0
1995-01-25,4.6489,4.6725,4.6335,4.657,8388205,0
1995-01-26,4.6335,4.7272,4.6255,4.7272,11074392,0
1995-01-27,4.7272,4.7588,4.6804,4.7429,10631293,0
1995-01-30,4.7118,4.7272,4.6885,4.696,15275399,0
1995-01-31,4.7118,4.7978,4.6885,4.7978,23804653,0
1995-02-01,4.7978,4.8056,4.7429,4.7588,13578130,0
1995-02-02,4.7508,4.7588,4.7351,4.7429,7626195,0
1995-02-03,4.7825,4.8605,4.7662,4.8134,13789713,0
1995-02-06,4.7902,4.8292,4.7741,4.7978,12765521,0
1995-02-07,4.7902,4.8841,4.7902,4.8212,14378464,0
1995-02-08,4.8292,4.923,4.8292,4.923,19272477,0
1995-02-09,4.8916,4.8916,4.8292,4.837,14139283,0
1995-02-10,4.837,4.8447,4.7825,4.8056,8875766,0
1995-02-13,4.8212,4.8292,4.7588,4.7588,7598602,0
1995-02-14,4.7902,4.8056,4.7351,4.7588,6927055,0
1995-02-15,4.7588,4.7588,4.7036,4.7272,9183943,0
1995-02-16,4.7196,4.7508,4.6885,4.7508,10347648,0
1995-02-17,4.7662,4.837,4.7588,4.8056,14685108,0
1995-02-21,4.8292,4.8292,4.7196,4.7588,12339291,0
1995-02-22,4.7741,4.837,4.7662,4.8212,12435885,0
1995-02-23,4.8528,4.8916,4.8292,4.8528,16394640,0
1995-02-24,4.8528,4.8682,4.837,4.8605,10881207,0
1995-02-27,4.8682,4.8916,4.8056,4.8605,13855637,0
1995-02-28,4.8605,4.8994,4.8212,4.8994,7707459,0
1995-03-01,4.8916,4.9151,4.8916,4.8994,9571842,0
1995-03-02,4.9074,4.9151,4.8841,4.9074,7687528,0
1995-03-03,4.923,4.9463,4.8916,4.9463,16109460,0
1995-03-06,4.9463,5.0483,4.9151,5.0403,13585793,0
1995-03-07,5.0248,5.0325,4.9779,5.0013,11939125,0
1995-03-08,5.0013,5.0168,4.923,4.923,19277077,0
1995-03-09,4.923,4.9543,4.8447,4.8916,17838926,0
1995-03-10,4.8916,4.9151,4.7351,4.837,43302516,0
1995-03-13,4.8916,4.923,4.8841,4.8916,19925626,0
1995-03-14,4.9074,5.0013,4.8916,4.9933,22667009,0
1995-03-15,4.9779,4.9933,4.9151,4.931,12385285,0
1995-03-16,4.923,5.0168,4.923,5.0089,15710829,0
1995-03-17,5.0168,5.1266,5.0168,5.0715,29238359,0
1995-03-20,5.0797,5.111,5.0325,5.111,9945949,0
1995-03-21,5.111,5.1968,5.0876,5.111,14481193,0
1995-03-22,5.1577,5.2048,5.1345,5.1656,20000756,0
1995-03-23,5.1498,5.2203,5.1345,5.2048,14042693,0
1995-03-24,5.1737,5.2203,5.1498,5.2203,13338945,0
1995-03-27,5.2282,5.2829,5.2282,5.2829,9370989,0
1995-03-28,5.2829,5.2829,5.2438,5.2754,10117669,0
1995-03-29,5.2672,5.3142,5.2127,5.2203,14562451,0
1995-03-30,5.2048,5.2362,5.0638,5.0715,15094475,0
1995-03-31,5.0325,5.1185,5.0168,5.0638,13455471,0
1995-04-03,5.0638,5.1498,5.0561,5.1422,10588362,0
1995-04-04,5.1422,5.1814,5.1185,5.1498,10852077,0
1995-04-05,5.1498,5.1656,5.1185,5.1498,10428908,0
1995-04-06,5.1577,5.1737,5.1422,5.1422,4372724,0
1995-04-07,5.1498,5.1814,5.1266,5.1422,8561456,0
1995-04-10,5.1185,5.1814,5.1185,5.1498,7532674,0
1995-04-11,5.1889,5.2127,5.1656,5.2048,10120738,0
1995-04-12,5.2048,5.2438,5.1737,5.2203,6652609,0
1995-04-13,5.2203,5.3066,5.2127,5.3066,8316144,0
1995-04-17,5.3142,5.361,5.2594,5.2754,16750347,0
1995-04-18,5.2754,5.2829,5.2048,5.2203,13213224,0
1995-04-19,5.2203,5.2203,5.0638,5.1185,37651094,0
1995-04-20,5.103,5.1185,5.0561,5.0797,17776062,0
1995-04-21,5.0797,5.111,5.0403,5.0715,18410814,0
1995-04-24,5.0797,5.1422,5.0797,5.1266,13447805,0
1995-04-25,5.103,5.103,5.0248,5.0483,15128207,0
1995-04-26,5.0561,5.1345,5.0483,5.1266,9496718,0
1995-04-27,5.1185,5.1737,5.0561,5.0638,22469224,0
1995-04-28,5.0797,5.1185,5.0561,5.1185,12672001,0
1995-05-01,5.111,5.1345,4.9854,4.9933,13076766,0
1995-05-02,4.9933,5.0561,4.9933,5.0561,10706423,0
1995-05-03,5.0715,5.1889,5.0715,5.1656,13547464,0
1995-05-04,5.2127,5.2829,5.1422,5.1498,15887145,0
1995-05-05,5.1889,5.2203,5.1185,5.1577,13269953,0
1995-05-08,5.1656,5.1656,5.103,5.1498,7781054,0
1995-05-09,5.1577,5.1737,5.0951,5.0951,8346804,0
1995-05-10,5.103,5.1266,5.0248,5.0561,14476590,0
1995-05-11,5.0483,5.103,5.0403,5.0638,16724282,0
1995-05-12,5.0248,5.0403,4.8605,4.876,37974602,0
1995-05-15,4.8994,4.9074,4.7825,4.8292,37666424,0
1995-05-16,4.8447,4.9854,4.8447,4.9543,23754062,0
1995-05-17,4.97,4.9779,4.9074,4.9463,8544592,0
1995-05-18,4.876,4.8994,4.837,4.8682,13453939,0
1995-05-19,4.8447,5.0168,4.8447,5.0013,18380149,0
1995-05-22,5.0013,5.0325,4.9622,4.9779,8647319,0
1995-05-23,4.97,5.0483,4.9622,5.0168,12728728,0
1995-05-24,5.0403,5.103,5.0168,5.103,15220199,0
1995-05-25,5.1577,5.2438,5.1345,5.2203,30800702,0
1995-05-26,5.2203,5.2438,5.103,5.1422,9510517,0
1995-05-30,5.1498,5.1737,5.1422,5.1422,7316488,0
1995-05-31,5.1498,5.2438,5.1266,5.2362,14780168,0
1995-06-01,5.2282,5.3142,5.2048,5.3066,12360755,0
1995-06-02,5.2754,5.3299,5.2517,5.2829,7630798,0
1995-06-05,5.2906,5.3066,5.2438,5.2438,8765374,0
1995-06-06,5.2754,5.3378,5.2594,5.2906,14501123,0
1995-06-07,5.2988,5.2988,5.2362,5.2362,7758054,0
1995-06-08,5.2362,5.2829,5.2282,5.2754,5902867,0
1995-06-09,5.2672,5.2988,5.2362,5.2906,6407294,0
1995-06-12,5.3066,5.3066,5.2282,5.2362,9712900,0
1995-06-13,5.2594,5.2829,5.2438,5.2754,9053619,0
1995-06-14,5.2672,5.2906,5.2438,5.2906,7396220,0
1995-06-15,5.2906,5.3459,5.2754,5.2754,9302002,0
1995-06-16,5.2988,5.3378,5.2906,5.3299,14602312,0
1995-06-19,5.3299,5.4081,5.3222,5.3535,9829423,0
1995-06-20,5.3378,5.3459,5.2906,5.2906,9104216,0
1995-06-21,5.2829,5.4552,5.2829,5.4475,12156842,0
1995-06-22,5.4631,5.5569,5.4631,5.5569,10908802,0
1995-06-23,5.5413,5.6352,5.5334,5.5881,9467585,0
1995-06-26,5.5881,5.6276,5.518,5.518,6220241,0
1995-06-27,5.5101,5.5492,5.4394,5.4394,12109309,0
1995-06-28,5.4552,5.518,5.4394,5.4942,11178652,0
1995-06-29,5.4942,5.5022,5.4394,5.4631,7296558,0
1995-06-30,5.5022,5.5492,5.4631,5.471,7224496,0
1995-07-03,5.5413,5.5726,5.4942,5.5569,3108589,0
1995-07-05,5.5569,5.6039,5.4631,5.4631,9102681,0
1995-07-06,5.5255,5.5255,5.377,5.3924,12216638,0
1995-07-07,5.377,5.3924,5.1814,5.2127,19998456,0
1995-07-10,5.2906,5.361,5.1737,5.2754,16791740,0
1995-07-11,5.3222,5.3924,5.2754,5.3222,14670541,0
1995-07-12,5.361,5.361,5.2754,5.2906,10496373,0
1995-07-13,5.361,5.4394,5.3459,5.4081,11157951,0
1995-07-14,5.3924,5.4552,5.3459,5.4552,7934373,0
1995-07-17,5.4552,5.4942,5.377,5.4631,7679092,0
1995-07-18,5.5726,5.5881,5.4631,5.5569,14246607,0
1995-07-19,5.5255,5.6276,5.3459,5.5255,15664066,0
1995-07-20,5.5101,5.5255,5.3459,5.361,15559039,0
1995-07-21,5.377,5.4942,5.361,5.4788,14745666,0
1995-07-24,5.5101,5.5255,5.4631,5.4942,10704888,0
1995-07-25,5.4942,5.5569,5.4788,5.5569,9683768,0
1995-07-26,5.5569,5.643,5.5255,5.6117,7840850,0
1995-07-27,5.6743,5.8388,5.6586,5.823,11345771,0
1995-07-28,5.8542,5.9249,5.8388,5.8857,12540911,0
1995-07-31,5.9249,6.1046,5.9093,6.0187,15021646,0
1995-08-01,5.9874,6.1362,5.9874,6.1046,13505300,0
1995-08-02,6.0892,6.1205,6.0187,6.0343,16588591,0
1995-08-03,5.9716,6.0187,5.8857,5.9402,11448502,0
1995-08-04,5.9561,6.003,5.9012,5.9402,8053968,0
1995-08-07,5.9716,6.0343,5.9249,5.9249,5654487,0
1995-08-08,5.9402,5.9716,5.8857,5.9012,6883356,0
1995-08-09,5.9402,6.1046,5.9249,5.9874,11811101,0
1995-08-10,6.003,6.05,5.9402,5.9874,6457889,0
1995-08-11,5.9716,5.9874,5.776,5.8542,15903245,0
1995-08-14,5.8703,6.0343,5.823,6.0343,7368622,0
1995-08-15,5.9716,6.003,5.8703,5.9402,5954996,0
1995-08-16,5.8857,5.8857,5.6901,5.7449,17293869,0
1995-08-17,5.776,5.8073,5.7056,5.7449,8370573,0
1995-08-18,5.7449,5.776,5.7056,5.7449,10001142,0
1995-08-21,5.8073,5.8542,5.7919,5.8542,4974509,0
1995-08-22,5.8703,5.8703,5.7449,5.7449,6668707,0
1995-08-23,5.776,5.8703,5.776,5.8388,4416419,0
1995-08-24,5.823,5.8857,5.7919,5.8388,7044344,0
1995-08-25,5.8388,5.8857,5.7449,5.776,4838816,0
1995-08-28,5.8073,5.8073,5.7056,5.737,5572461,0
1995-08-29,5.7607,5.7919,5.6586,5.7919,6393492,0
1995-08-30,5.823,5.9402,5.8073,5.9402,7117169,0
1995-08-31,5.9249,5.9874,5.8388,5.9012,6027823,0
1995-09-01,5.7214,5.7919,5.7056,5.737,14027357,0
1995-09-05,5.737,5.7607,5.6901,5.7214,7362486,0
1995-09-06,5.737,5.776,5.7056,5.737,16280413,0
1995-09-07,5.737,5.737,5.6586,5.7056,6087618,0
1995-09-08,5.737,5.737,5.5569,5.6117,12024218,0
1995-09-11,5.6117,5.6586,5.5804,5.6117,26097573,0
1995-09-12,5.6276,5.6901,5.6117,5.6276,7855410,0
1995-09-13,5.643,5.737,5.6276,5.7056,10725587,0
1995-09-14,5.737,5.7607,5.6743,5.7607,10819110,0
1995-09-15,5.8857,5.9249,5.7607,5.7919,14301036,0
1995-09-18,5.7919,5.9249,5.7919,5.9249,10871241,0
1995-09-19,5.9093,6.05,5.9093,5.9716,10474909,0
1995-09-20,5.9874,6.0187,5.7607,5.8388,21015739,0
1995-09-21,5.9012,6.1362,5.8542,6.0657,21395977,0
1995-09-22,5.9874,6.2537,5.9874,6.2145,14691238,0
1995-09-25,6.269,6.3157,6.2378,6.3157,9917585,0
1995-09-26,6.3318,6.4336,6.2849,6.3472,9784197,0
1995-09-27,6.3472,6.4181,6.269,6.4181,11706842,0
1995-09-28,6.4025,6.4025,6.2537,6.4025,10540068,0
1995-09-29,6.3865,6.4805,6.3472,6.3787,10822945,0
1995-10-02,6.3632,6.4336,6.2849,6.3632,7482841,0
1995-10-03,6.3787,6.6136,6.3787,6.6136,11596453,0
1995-10-04,6.6136,6.825,6.5979,6.731,13900868,0
1995-10-05,6.731,6.731,6.4649,6.6136,12681198,0
1995-10-06,6.6293,6.7469,6.5826,6.7153,4966078,0
1995-10-09,6.6917,6.7781,6.5979,6.731,6963082,0
1995-10-10,6.5979,6.7076,6.5276,6.5668,9562644,0
1995-10-11,6.5432,6.6136,6.5117,6.6136,8017935,0
1995-10-12,6.6136,6.825,6.5668,6.825,10875840,0
1995-10-13,6.8796,7.005,6.8095,6.8095,14303339,0
1995-10-16,6.8406,7.0439,6.7469,6.9581,8849698,0
1995-10-17,6.9893,7.0205,6.8406,6.9893,9482918,0
1995-10-18,6.9736,7.1224,6.9581,7.0598,7480546,0
1995-10-19,7.0205,7.1849,6.9736,7.1692,10137597,0
1995-10-20,7.1692,7.3886,7.1692,7.2865,12633668,0
1995-10-23,7.2553,7.271,7.0754,7.1066,12418251,0
1995-10-24,7.1066,7.3024,7.1066,7.271,14488090,0
1995-10-25,7.2553,7.4511,7.2397,7.2865,15313725,0
1995-10-26,7.2397,7.271,7.1066,7.1224,16800177,0
1995-10-27,7.0754,7.1535,7.0361,7.0361,9596379,0
1995-10-30,6.9893,7.0754,6.9581,6.9581,9400124,0
1995-10-31,6.9265,7.0439,6.8562,6.8562,9723634,0
1995-11-01,6.8952,7.1066,6.8952,7.0598,8035567,0
1995-11-02,6.9424,7.0205,6.8095,7.005,11609484,0
1995-11-03,7.0205,7.0205,6.8406,6.9424,8382074,0
1995-11-06,6.8952,6.9893,6.8796,6.9581,5903634,0
1995-11-07,6.9581,7.1535,6.9581,7.1379,8776875,0
1995-11-08,7.1849,7.2865,7.0754,7.2865,10262557,0
1995-11-09,7.2865,7.3338,7.052,7.1535,8023296,0
1995-11-10,7.0205,7.1066,6.9893,7.0205,4992909,0
1995-11-13,7.005,7.005,6.911,6.9893,4993672,0
1995-11-14,6.9581,7.1379,6.9424,7.0754,6549881,0
1995-11-15,7.0754,7.3024,7.0205,7.3024,7607799,0
1995-11-16,7.2553,7.3024,7.1224,7.1849,8634286,0
1995-11-17,7.2006,7.2318,7.0911,7.1379,9920647,0
1995-11-20,7.1379,7.1535,7.0754,7.1224,6670241,0
1995-11-21,7.1379,7.1379,7.0598,7.1379,6060021,0
1995-11-22,7.0911,7.1066,6.9736,7.0205,6342133,0
1995-11-24,7.0205,7.0361,7.005,7.005,1942581,0
1995-11-27,7.052,7.052,6.8796,6.9581,7404650,0
1995-11-28,7.0205,7.0205,6.911,7.005,10290157,0
1995-11-29,7.0361,7.0754,6.9424,6.9581,7084208,0
1995-11-30,6.9893,7.0205,6.9581,6.9581,8829770,0
1995-12-01,7.0205,7.1379,6.9893,7.0205,17300767,0
1995-12-04,7.1066,7.3806,7.0598,7.3338,15654099,0
1995-12-05,7.4199,7.6937,7.4119,7.6781,15373518,0
1995-12-06,7.6937,7.7717,7.5763,7.7717,11092023,0
1995-12-07,7.7717,7.7717,7.6154,7.7408,8505495,0
1995-12-08,7.7717,7.7717,7.5919,7.6312,9033686,0
1995-12-11,7.6312,7.7408,7.6312,7.6937,7710529,0
1995-12-12,7.6937,7.8577,7.6781,7.8577,9277465,0
1995-12-13,7.8739,7.8739,7.7564,7.8109,7925939,0
1995-12-14,7.8577,8.0226,7.8267,7.9441,15099839,0
1995-12-15,7.9597,8.0067,7.8424,7.8739,22254576,0
1995-12-18,7.7564,7.8739,7.6622,7.7408,10419712,0
1995-12-19,7.6466,7.6937,7.5453,7.5919,10162128,0
1995-12-20,7.5919,7.5997,7.3806,7.3806,9755063,0
1995-12-21,7.3806,7.4666,7.3806,7.4511,11361103,0
1995-12-22,7.4666,7.5919,7.4199,7.4979,5821607,0
1995-12-26,7.4979,7.5997,7.4979,7.5919,5292651,0
1995-12-27,7.5763,7.6312,7.5292,7.5605,5976462,0
1995-12-28,7.5605,7.5997,7.4979,7.5137,5613089,0
1995-12-29,7.4979,7.5605,7.3962,7.5605,6300738,0
1996-01-02,7.4979,7.5292,7.3024,7.4666,9834023,0
1996-01-03,7.4666,7.5292,7.3806,7.4354,13138099,0
1996-01-04,7.5137,7.7251,7.5137,7.7251,12983243,0
1996-01-05,7.6466,7.6622,7.5137,7.6154,7662995,0
1996-01-08,7.6154,7.7251,7.6154,7.7095,2617194,0
1996-01-09,7.7801,7.9597,7.7408,7.8577,12347726,0
1996-01-10,7.6312,7.7408,7.5137,7.5605,9173976,0
1996-01-11,7.5919,7.6154,7.3494,7.4119,12834520,0
1996-01-12,7.4119,7.4826,7.3806,7.3806,10888875,0
1996-01-15,7.3962,7.4666,7.3024,7.4119,6700137,0
1996-01-16,7.4511,7.5919,7.4119,7.5763,9257535,0
1996-01-17,7.5605,7.6466,7.4666,7.5605,11003863,0
1996-01-18,7.4979,7.5453,7.3649,7.5453,14349334,0
1996-01-19,7.5137,7.5997,7.2553,7.4199,20920682,0
1996-01-22,7.3962,7.4199,7.2318,7.3178,15758354,0
1996-01-23,7.3024,7.3806,7.2397,7.2865,12937250,0
1996-01-24,7.3494,7.6781,7.3338,7.6466,15922411,0
1996-01-25,7.7095,7.7251,7.5605,7.6937,12231203,0
1996-01-26,7.6781,7.9049,7.6466,7.9049,15546772,0
1996-01-29,7.9363,8.0067,7.8424,7.8577,11415532,0
1996-01-30,8.0067,8.1712,7.9754,8.0853,17216439,0
1996-01-31,8.0853,8.2807,8.0067,8.2181,9459157,0
1996-02-01,8.2492,8.3041,8.1712,8.265,6038556,0
1996-02-02,8.2181,8.2963,8.1162,8.1398,6604314,0
1996-02-05,8.0067,8.2181,8.0067,8.2181,5977993,0
1996-02-06,8.2492,8.2492,8.0537,8.1318,12534774,0
1996-02-07,8.1006,8.2104,8.0773,8.1789,13689284,0
1996-02-08,8.2256,8.3279,8.1945,8.2963,12724896,0
1996-02-09,8.2963,8.3742,8.2415,8.2963,10290918,0
1996-02-12,8.2885,8.4681,8.2885,8.4058,8255579,0
1996-02-13,8.3594,8.5236,8.3594,8.4681,13657086,0
1996-02-14,8.4373,8.4844,8.3122,8.3742,7288126,0
1996-02-15,8.3742,8.4532,8.273,8.2963,6680973,0
1996-02-16,8.2963,8.2963,8.0773,8.1945,11944491,0
1996-02-20,8.1162,8.1162,7.9518,8.0146,12182137,0
1996-02-21,8.0302,8.1789,7.9677,7.999,9676869,0
1996-02-22,8.0773,8.2104,8.0613,8.1789,11208549,0
1996-02-23,8.2571,8.3436,8.1318,8.1945,8799107,0
1996-02-26,8.1789,8.1945,7.9518,7.9518,6638806,0
1996-02-27,7.9677,8.0773,7.8659,8.0458,12265699,0
1996-02-28,8.1006,8.1789,7.9049,7.9518,11713743,0
1996-02-29,7.8892,8.0613,7.8815,7.9363,8730876,0
1996-03-01,8.0146,8.0613,7.9363,8.0146,6387363,0
1996-03-04,7.9363,8.2885,7.9363,8.2104,8244081,0
1996-03-05,8.2256,8.273,8.1476,8.2571,8178154,0
1996-03-06,8.273,8.2885,8.0853,8.1318,7312657,0
1996-03-07,8.2571,8.273,8.0458,8.1318,10141431,0
1996-03-08,8.0146,8.0853,7.6545,7.9207,17047020,0
1996-03-11,7.8345,7.8892,7.6702,7.8189,13465435,0
1996-03-12,7.7717,7.7876,7.4979,7.6857,11186318,0
1996-03-13,7.6857,7.6857,7.4587,7.4745,12354626,0
1996-03-14,7.5137,7.5919,7.4119,7.4275,16360140,0
1996-03-15,7.4275,7.6857,7.4275,7.5763,21642827,0
1996-03-18,7.6387,7.7095,7.4745,7.5605,11482991,0
1996-03-19,7.7095,7.7876,7.5763,7.6077,15073011,0
1996-03-20,7.6857,7.6937,7.5605,7.6387,13427875,0
1996-03-21,7.8345,8.1476,7.8189,8.0613,25306437,0
1996-03-22,8.2571,8.2571,8.0853,8.1633,13328215,0
1996-03-25,8.1633,8.2963,8.1162,8.1633,8131393,0
1996-03-26,8.273,8.3897,8.2256,8.2885,10283257,0
1996-03-27,8.1945,8.2256,8.1006,8.1476,10592963,0
1996-03-28,8.2256,8.2256,8.0773,8.1476,5754144,0
1996-03-29,8.1945,8.2571,8.0773,8.1006,6641110,0
1996-04-01,8.2256,8.4532,8.2104,8.4373,10702590,0
1996-04-02,8.4844,8.664,8.4532,8.664,13265351,0
1996-04-03,8.6494,8.7201,8.5399,8.679,10667322,0
1996-04-04,8.679,8.679,8.5695,8.5855,7086509,0
1996-04-08,8.3897,8.4214,8.3279,8.4214,10949433,0
1996-04-09,8.4373,8.4681,8.2571,8.2963,7672961,0
1996-04-10,8.2885,8.2963,7.8892,8.0302,11273709,0
1996-04-11,8.0613,8.1006,7.8345,8.1006,16370107,0
1996-04-12,8.1318,8.3279,8.1162,8.3122,7898343,0
1996-04-15,8.3122,8.4844,8.2885,8.3594,12001986,0
1996-04-16,8.3742,8.4058,8.273,8.3122,9443818,0
1996-04-17,8.2885,8.2885,8.1945,8.273,8156691,0
1996-04-18,8.273,8.4058,8.273,8.2885,8783005,0
1996-04-19,8.2963,8.4681,8.2885,8.4373,9214607,0
1996-04-22,8.4373,8.5085,8.2256,8.4058,9403957,0
1996-04-23,8.4058,8.4058,8.2256,8.2571,7452948,0
1996-04-24,8.2885,8.2885,7.9677,8.1006,15956140,0
1996-04-25,8.1318,8.1633,7.999,8.0458,12027283,0
1996-04-26,8.0773,8.1789,8.0146,8.0773,9017586,0
1996-04-29,8.0458,8.2963,8.0458,8.1945,4893248,0
1996-04-30,8.2256,8.2963,8.1945,8.2963,5723482,0
1996-05-01,8.2963,8.2963,8.2256,8.273,4473149,0
1996-05-02,8.1633,8.2571,8.0146,8.0613,10675758,0
1996-05-03,8.1476,8.2104,7.9677,7.9831,10158297,0
1996-05-06,8.0853,8.1318,7.9207,8.0458,15307594,0
1996-05-07,8.0613,8.1006,7.7251,7.7876,25179944,0
1996-05-08,7.8424,7.9131,7.6154,7.9131,21701853,0
1996-05-09,7.9131,7.9131,7.7955,7.8659,8274748,0
1996-05-10,8.0382,8.0928,7.9284,8.0537,7416149,0
1996-05-13,8.1084,8.1867,7.9909,8.1867,6206444,0
1996-05-14,8.2023,8.2023,8.0382,8.0693,6571346,0
1996-05-15,8.0382,8.1867,7.9909,8.0693,13038435,0
1996-05-16,8.0382,8.3122,8.0382,8.2023,9876954,0
1996-05-17,8.2963,8.3122,8.0853,8.0928,9387858,0
1996-05-20,8.0853,8.1398,8.0226,8.0853,9219206,0
1996-05-21,8.1712,8.2807,8.0382,8.0382,7850813,0
1996-05-22,8.0693,8.1712,8.0067,8.1712,8356005,0
1996-05-23,8.2335,8.3515,8.2104,8.3122,11756671,0
1996-05-24,8.3515,8.5236,8.3357,8.4922,11722941,0
1996-05-28,8.5085,8.5399,8.4214,8.4454,8878833,0
1996-05-29,8.4762,8.5774,8.3977,8.3977,10440411,0
1996-05-30,8.3977,8.5935,8.3515,8.546,9975844,0
1996-05-31,8.546,8.625,8.4294,8.5616,11029928,0
1996-06-03,8.5399,8.6708,8.4681,8.6413,6690935,0
1996-06-04,8.6873,8.7662,8.6097,8.7348,13587327,0
1996-06-05,8.837,9.0171,8.8212,8.9925,13284516,0
1996-06-06,8.9615,8.9784,8.7662,8.7718,10952500,0
1996-06-07,8.6559,8.9465,8.6097,8.9465,9340332,0
1996-06-10,8.9465,8.9925,8.8978,8.9784,9609407,0
1996-06-11,8.9925,8.9925,8.7201,8.7662,7966571,0
1996-06-12,8.7201,8.7718,8.6413,8.6708,7497407,0
1996-06-13,8.6413,8.8212,8.6097,8.7883,5271184,0
1996-06-14,8.8212,9.1731,8.8048,9.1731,23278765,0
1996-06-17,9.0806,9.3681,9.0806,9.0806,24368875,0
1996-06-18,9.0806,9.0806,8.8536,8.8685,13065269,0
1996-06-19,8.8685,9.0171,8.8048,9.0171,9844753,0
1996-06-20,9.0171,9.0483,8.8978,8.9465,16562524,0
1996-06-21,8.9925,8.9925,8.8212,8.8978,14940383,0
1996-06-24,8.9465,8.9465,8.7883,8.837,8657285,0
1996-06-25,8.8536,8.9925,8.8536,8.9615,9029857,0
1996-06-26,8.6873,8.7201,8.5616,8.6708,26403450,0
1996-06-27,8.5399,8.625,8.5399,8.5774,17656474,0
1996-06-28,8.6097,8.6559,8.5616,8.6413,12715699,0
1996-07-01,8.6559,8.6708,8.5935,8.6559,8351408,0
1996-07-02,8.7201,8.8536,8.6873,8.7514,14642179,0
1996-07-03,8.7201,8.8212,8.6413,8.7883,9541944,0
1996-07-05,8.6873,8.6873,8.5935,8.5935,4140441,0
1996-07-08,8.5774,8.7201,8.5085,8.625,9357963,0
1996-07-09,8.6873,8.7883,8.625,8.7718,6551417,0
1996-07-10,8.8212,8.8833,8.7348,8.8833,7728925,0
1996-07-11,8.9137,8.9784,8.6097,8.7348,9324998,0
1996-07-12,8.7201,8.7348,8.5399,8.6873,8145954,0
1996-07-15,8.6413,8.8536,8.6097,8.6413,8948595,0
1996-07-16,8.6413,8.7718,8.6413,8.7514,18399311,0
1996-07-17,8.8536,8.8536,8.5236,8.5774,15867980,0
1996-07-18,8.6413,8.7883,8.5935,8.7718,9604808,0
1996-07-19,8.7514,8.7662,8.6097,8.7201,6772967,0
1996-07-22,8.6873,8.8536,8.5935,8.8212,7956603,0
1996-07-23,8.7883,8.8685,8.6559,8.6559,7951240,0
1996-07-24,8.5236,8.6559,8.4762,8.6559,8803706,0
1996-07-25,8.6873,8.7039,8.5085,8.5085,6525350,0
1996-07-26,8.5616,8.5774,8.4762,8.5236,7299627,0
1996-07-29,8.4922,8.5399,8.4294,8.4602,4416419,0
1996-07-30,8.4602,8.5085,8.3202,8.4922,6575180,0
1996-07-31,8.4844,8.5236,8.4373,8.4922,7147068,0
1996-08-01,8.4058,8.7433,8.4058,8.6494,10427374,0
1996-08-02,8.7581,8.9212,8.7121,8.8761,6060788,0
1996-08-05,8.938,9.0397,8.8907,8.9539,7488978,0
1996-08-06,8.8287,8.938,8.7965,8.9212,5627655,0
1996-08-07,8.938,8.938,8.7581,8.7802,11075927,0
1996-08-08,8.7581,8.7662,8.5855,8.6181,11446962,0
1996-08-09,8.6955,8.7265,8.664,8.7265,7157038,0
1996-08-12,8.7662,8.986,8.7433,8.986,6417259,0
1996-08-13,8.986,9.0012,8.8761,8.9053,6511549,0
1996-08-14,8.938,8.938,8.7802,8.8454,4156538,0
1996-08-15,8.8602,9.0012,8.8287,8.8454,5636853,0
1996-08-16,8.8602,8.938,8.8454,8.8602,4201768,0
1996-08-19,8.9698,9.0559,8.9539,9.0397,6546816,0
1996-08-20,9.0012,9.0721,8.9698,9.0012,5577826,0
1996-08-21,9.0559,9.1491,9.0229,9.0229,7158567,0
1996-08-22,9.0559,9.1188,8.9539,9.0721,4498446,0
1996-08-23,9.0012,9.0397,8.938,9.0397,5274252,0
1996-08-26,9.0229,9.0229,8.938,8.9539,4959944,0
1996-08-27,8.986,9.0012,8.8907,8.986,3667444,0
1996-08-28,8.986,9.0229,8.938,8.938,3984820,0
1996-08-29,8.9212,8.9698,8.7581,8.7802,5877568,0
1996-08-30,8.7802,8.8129,8.6331,8.6331,5707382,0
1996-09-03,8.6015,8.7121,8.5085,8.664,5158495,0
1996-09-04,8.6331,8.7121,8.6015,8.6015,6484720,0
1996-09-05,8.5399,8.7121,8.5399,8.6494,5097930,0
1996-09-06,8.6494,8.8287,8.6181,8.7965,6299203,0
1996-09-09,8.8454,8.9539,8.8287,8.9212,4972973,0
1996-09-10,8.9212,8.986,8.8454,8.9212,5151595,0
1996-09-11,8.8907,8.9053,8.7581,8.8129,13076766,0
1996-09-12,8.8287,8.8907,8.7802,8.8602,15130508,0
1996-09-13,8.9698,9.0397,8.938,9.0012,6771430,0
1996-09-16,9.0012,9.0873,8.9698,8.9698,9171674,0
1996-09-17,8.986,9.0229,8.938,8.986,6489322,0
1996-09-18,9.0012,9.1035,8.938,9.0229,9640074,0
1996-09-19,9.0559,9.2125,9.0397,9.2125,8395869,0
1996-09-20,9.2125,9.2125,9.0873,9.1188,11133419,0
1996-09-23,9.1035,9.2578,9.0171,9.2432,5034302,0
1996-09-24,9.228,9.3142,9.1321,9.1808,8844333,0
1996-09-25,9.228,9.4407,9.2125,9.4073,12242700,0
1996-09-26,9.4853,9.667,9.4249,9.587,16701279,0
1996-09-27,9.574,9.574,9.4407,9.4853,8730876,0
1996-09-30,9.4715,9.728,9.4249,9.619,10036408,0
1996-10-01,9.711,9.761,9.635,9.744,8679513,0
1996-10-02,9.797,9.797,9.574,9.574,6557548,0
1996-10-03,9.684,9.695,9.619,9.651,4610368,0
1996-10-04,9.667,9.845,9.667,9.791,6142050,0
1996-10-07,9.791,9.797,9.635,9.635,5806274,0
1996-10-08,9.635,10.002,9.587,9.828,9257535,0
1996-10-09,9.828,9.878,9.778,9.828,9033686,0
1996-10-10,9.791,9.892,9.791,9.845,6628079,0
1996-10-11,9.863,9.94,9.797,9.892,6188042,0
1996-10-14,9.94,10.104,9.908,10.058,5495033,0
1996-10-15,10.182,10.23,10.104,10.182,10902672,0
1996-10-16,10.182,10.182,10.058,10.12,6856523,0
1996-10-17,10.136,10.23,10.136,10.198,8158994,0
1996-10-18,10.261,10.347,10.245,10.323,10169794,0
1996-10-21,10.307,10.518,10.261,10.456,9624740,0
1996-10-22,10.424,10.473,10.182,10.261,7827053,0
1996-10-23,10.168,10.198,10.033,10.104,8729343,0
1996-10-24,10.12,10.182,10.017,10.033,6877990,0
1996-10-25,10.033,10.05,9.791,9.814,8714012,0
1996-10-28,9.828,9.924,9.601,9.601,11589552,0
1996-10-29,9.711,9.828,9.635,9.761,17263203,0
1996-10-30,9.908,9.924,9.828,9.908,11337336,0
1996-10-31,9.956,10.089,9.924,10.058,11854031,0
1996-11-01,10.182,10.182,9.892,9.956,7695192,0
1996-11-04,9.972,10.245,9.956,10.212,9542715,0
1996-11-05,10.23,10.473,10.182,10.456,9132582,0
1996-11-06,10.675,10.839,10.614,10.802,19038662,0
1996-11-07,10.692,10.887,10.675,10.831,13316713,0
1996-11-08,10.839,11.028,10.768,10.981,10757017,0
1996-11-11,10.948,11.042,10.818,10.831,8497061,0
1996-11-12,10.831,10.831,10.582,10.629,6794426,0
1996-11-13,10.629,10.965,10.629,10.948,9840919,0
1996-11-14,10.933,11.013,10.839,10.998,8140593,0
1996-11-15,11.013,11.028,10.903,10.965,10231126,0
1996-11-18,10.853,10.903,10.802,10.839,6206444,0
1996-11-19,10.831,10.887,10.768,10.785,5211388,0
1996-11-20,10.818,10.871,10.708,10.722,5942731,0
1996-11-21,10.768,10.919,10.768,10.887,9541180,0
1996-11-22,10.981,11.058,10.722,10.802,9236841,0
1996-11-25,10.802,11.042,10.785,11.042,9680701,0
1996-11-26,11.075,11.135,10.903,10.919,10501737,0
1996-11-27,10.948,10.998,10.818,10.839,5573994,0
1996-11-29,11.013,11.013,10.919,10.933,2765914,0
1996-12-02,10.948,10.948,10.708,10.737,8733175,0
1996-12-03,10.737,10.785,10.416,10.448,11995853,0
1996-12-04,10.416,10.416,10.096,10.245,28771497,0
1996-12-05,10.245,10.292,10.033,10.065,13565862,0
1996-12-06,9.695,10.143,9.695,9.947,18358684,0
1996-12-09,10.096,10.339,10.05,10.339,10466471,0
1996-12-10,10.339,10.339,10.19,10.19,6579013,0
1996-12-11,10.096,10.19,9.987,10.19,7987267,0
1996-12-12,10.245,10.245,9.886,9.916,8927131,0
1996-12-13,9.871,10.111,9.822,10.033,12803856,0
1996-12-16,10.017,10.082,9.728,9.871,9313497,0
1996-12-17,9.761,9.9,9.728,9.854,10267922,0
1996-12-18,10.002,10.111,9.9,9.932,10852077,0
1996-12-19,10.096,10.292,9.972,10.292,11798069,0
1996-12-20,10.481,10.481,10.292,10.371,17886455,0
1996-12-23,10.354,10.371,10.307,10.371,3632947,0
1996-12-24,10.387,10.465,10.371,10.387,2972898,0
1996-12-26,10.401,10.448,10.278,10.387,6255507,0
1996-12-27,10.433,10.448,10.354,10.387,3099389,0
1996-12-30,10.354,10.448,10.323,10.387,6493921,0
1996-12-31,10.371,10.387,10.096,10.128,4096742,0
1997-01-02,10.128,10.161,9.837,9.987,8838967,0
1997-01-03,10.096,10.278,10.017,10.204,8018703,0
1997-01-06,10.237,10.292,10.017,10.161,9532747,0
1997-01-07,9.947,10.307,9.886,10.307,11913060,0
1997-01-08,10.354,10.371,10.204,10.307,9402424,0
1997-01-09,10.292,10.339,10.176,10.221,9095780,0
1997-01-10,10.065,10.433,10.033,10.433,10385213,0
1997-01-13,10.582,10.582,10.278,10.371,10745519,0
1997-01-14,10.433,10.675,10.401,10.565,9646206,0
1997-01-15,10.541,10.66,10.527,10.599,9450720,0
1997-01-16,10.629,10.708,10.387,10.643,19891131,0
1997-01-17,10.675,10.818,10.66,10.737,14059557,0
1997-01-20,10.802,10.839,10.629,10.66,9533515,0
1997-01-21,10.565,10.802,10.511,10.565,12341593,0
1997-01-22,10.643,10.768,10.541,10.768,11184784,0
1997-01-23,10.831,11.058,10.582,10.629,14023529,0
1997-01-24,10.708,10.754,10.527,10.629,11487592,0
1997-01-27,10.629,10.675,10.433,10.465,10422011,0
1997-01-28,10.614,10.66,10.339,10.433,12490311,0
1997-01-29,10.433,10.582,10.433,10.565,9456086,0
1997-01-30,10.629,11.075,10.629,11.075,10592963,0
1997-01-31,11.042,11.465,11.013,11.288,20906881,0
1997-02-03,11.317,11.333,11.091,11.108,9120316,0
1997-02-04,11.122,11.195,11.028,11.108,7664532,0
1997-02-05,11.177,11.223,10.839,10.853,8155923,0
1997-02-06,10.839,10.99,10.81,10.99,11358036,0
1997-02-07,11.142,11.252,10.956,11.238,8899531,0
1997-02-10,11.288,11.311,10.99,11.049,9221505,0
1997-02-11,11.114,11.177,10.99,11.16,7551839,0
1997-02-12,11.16,11.499,11.16,11.465,11539724,0
1997-02-13,11.515,11.851,11.465,11.756,16030499,0
1997-02-14,11.756,11.851,11.645,11.819,10872011,0
1997-02-18,11.851,12.217,11.803,12.092,14809294,0
1997-02-19,12.092,12.123,11.896,11.945,12525577,0
1997-02-20,11.879,11.913,11.645,11.677,7591701,0
1997-02-21,11.677,11.677,11.499,11.608,8254812,0
1997-02-24,11.576,11.945,11.576,11.834,10592195,0
1997-02-25,11.865,11.896,11.638,11.659,9109579,0
1997-02-26,11.608,11.785,11.406,11.724,12424388,0
1997-02-27,11.742,11.742,11.311,11.311,9149446,0
1997-02-28,11.252,11.355,11.021,11.223,15771388,0
1997-03-03,11.035,11.355,11.035,11.34,15327524,0
1997-03-04,11.326,11.355,10.973,11.035,9669203,0
1997-03-05,11.114,11.499,11.114,11.482,11546618,0
1997-03-06,11.499,11.528,11.238,11.311,11608715,0
1997-03-07,11.34,11.624,11.34,11.528,11883161,0
1997-03-10,11.659,11.896,11.659,11.865,12951044,0
1997-03-11,11.865,11.865,11.659,11.71,9387858,0
1997-03-12,11.659,11.724,11.434,11.608,6864959,0
1997-03-13,11.419,11.528,11.238,11.252,7066572,0
1997-03-14,11.288,11.406,11.084,11.16,11599517,0
1997-03-17,11.142,11.406,11.049,11.34,16570193,0
1997-03-18,11.406,11.434,11.142,11.223,14679743,0
1997-03-19,11.16,11.355,11.114,11.195,13063737,0
1997-03-20,11.177,11.195,10.948,11.021,13729915,0
1997-03-21,11.066,11.13,10.99,11.021,14520284,0
1997-03-24,11.021,11.13,10.919,11.1,12535543,0
1997-03-25,11.13,11.296,11.049,11.084,12542444,0
1997-03-26,11.084,11.114,10.919,10.956,13119698,0
1997-03-27,10.933,10.948,10.44,10.7,18768817,0
1997-03-31,10.651,10.684,10.182,10.299,19075462,0
1997-04-01,10.299,10.473,10.23,10.424,22372632,0
1997-04-02,10.363,10.44,10.212,10.23,14745666,0
1997-04-03,10.168,10.363,10.168,10.332,12458885,0
1997-04-04,10.286,10.81,10.245,10.731,16048898,0
1997-04-07,10.903,10.919,10.715,10.76,10620561,0
1997-04-08,10.777,10.777,10.456,10.533,10493305,0
1997-04-09,10.621,10.745,10.254,10.299,29948234,0
1997-04-10,10.299,10.549,10.27,10.44,15907078,0
1997-04-11,10.332,10.363,10.182,10.212,9044418,0
1997-04-14,10.23,10.533,10.168,10.518,9250635,0
1997-04-15,10.731,10.731,10.347,10.456,21455772,0
1997-04-16,10.456,11.005,10.393,10.839,20527414,0
1997-04-17,10.825,10.973,10.731,10.853,17116016,0
1997-04-18,10.871,10.919,10.76,10.81,7929011,0
1997-04-21,10.81,11.066,10.76,10.887,11023796,0
1997-04-22,11.049,11.27,10.99,11.238,17725465,0
1997-04-23,11.288,11.406,11.252,11.34,9028319,0
1997-04-24,11.406,11.499,11.16,11.434,12534774,0
1997-04-25,11.39,11.406,11.296,11.34,8147490,0
1997-04-28,11.34,11.645,11.311,11.543,11969020,0
1997-04-29,11.659,11.998,11.592,11.928,10484106,0
1997-04-30,11.834,11.928,11.71,11.756,12453515,0
1997-05-01,11.756,11.851,11.638,11.771,8846636,0
1997-05-02,11.756,11.945,11.742,11.928,11822600,0
1997-05-05,11.974,12.365,11.896,12.217,13129663,0
1997-05-06,12.202,12.298,12.063,12.155,11086658,0
1997-05-07,12.179,12.241,11.92,11.92,7154735,0
1997-05-08,11.873,12.14,11.826,11.937,10800714,0
1997-05-09,12.029,12.148,11.764,12.047,8821338,0
1997-05-12,12.108,12.523,12.1,12.444,8694845,0
1997-05-13,12.523,12.577,12.224,12.335,9650805,0
1997-05-14,12.46,12.537,12.335,12.415,6858057,0
1997-05-15,12.415,12.593,12.349,12.593,5135492,0
1997-05-16,12.593,12.593,12.273,12.382,9924481,0
1997-05-19,12.365,12.444,12.29,12.335,6923222,0
1997-05-20,12.273,12.444,12.194,12.398,7327222,0
1997-05-21,12.476,12.552,12.257,12.318,8152854,0
1997-05-22,12.508,12.508,12.123,12.209,6882591,0
1997-05-23,12.273,12.382,12.194,12.349,6224076,0
1997-05-27,12.29,12.523,12.179,12.476,8574487,0
1997-05-28,12.552,12.561,12.273,12.523,9634705,0
1997-05-29,12.523,12.687,12.46,12.508,8970825,0
1997-05-30,12.365,12.749,12.29,12.655,8195787,0
1997-06-02,12.655,12.703,12.523,12.561,5585493,0
1997-06-03,12.508,12.655,12.492,12.552,9035983,0
1997-06-04,12.561,12.577,12.415,12.523,6422629,0
1997-06-05,12.537,12.749,12.444,12.64,7989569,0
1997-06-06,12.64,13.165,12.625,13.149,15666362,0
1997-06-09,13.149,13.469,13.071,13.338,13749847,0
1997-06-10,13.338,13.392,13.038,13.086,11633251,0
1997-06-11,13.103,13.18,13.024,13.165,13196359,0
1997-06-12,13.228,13.439,13.118,13.321,10954800,0
1997-06-13,13.486,13.884,13.439,13.839,18452210,0
1997-06-16,13.766,13.807,13.549,13.807,10182830,0
1997-06-17,13.736,13.839,13.657,13.705,8622016,0
1997-06-18,13.642,13.736,13.305,13.321,9512814,0
1997-06-19,13.422,13.851,13.422,13.824,14508789,0
1997-06-20,13.851,14.071,13.736,14.071,15838850,0
1997-06-23,13.994,14.058,13.58,13.673,9177042,0
1997-06-24,13.977,14.313,13.807,14.204,13935367,0
1997-06-25,14.221,14.746,14.136,14.651,23473482,0
1997-06-26,14.651,14.658,14.387,14.651,16400769,0
1997-06-27,14.746,15.13,14.534,14.996,19366771,0
1997-06-30,14.996,15.012,14.534,14.682,19343773,0
1997-07-01,14.809,14.869,14.409,14.809,13657853,0
1997-07-02,14.809,15.426,14.809,14.996,12583841,0
1997-07-03,15.576,15.699,15.41,15.671,8761158,0
1997-07-07,15.671,15.911,15.207,15.239,15774073,0
1997-07-08,15.239,15.603,15.239,15.481,12431284,0
1997-07-09,15.732,15.765,15.051,15.223,12998570,0
1997-07-10,15.114,15.365,14.949,15.175,12377238,0
1997-07-11,15.207,15.41,15.066,15.19,8350642,0
1997-07-14,14.869,15.051,14.855,14.886,10481420,0
1997-07-15,14.964,15.207,14.839,15.114,9208472,0
1997-07-16,14.746,15.081,14.298,14.565,35828488,0
1997-07-17,14.534,15.035,14.136,14.809,31530510,0
1997-07-18,14.902,15.051,14.33,14.379,16643018,0
1997-07-21,14.379,14.565,14.152,14.392,11393298,0
1997-07-22,14.746,15.3,14.651,14.996,17409243,0
1997-07-23,15.239,15.603,15.114,15.175,15931992,0
1997-07-24,15.334,15.334,14.651,15.175,16386973,0
1997-07-25,15.114,15.35,14.254,14.651,46168469,0
1997-07-28,14.746,14.869,14.196,14.238,23446263,0
1997-07-29,14.254,14.472,14.196,14.409,19896878,0
1997-07-30,14.526,14.761,14.449,14.651,14718455,0
1997-07-31,14.699,14.792,14.542,14.699,8798726,0
1997-08-01,14.573,14.607,14.298,14.464,8944377,0
1997-08-04,14.238,14.37,14.128,14.173,11642449,0
1997-08-05,14.173,14.51,14.095,14.496,12084012,0
1997-08-06,14.432,14.51,14.254,14.268,8950126,0
1997-08-07,14.298,14.526,14.111,14.144,10101952,0
1997-08-08,13.985,14.144,13.541,13.634,21597594,0
1997-08-11,13.431,13.602,13.031,13.524,21619445,0
1997-08-12,13.619,13.682,13.094,13.11,18264006,0
1997-08-13,13.36,13.431,12.82,13.187,30116124,0
1997-08-14,13.33,13.447,13.173,13.312,18878060,0
1997-08-15,13.11,13.312,12.923,13.031,17167761,0
1997-08-18,13.001,13.046,12.586,12.923,27575204,0
1997-08-19,12.936,13.266,12.936,13.11,27764942,0
1997-08-20,13.524,13.807,13.11,13.774,22767436,0
1997-08-21,13.839,14.05,13.571,13.682,17307285,0
1997-08-22,13.461,13.868,13.447,13.824,13334734,0
1997-08-25,13.969,14.204,13.649,13.713,10850541,0
1997-08-26,13.588,13.649,13.25,13.282,14657891,0
1997-08-27,13.266,13.682,13.25,13.649,15158483,0
1997-08-28,13.431,13.884,13.25,13.431,11459994,0
1997-08-29,13.431,13.909,13.431,13.664,9949013,0
1997-09-02,13.925,14.298,13.884,14.268,13779743,0
1997-09-03,14.347,14.387,14.063,14.063,10100424,0
1997-09-04,14.173,14.37,14.111,14.173,9557660,0
1997-09-05,14.37,14.464,14.05,14.37,7994551,0
1997-09-08,14.51,14.557,14.313,14.362,9209238,0
1997-09-09,14.298,14.449,14.238,14.313,7158567,0
1997-09-10,14.111,14.204,13.807,13.839,7909076,0
1997-09-11,13.649,13.774,13.312,13.619,12141123,0
1997-09-12,13.851,14.387,13.619,14.347,12969056,0
1997-09-15,14.449,14.526,14.254,14.313,8454513,0
1997-09-16,14.48,14.855,14.387,14.809,15431398,0
1997-09-17,14.839,14.839,14.573,14.699,8619720,0
1997-09-18,14.699,14.971,14.682,14.792,10267541,0
1997-09-19,14.862,15.02,14.761,14.91,13199042,0
1997-09-22,14.91,15.358,14.893,15.223,11005395,0
1997-09-23,15.284,15.358,15.114,15.284,9139475,0
1997-09-24,15.317,15.467,14.956,15.066,8611671,0
1997-09-25,14.988,15.081,14.729,14.761,9780745,0
1997-09-26,14.956,15.161,14.942,15.035,8181986,0
1997-09-29,14.971,15.161,14.928,15.051,6222924,0
1997-09-30,15.051,15.161,14.792,14.826,8802175,0
1997-10-01,14.942,14.988,14.699,14.855,7952391,0
1997-10-02,14.667,15.239,14.651,15.223,7336421,0
1997-10-03,15.684,15.749,15.145,15.223,13985963,0
1997-10-06,15.495,15.655,15.385,15.467,7162785,0
1997-10-07,15.621,16.022,15.511,16.022,10589516,0
1997-10-08,15.987,16.004,15.545,15.879,10597563,0
1997-10-09,15.59,16.082,15.529,15.777,9134877,0
1997-10-10,15.562,15.975,15.562,15.867,6501588,0
1997-10-13,16.022,16.098,15.851,15.987,5710448,0
1997-10-14,16.36,16.767,16.318,16.733,18482876,0
1997-10-15,16.702,17.054,16.546,16.733,17261672,0
1997-10-16,16.867,16.913,16.344,16.438,12338525,0
1997-10-17,16.225,16.36,15.842,16.069,15323306,0
1997-10-20,16.243,16.562,15.96,16.468,10145647,0
1997-10-21,16.767,17.5,16.733,17.5,8840502,0
1997-10-22,17.751,17.994,17.658,17.82,17424958,0
1997-10-23,17.258,17.792,17.258,17.625,16299197,0
1997-10-24,17.994,18.151,17.374,17.674,15041579,0
1997-10-27,17.227,17.58,16.327,16.702,15588936,0
1997-10-28,16.148,17.804,16.022,17.594,25964951,0
1997-10-29,17.869,18.183,17.532,17.642,16935863,0
1997-10-30,17.36,18.455,17.313,17.691,20152542,0
1997-10-31,17.869,17.914,17.296,17.5,16446770,0
1997-11-03,17.642,18.057,17.532,18.007,11340786,0
1997-11-04,17.658,17.899,17.58,17.717,8704813,0
1997-11-05,18.041,18.329,17.836,18.253,12456583,0
1997-11-06,18.219,18.219,17.666,17.854,9579126,0
1997-11-07,17.296,17.572,17.141,17.478,16441016,0
1997-11-10,17.666,17.726,17.045,17.062,9961281,0
1997-11-11,17.236,17.329,17,17.265,8589437,0
1997-11-12,16.804,17.172,16.46,16.584,13566627,0
1997-11-13,16.804,17.045,16.38,17.045,11947174,0
1997-11-14,16.984,17.726,16.984,17.616,13246954,0
1997-11-17,17.776,18.024,17.633,17.633,9315801,0
1997-11-18,17.682,17.682,17.141,17.172,8225302,0
1997-11-19,17.202,17.759,17.172,17.743,10707573,0
1997-11-20,17.914,18.125,17.759,17.914,10292455,0
1997-11-21,17.947,18.236,17.82,18.236,9162093,0
1997-11-24,17.994,18.205,17.633,17.666,7016749,0
1997-11-25,17.836,18.283,17.71,18.057,9158643,0
1997-11-26,18.041,18.159,17.885,17.93,8645019,0
1997-11-28,17.994,18.08,17.93,17.979,2190959,0
1997-12-01,18.455,18.839,18.378,18.776,15273477,0
1997-12-02,18.793,18.98,18.698,18.854,10928735,0
1997-12-03,19.149,19.238,18.729,19.223,10279038,0
1997-12-04,19.77,19.77,18.729,18.87,12800409,0
1997-12-05,18.652,18.762,18.534,18.652,11576521,0
1997-12-08,18.762,18.762,18.409,18.472,10816810,0
1997-12-09,18.597,18.887,18.503,18.652,10997347,0
1997-12-10,18.682,18.917,18.534,18.729,9468738,0
1997-12-11,18.534,18.635,18.378,18.394,8723211,0
1997-12-12,18.534,18.597,18.3,18.534,7234078,0
1997-12-15,18.534,18.87,18.455,18.745,8620485,0
1997-12-16,18.776,18.997,18.776,18.964,6629994,0
1997-12-17,19.074,19.091,18.488,18.612,8513163,0
1997-12-18,18.666,18.666,18.175,18.312,8645400,0
1997-12-19,18.057,18.125,17.186,17.979,20619788,0
1997-12-22,18.159,18.394,17.854,18.363,7384333,0
1997-12-23,18.409,18.517,17.914,17.93,7413082,0
1997-12-24,18.041,18.066,17.389,17.478,4648699,0
1997-12-26,17.651,17.792,17.558,17.776,2874006,0
1997-12-29,17.994,18.283,17.947,18.19,5355126,0
1997-12-30,18.283,18.745,18.283,18.666,7066191,0
1997-12-31,18.714,18.839,18.312,18.422,6259721,0
1998-01-02,18.635,18.714,18.283,18.698,5830038,0
1998-01-05,18.997,19.753,18.854,19.723,17419205,0
1998-01-06,19.52,19.63,19.056,19.091,11275243,0
1998-01-07,19.026,19.304,18.823,19.304,8505110,0
1998-01-08,19.304,19.614,19.074,19.184,12759009,0
1998-01-09,19.091,19.123,17.792,18.269,15361637,0
1998-01-12,17.558,19.026,17.558,18.887,15527607,0
1998-01-13,19.268,19.268,19.026,19.107,11187848,0
1998-01-14,19.223,19.268,18.917,19.223,9908768,0
1998-01-15,19.123,19.135,18.682,18.729,10681892,0
1998-01-16,18.839,19.026,18.682,19.026,14358919,0
1998-01-20,19.36,19.982,19.268,19.966,19603651,0
1998-01-21,19.779,19.825,19.396,19.52,14437875,0
1998-01-22,19.36,19.677,19.318,19.425,9605958,0
1998-01-23,19.318,19.44,18.933,19.286,10683040,0
1998-01-26,19.286,19.52,19.149,19.208,8881517,0
1998-01-27,19.286,19.694,19.238,19.44,10885807,0
1998-01-28,19.644,20.014,19.63,19.723,14743372,0
1998-01-29,19.887,20.364,19.825,20.123,12842184,0
1998-01-30,20.247,20.296,19.949,20.202,8787988,0
1998-02-02,20.92,21.015,20.349,20.414,16632288,0
1998-02-03,20.381,20.473,20.154,20.398,11639382,0
1998-02-04,20.31,20.372,20.059,20.154,8713625,0
1998-02-05,20.31,20.389,19.715,19.746,11123837,0
1998-02-06,19.811,20.154,19.795,20.029,8855454,0
1998-02-09,20.123,20.262,19.856,19.998,9053234,0
1998-02-10,20.216,20.803,20.169,20.803,13893202,0
1998-02-11,20.739,20.898,20.169,20.726,11783888,0
1998-02-12,20.618,21.038,20.372,20.882,9509365,0
1998-02-13,20.803,20.848,20.646,20.711,7552987,0
1998-02-17,20.914,21.007,20.662,20.929,9224190,0
1998-02-18,21.007,21.421,20.976,21.39,12634433,0
1998-02-19,21.374,21.85,21.296,21.327,11524776,0
1998-02-20,21.499,21.734,21.343,21.624,10530102,0
1998-02-23,21.79,22.133,21.774,22.133,11397901,0
1998-02-24,21.609,21.79,21.36,21.671,21064804,0
1998-02-25,21.85,22.181,21.822,21.884,9663839,0
1998-02-26,22.04,22.353,21.884,22.353,11151821,0
1998-02-27,22.532,22.642,21.765,21.914,16133226,0
1998-03-02,22.04,22.087,21.688,21.75,10537769,0
1998-03-03,21.562,21.609,21.202,21.547,10543134,0
1998-03-04,21.312,21.36,20.929,21.038,12903516,0
1998-03-05,21.053,21.39,21.053,21.186,10432360,0
1998-03-06,20.991,21.421,20.836,21.36,15732675,0
1998-03-09,21.36,21.657,21.296,21.514,11684611,0
1998-03-10,21.514,21.868,21.438,21.765,12104712,0
1998-03-11,21.85,22.055,21.642,21.671,11134957,0
1998-03-12,21.578,21.765,21.281,21.343,8417717,0
1998-03-13,21.578,21.578,21.25,21.265,10024146,0
1998-03-16,21.438,21.884,21.438,21.79,11880860,0
1998-03-17,21.961,22.275,21.931,22.133,12448914,0
1998-03-18,22.104,22.259,21.79,21.85,11328140,0
1998-03-19,22.04,22.47,22.04,22.291,21789248,0
1998-03-20,22.503,22.987,22.307,22.816,28629290,0
1998-03-23,24.002,24.146,23.653,23.84,32128847,0
1998-03-24,23.806,23.894,23.401,23.62,20573025,0
1998-03-25,23.779,23.806,22.91,23.401,22056023,0
1998-03-26,23.339,23.62,23.182,23.37,13614924,0
1998-03-27,24.019,24.053,23.129,23.713,28898749,0
1998-03-30,24.178,24.271,23.926,24.223,28246370,0
1998-03-31,24.395,24.734,24.365,24.685,22780851,0
1998-04-01,24.763,24.858,24.334,24.473,21359949,0
1998-04-02,24.717,24.763,24.505,24.685,15082211,0
1998-04-03,24.89,25.225,24.685,25.225,15969171,0
1998-04-06,25.507,25.696,25.32,25.569,18686028,0
1998-04-07,25.569,25.586,24.545,24.968,17739265,0
1998-04-08,25.077,25.155,24.223,24.459,16739994,0
1998-04-09,24.685,24.717,24.271,24.575,14154231,0
1998-04-13,24.717,25.045,24.654,25.045,12018851,0
1998-04-14,24.843,25.013,24.395,24.53,11839850,0
1998-04-15,24.606,24.685,23.865,24.163,18687559,0
1998-04-16,24.207,25.045,23.944,24.936,26087223,0
1998-04-17,24.858,26.095,24.843,26.048,28562216,0
1998-04-20,27.027,28.169,26.993,28.074,38459483,0
1998-04-21,29.718,30.149,28.48,28.771,52724870,0
1998-04-22,28.958,29.192,27.565,28.387,41316622,0
1998-04-23,28.48,28.958,28.183,28.574,27630019,0
1998-04-24,28.958,29.352,28.849,29.285,31944863,0
1998-04-27,28.835,28.835,27.377,28.089,45805866,0
1998-04-28,28.726,28.849,27.861,28.074,29188144,0
1998-04-29,27.988,28.089,27.487,27.896,21655091,0
1998-04-30,27.769,28.326,27.086,28.183,28646154,0
1998-05-01,28.356,28.574,27.675,27.832,18708638,0
1998-05-04,28.231,28.387,27.832,27.91,18648843,0
1998-05-05,27.927,27.943,27.197,27.675,22593799,0
1998-05-06,27.723,27.971,26.964,26.964,16479348,0
1998-05-07,27.042,27.292,26.392,26.51,20469150,0
1998-05-08,26.665,27.628,26.665,27.565,16890249,0
1998-05-11,28.097,28.216,27.292,27.504,20184742,0
1998-05-12,27.598,27.769,27.316,27.738,14933104,0
1998-05-13,27.786,27.971,27.316,27.333,12489164,0
1998-05-14,27.166,27.361,26.57,26.789,19515875,0
1998-05-15,26.856,27.027,25.892,25.954,25406479,0
1998-05-18,26.048,27.454,26.048,27.454,21965185,0
1998-05-19,27.988,28.198,27.675,28.004,29031375,0
1998-05-20,28.279,28.326,27.816,27.988,13316713,0
1998-05-21,27.988,27.988,26.807,27.071,24125481,0
1998-05-22,27.137,27.26,25.798,26.158,37383548,0
1998-05-26,26.526,26.539,25.569,25.601,24308314,0
1998-05-27,25.304,26.789,25.116,26.789,25802045,0
1998-05-28,26.68,26.697,26.204,26.455,15873730,0
1998-05-29,26.773,26.773,25.921,26,14485022,0
1998-06-01,26.015,26.015,24.896,25.766,16297280,0
1998-06-02,26.109,26.266,25.429,25.648,12068680,0
1998-06-03,25.968,26.031,25.507,25.522,10090455,0
1998-06-04,25.632,26.697,25.351,26.539,14252741,0
1998-06-05,26.73,26.949,26.3,26.883,16219854,0
1998-06-08,26.856,27.244,26.665,26.899,10767752,0
1998-06-09,26.899,28.051,26.714,27.896,24548264,0
1998-06-10,27.534,27.565,26.556,27.197,18614347,0
1998-06-11,27.166,27.377,26.539,26.556,12575407,0
1998-06-12,26.556,27.166,26.455,27.121,13095550,0
1998-06-15,26.539,27.104,26.51,26.789,12041081,0
1998-06-16,27.121,27.377,26.823,27.231,13031538,0
1998-06-17,27.409,27.957,27.409,27.847,17166229,0
1998-06-18,27.832,28.497,27.832,28.371,15905164,0
1998-06-19,28.48,28.512,27.244,27.658,21087800,0
1998-06-22,27.534,27.971,27.244,27.658,12210114,0
1998-06-23,27.751,27.769,27.104,27.316,15176500,0
1998-06-24,27.231,27.377,26.977,27.299,14329784,0
1998-06-25,27.409,27.91,27.409,27.409,11032994,0
1998-06-26,27.598,27.943,27.441,27.769,10112682,0
1998-06-29,27.658,27.658,26.856,27.275,20165188,0
1998-06-30,26.856,26.977,26.437,26.964,19972004,0
1998-07-01,27.275,27.275,26.437,26.587,14832677,0
1998-07-02,26.587,26.73,26.437,26.665,10505569,0
1998-07-06,26.422,27.166,26.204,27.166,18219928,0
1998-07-07,27.231,27.675,27.182,27.565,14033875,0
1998-07-08,27.565,28.326,27.565,28.152,15094860,0
1998-07-09,28.387,28.777,27.971,28.777,16936247,0
1998-07-10,29.022,29.301,28.035,29.227,32438171,0
1998-07-13,29.273,29.921,28.903,29.445,21283287,0
1998-07-14,29.78,29.908,29.285,29.395,15894046,0
1998-07-15,29.411,29.411,28.733,28.777,13616458,0
1998-07-16,28.857,29.273,28.574,29.227,12269533,0
1998-07-17,29.022,29.084,28.654,28.717,12014633,0
1998-07-20,28.668,29.395,28.668,29.257,11368003,0
1998-07-21,29.242,29.242,28.293,28.31,14212878,0
1998-07-22,28.068,28.958,27.614,28.872,17546081,0
1998-07-23,28.591,28.654,27.534,27.643,15857247,0
1998-07-24,27.861,28.466,27.786,28.152,18723206,0
1998-07-27,28.035,28.48,27.692,28.339,13994779,0
1998-07-28,28.279,28.279,27.534,27.692,12924212,0
1998-07-29,27.723,27.971,27.071,27.071,14258108,0
1998-07-30,27.346,27.878,27.26,27.816,10421243,0
1998-07-31,27.692,27.943,26.933,27.244,10647389,0
1998-08-03,27.244,27.565,26.949,27.215,10110002,0
1998-08-04,27.409,27.472,25.954,25.986,20228819,0
1998-08-05,26.266,26.437,25.507,26.313,17491269,0
1998-08-06,26.327,26.564,25.859,26.218,12898912,0
1998-08-07,26.218,26.218,25.382,25.717,16741146,0
1998-08-10,25.954,26.284,25.717,25.904,12664333,0
1998-08-11,25.334,25.921,24.357,25.828,22637499,0
1998-08-12,26.048,26.079,25.162,25.304,14862193,0
1998-08-13,25.225,25.844,25.225,25.351,14122807,0
1998-08-14,25.444,25.663,25.116,25.147,10290157,0
1998-08-17,25.179,26.064,25.038,26,17810945,0
1998-08-18,26.204,26.73,25.703,26.714,16685950,0
1998-08-19,26.76,27.086,26.437,27.086,12814206,0
1998-08-20,27.042,27.042,26.218,26.266,12251899,0
1998-08-21,26.109,26.409,25.367,26.361,14948437,0
1998-08-24,26.361,26.868,25.954,26.189,15577819,0
1998-08-25,26.502,26.993,26.344,26.47,20096580,0
1998-08-26,25.844,27.058,25.751,26.839,16293447,0
1998-08-27,26.47,26.773,25.717,25.811,15551756,0
1998-08-28,25.859,26.064,24.944,25.257,18515456,0
1998-08-31,25.241,25.367,23.049,23.112,32049883,0
1998-09-01,23.299,24.606,22.863,24.045,40950569,0
1998-09-02,24.59,25.257,24.451,24.867,25125898,0
1998-09-03,24.481,25.367,24.357,24.818,18989214,0
1998-09-04,23.73,23.917,23.238,23.698,34973338,0
1998-09-08,24.481,25.053,24.247,25.021,20547726,0
1998-09-09,25.053,25.241,24.357,24.403,18111073,0
1998-09-10,23.806,24.105,23.254,23.458,16612355,0
1998-09-11,23.684,25.053,23.612,25.006,24755628,0
1998-09-14,25.038,25.751,25.038,25.663,14101335,0
1998-09-15,25.632,25.811,25.225,25.492,9999225,0
1998-09-16,25.601,25.601,24.881,25.225,12623320,0
1998-09-17,24.606,24.867,24.42,24.575,10164045,0
1998-09-18,24.787,24.818,24.105,24.138,13516032,0
1998-09-21,23.764,24.639,23.612,24.309,11019194,0
1998-09-22,24.662,25.225,24.662,25.21,12035331,0
1998-09-23,25.351,26.47,25.225,26.47,18362517,0
1998-09-24,26.189,27.027,25.939,26.697,19561100,0
1998-09-25,26.485,26.839,26.284,26.518,11015363,0
1998-09-28,26.612,27.137,26.158,26.361,12519827,0
1998-09-29,26.518,26.868,26.251,26.547,11702624,0
1998-09-30,26.518,26.856,26.251,26.284,13911986,0
1998-10-01,25.717,26.015,24.693,24.756,14849925,0
1998-10-02,24.606,24.896,23.981,24.639,16565593,0
1998-10-05,24.293,24.56,23.112,23.551,21125748,0
1998-10-06,23.518,24.027,21.914,22.212,28708250,0
1998-10-07,22.621,23.097,22.055,22.526,26012477,0
1998-10-08,21.406,22.37,21.374,22.307,22729488,0
1998-10-09,22.478,23.299,21.995,23.112,13798526,0
1998-10-12,23.792,24.01,23.112,23.112,9863154,0
1998-10-13,23.363,23.95,21.624,21.743,10446540,0
1998-10-14,22.117,24.138,21.995,23.856,45697774,0
1998-10-15,23.779,24.662,23.487,24.293,18310003,0
1998-10-16,24.357,24.59,23.995,24.467,15384252,0
1998-10-19,24.247,24.803,24.122,24.247,13165313,0
1998-10-20,24.357,24.606,23.806,24.027,15190298,0
1998-10-21,23.981,24.467,23.73,24.357,15039663,0
1998-10-22,24.56,25.038,24.263,25.038,9554976,0
1998-10-23,25.006,25.968,24.772,25.717,17446808,0
1998-10-26,26.031,26.564,25.844,26.284,14592347,0
1998-10-27,26.47,26.564,26.313,26.422,12606072,0
1998-10-28,26.47,26.532,26,26.266,9528535,0
1998-10-29,26.141,26.773,26.141,26.773,10013026,0
1998-10-30,26.823,26.899,26.502,26.672,10643177,0
1998-11-02,26.76,26.964,26.409,26.964,11604500,0
1998-11-03,26.949,27.197,26.672,27.151,9019886,0
1998-11-04,27.324,27.386,26.376,26.392,15487362,0
1998-11-05,26.234,26.76,26.141,26.73,11326991,0
1998-11-06,26.807,27.324,26.547,27.104,13968711,0
1998-11-09,27.231,27.307,26.635,26.964,10468010,0
1998-11-10,26.807,27.324,26.594,27.042,11744409,0
1998-11-11,27.01,27.027,26.266,26.409,10013026,0
1998-11-12,26.392,26.518,25.892,25.968,8173169,0
1998-11-13,26.189,26.376,26.079,26.3,6860358,0
1998-11-16,26.532,27.121,26.532,27.086,8357156,0
1998-11-17,27.137,27.635,26.883,27.26,13620676,0
1998-11-18,27.26,27.793,27.027,27.7,10559997,0
1998-11-19,27.731,27.825,27.402,27.526,12519443,0
1998-11-20,27.683,27.887,27.48,27.852,9251406,0
1998-11-23,28.068,29.099,27.949,28.912,18959320,0
1998-11-24,28.74,29.099,28.254,28.411,13532516,0
1998-11-25,28.287,28.675,28.035,28.441,9750080,0
1998-11-27,28.364,28.632,28.332,28.379,3765952,0
1998-11-30,28.207,28.55,27.793,27.87,8381302,0
1998-12-01,27.433,27.87,27.042,27.635,12255734,0
1998-12-02,27.621,28.254,27.496,28.144,10515539,0
1998-12-03,28.207,28.616,27.446,27.446,10530867,0
1998-12-04,27.606,28.207,27.526,27.988,10026057,0
1998-12-07,28.379,28.632,28.317,28.474,8843951,0
1998-12-08,28.567,29.116,28.506,28.929,10707188,0
1998-12-09,28.929,29.265,28.645,28.912,12376475,0
1998-12-10,29.006,29.177,28.317,28.379,11192063,0
1998-12-11,28.287,28.632,28.161,28.599,7983819,0
1998-12-14,28.02,28.287,27.649,27.793,9382111,0
1998-12-15,27.918,28.632,27.433,28.632,10941003,0
1998-12-16,28.785,28.945,28.66,28.82,9565713,0
1998-12-17,28.835,29.279,28.835,29.099,10095821,0
1998-12-18,28.945,29.066,28.755,28.88,12033032,0
1998-12-21,28.894,29.402,28.506,28.645,10902672,0
1998-12-22,28.66,29.328,28.599,29.177,8272448,0
1998-12-23,29.402,30.079,29.31,29.968,13138099,0
1998-12-24,29.938,29.953,29.576,29.718,2664724,0
1998-12-28,29.843,29.984,29.497,29.733,6628465,0
1998-12-29,29.812,31.276,29.75,31.024,14619946,0
1998-12-30,30.963,31.541,30.743,31.401,10943687,0
1998-12-31,31.369,32.098,31.119,31.119,10725969,0
1999-01-04,31.574,32.098,30.327,30.743,16921296,0
1999-01-05,30.774,31.024,30.5,30.836,13788178,0
1999-01-06,31.244,31.574,31.182,31.447,12066763,0
1999-01-07,31.15,31.212,30.726,31.01,10543134,0
1999-01-08,31.01,31.024,29.908,30.437,14518368,0
1999-01-11,30.266,30.266,28.974,29.31,18772652,0
1999-01-12,29.292,29.47,28.068,28.302,20375243,0
1999-01-13,27.275,29.279,27.275,29.053,19691812,0
1999-01-14,29.053,29.164,28.129,28.254,11955607,0
1999-01-15,28.474,28.863,28.396,28.863,12148408,0
1999-01-19,29.279,29.47,28.66,28.849,15643366,0
1999-01-20,29.131,29.891,28.912,29.797,15284209,0
1999-01-21,29.921,30.125,28.945,29.006,12042617,0
1999-01-22,28.645,29.279,28.645,28.82,9860852,0
1999-01-25,29.116,29.36,28.785,29.249,10328867,0
1999-01-26,29.375,29.968,29.006,29.908,11449265,0
1999-01-27,30.343,30.869,30.125,30.361,17763798,0
1999-01-28,30.391,31.847,30.266,31.76,19121841,0
1999-01-29,31.863,32.083,31.433,32.018,17693653,0
1999-02-01,32.366,33.419,32.27,33.052,17752681,0
1999-02-02,33.115,33.483,32.458,33.035,14544437,0
1999-02-03,32.975,33.469,32.553,33.295,11108507,0
1999-02-04,33.115,33.153,32.613,32.756,10178995,0
1999-02-05,32.661,32.74,32.256,32.582,9965117,0
1999-02-08,32.816,32.895,32.315,32.707,9906849,0
1999-02-09,32.366,32.519,31.119,31.182,9989645,0
1999-02-10,31.424,31.909,31.424,31.61,11172900,0
1999-02-11,31.989,33.043,31.989,33.043,11329671,0
1999-02-12,33.043,33.281,31.956,32.45,12400239,0
1999-02-16,32.903,32.919,32.465,32.621,9473336,0
1999-02-17,32.247,33.027,32.247,32.418,8558007,0
1999-02-18,32.48,33.027,32.308,32.699,9031004,0
1999-02-19,32.145,32.402,31.88,32.004,10724437,0
1999-02-22,32.004,33.373,31.989,33.17,10346879,0
1999-02-23,33.138,33.637,32.888,33.39,9777290,0
1999-02-24,33.434,33.637,32.967,33.043,8361757,0
1999-02-25,32.888,33.076,32.214,32.639,9641605,0
1999-02-26,32.669,33.043,32.277,32.903,8707880,0
1999-03-01,32.683,33.295,32.418,33.201,6648775,0
1999-03-02,33.295,33.637,33.153,33.17,8857754,0
1999-03-03,33.186,33.373,32.639,32.81,8126409,0
1999-03-04,32.857,33.342,32.639,33.138,11019194,0
1999-03-05,33.483,34.054,33.373,34.054,10694152,0
1999-03-08,34.023,34.882,33.813,34.804,12576554,0
1999-03-09,34.837,35.324,34.57,34.57,12069832,0
1999-03-10,34.837,34.915,34.649,34.822,8163972,0
1999-03-11,35.121,35.15,34.694,35.07,10924137,0
1999-03-12,34.974,35.04,34.54,35.01,8644252,0
1999-03-15,34.974,35.324,34.774,35.121,9173594,0
1999-03-16,35.244,35.604,34.882,35.417,8430753,0
1999-03-17,35.417,35.417,34.728,34.974,7496642,0
1999-03-18,34.974,35.809,34.492,35.665,8589822,0
1999-03-19,35.665,35.698,34.964,35.103,9553061,0
1999-03-22,35.04,35.894,34.932,35.682,6910955,0
1999-03-23,35.84,36.035,34.553,34.728,10860506,0
1999-03-24,34.679,34.868,33.858,34.443,11449265,0
1999-03-25,34.274,34.585,34.037,34.35,9909535,0
1999-03-26,34.274,34.35,33.637,33.671,9233005,0
1999-03-29,33.92,35.163,33.891,35.163,8627772,0
1999-03-30,34.915,35.604,34.774,35.461,7573302,0
1999-03-31,35.682,35.776,34.57,34.602,8809837,0
1999-04-01,34.774,34.932,34.417,34.804,7180033,0
1999-04-05,35.07,35.511,34.633,35.511,8234884,0
1999-04-06,35.121,35.34,34.804,34.964,7886461,0
1999-04-07,35.07,35.134,34.476,34.787,7901407,0
1999-04-08,34.882,35.556,34.712,35.527,9566477,0
1999-04-09,35.587,36.613,35.447,36.41,10014563,0
1999-04-12,36.3,37.444,36.239,37.444,10701437,0
1999-04-13,36.929,37.271,36.537,37.241,9747016,0
1999-04-14,37.208,37.318,35.665,36.064,12171406,0
1999-04-15,35.417,35.651,31.896,32.418,58998393,0
1999-04-16,32.669,32.857,31.407,31.691,29540786,0
1999-04-19,32.018,32.083,28.894,29.411,33612230,0
1999-04-20,29.428,30.454,29.116,29.615,27501995,0
1999-04-21,30.117,31.017,30.023,30.768,19588699,0
1999-04-22,31.175,32.004,30.938,32.004,20417019,0
1999-04-23,32.294,32.45,31.424,31.677,12070213,0
1999-04-26,31.909,31.956,30.689,30.861,12106628,0
1999-04-27,30.876,30.938,30.086,30.211,18584065,0
1999-04-28,30.181,30.194,29.116,29.428,18163198,0
1999-04-29,29.428,29.899,28.599,28.912,24453972,0
1999-04-30,29.084,29.336,28.497,28.692,25681307,0
1999-05-03,28.692,29.177,28.339,29.038,22046443,0
1999-05-04,29.053,29.428,28.371,28.48,15825814,0
1999-05-05,28.55,29.564,28.332,29.564,16859583,0
1999-05-06,29.36,29.375,28.733,28.982,14066838,0
1999-05-07,29.107,29.42,28.982,29.217,10995050,0
1999-05-10,29.328,29.344,28.506,28.567,11970941,0
1999-05-11,28.632,28.717,28.348,28.616,17849275,0
1999-05-12,28.616,29.184,28.239,28.921,20858972,0
1999-05-13,28.982,29.564,28.7,29.436,15681696,0
1999-05-14,28.982,29.107,28.035,28.287,18696759,0
1999-05-17,28.239,28.777,28.177,28.645,11048329,0
1999-05-18,28.777,28.842,28.161,28.379,11228864,0
1999-05-19,28.474,28.645,27.861,28.223,12860202,0
1999-05-20,28.239,28.457,28.115,28.177,14519517,0
1999-05-21,28.004,28.161,27.548,27.548,13894734,0
1999-05-24,27.504,27.582,26.376,26.547,24920066,0
1999-05-25,26.722,26.737,25.483,25.515,26958473,0
1999-05-26,25.515,26.284,25.225,25.241,38646913,0
1999-05-27,25.116,26.361,25.07,25.954,35114392,0
1999-05-28,26.234,27.173,26.048,26.737,27974992,0
1999-06-01,26.985,27.112,26.437,26.578,17571001,0
1999-06-02,26.737,26.831,25.986,26.547,14721139,0
1999-06-03,26.862,27.268,26.672,27.112,14623776,0
1999-06-04,27.454,28.982,27.361,28.763,21055985,0
1999-06-07,28.842,28.842,27.582,27.738,14138517,0
1999-06-08,28.161,28.428,27.628,27.738,13472722,0
1999-06-09,28.223,28.239,26.079,26.218,31176337,0
1999-06-10,25.452,25.452,24.867,24.881,61134542,0
1999-06-11,25.053,25.116,23.944,24.365,44873290,0
1999-06-14,24.411,24.411,23.645,23.772,26654510,0
1999-06-15,23.865,24.599,23.739,24.38,22204746,0
1999-06-16,25.021,25.1,24.444,24.772,20474134,0
1999-06-17,24.648,25.288,24.538,25.1,19270946,0
1999-06-18,25.053,25.116,24.756,24.881,18112605,0
1999-06-21,24.756,24.851,24.24,24.365,16831989,0
1999-06-22,24.365,25.021,24.301,24.568,19509742,0
1999-06-23,24.726,24.927,24.444,24.662,11220815,0
1999-06-24,24.772,25.469,24.741,25.326,18542287,0
1999-06-25,25.483,25.734,25.21,25.342,13703469,0
1999-06-28,25.578,25.609,25.162,25.257,12680432,0
1999-06-29,25.359,26.3,25.272,26.204,20748577,0
1999-06-30,26.422,27.426,26.109,27.238,25797444,0
1999-07-01,27.173,28.207,27.035,28.02,19863657,0
1999-07-02,28.811,29.048,28.348,28.951,19370603,0
1999-07-06,29.09,29.42,28.161,28.441,21608070,0
1999-07-07,28.115,28.441,27.971,28.302,13366928,0
1999-07-08,28.115,28.441,27.738,27.878,16206183,0
1999-07-09,28.068,28.115,27.643,27.738,10418820,0
1999-07-12,28.207,28.254,27.786,28.02,10122396,0
1999-07-13,28.02,28.396,27.878,27.927,10279293,0
1999-07-14,28.115,28.254,27.738,27.786,7402730,0
1999-07-15,28.161,28.441,28.02,28.254,9398849,0
1999-07-16,28.254,28.668,28.068,28.348,10119200,0
1999-07-19,29.048,29.048,27.738,27.832,12916802,0
1999-07-20,27.738,28.02,26.564,26.798,15847410,0
1999-07-21,26.94,27.409,26.657,26.798,11002842,0
1999-07-22,26.753,27.035,26.234,26.376,11366087,0
1999-07-23,26.284,26.47,25.954,26.048,9061665,0
1999-07-26,26.095,26.612,26.095,26.47,8742377,0
1999-07-27,26.705,26.798,26.189,26.327,10194327,0
1999-07-28,26.234,26.612,25.954,26.422,7436081,0
1999-07-29,25.859,26.189,25.342,25.483,13316842,0
1999-07-30,25.671,25.766,25.342,25.39,12033542,0
1999-08-02,25.21,26.141,25.21,25.904,9602124,0
1999-08-03,26.048,26.141,25.342,25.578,9244503,0
1999-08-04,25.499,25.595,24.89,25.03,10715238,0
1999-08-05,25.123,25.452,24.42,25.218,10264219,0
1999-08-06,25.266,25.266,24.42,24.606,9307365,0
1999-08-09,24.654,25.218,24.654,25.218,7350982,0
1999-08-10,25.123,25.171,24.28,24.654,9654127,0
1999-08-11,25.077,25.123,24.467,24.794,8741098,0
1999-08-12,25.123,26.251,25.03,25.547,11791551,0
1999-08-13,25.547,26.344,25.077,25.921,13090308,0
1999-08-16,25.688,26.485,25.64,26.204,7499071,0
1999-08-17,26.532,26.766,25.921,26.722,8774060,0
1999-08-18,26.672,26.816,26.064,26.109,7141830,0
1999-08-19,26.015,26.578,25.921,26.485,6138981,0
1999-08-20,26.862,27.988,26.628,27.751,13149850,0
1999-08-23,28.129,29.395,28.082,29.022,19185980,0
1999-08-24,28.929,29.538,28.74,29.352,15015131,0
1999-08-25,29.395,30.383,29.395,30.335,17233815,0
1999-08-26,30.149,30.572,29.63,29.724,13268417,0
1999-08-27,29.724,30.149,28.88,29.022,9275170,0
1999-08-30,28.74,29.914,28.692,29.208,9216265,0
1999-08-31,29.301,29.724,28.27,28.364,11798327,0
1999-09-01,28.692,29.022,28.223,29.022,7023517,0
1999-09-02,28.223,28.55,27.943,28.55,6323606,0
1999-09-03,28.88,29.63,28.835,29.49,8664820,0
1999-09-07,29.49,29.585,29.116,29.208,6167349,0
1999-09-08,28.599,29.164,28.506,28.974,6454184,0
1999-09-09,28.974,29.066,28.317,28.692,6059767,0
1999-09-10,28.974,28.974,27.943,27.988,9451105,0
1999-09-13,27.847,28.082,27.614,27.988,8041696,0
1999-09-14,27.896,27.988,27.19,27.377,7104270,0
1999-09-15,27.565,27.943,27.05,27.05,8512014,0
1999-09-16,27.05,27.472,26.862,27.238,6978799,0
1999-09-17,27.565,27.565,27.283,27.377,7888888,0
1999-09-20,27.426,27.52,27.143,27.472,4779408,0
1999-09-21,27.096,27.52,26.862,27.096,8020620,0
1999-09-22,27.426,27.943,27.05,27.709,9848719,0
1999-09-23,27.709,27.709,26.672,26.766,8475851,0
1999-09-24,26.628,26.722,25.968,26.109,9604170,0
1999-09-27,26.485,26.672,26.251,26.344,6470410,0
1999-09-28,26.3,26.578,25.359,26.204,9497866,0
1999-09-29,26.204,26.485,25.547,25.64,7721896,0
1999-09-30,25.875,27.283,25.734,26.956,10833677,0
1999-10-01,26.766,28.27,26.766,28.035,11265788,0
1999-10-04,28.364,28.599,28.082,28.27,9023595,0
1999-10-05,28.411,28.835,27.709,28.177,10135810,0
1999-10-06,28.411,29.352,28.177,29.301,11481460,0
1999-10-07,29.164,29.352,28.785,29.022,7416020,0
1999-10-08,29.116,30.101,28.88,29.679,16257671,0
1999-10-11,29.63,30.054,29.538,29.914,9071889,0
1999-10-12,29.866,29.866,29.395,29.585,9112394,0
1999-10-13,29.301,29.352,28.411,28.55,8487354,0
1999-10-14,28.317,28.645,28.129,28.317,6121733,0
1999-10-15,27.709,28.129,27.472,27.709,7465722,0
1999-10-18,27.52,28.457,27.52,28.223,8389995,0
1999-10-19,28.974,30.054,28.929,30.008,18786833,0
1999-10-20,30.054,31.182,29.914,31.182,22115566,0
1999-10-21,30.76,31.745,30.479,31.369,20021583,0
1999-10-22,31.557,31.65,30.995,31.276,11194876,0
1999-10-25,29.866,30.149,28.506,30.054,19071501,0
1999-10-26,29.679,29.724,27.801,27.801,12288950,0
1999-10-27,28.035,28.974,27.988,28.929,9959875,0
1999-10-28,29.49,30.008,29.164,29.866,13269442,0
1999-10-29,30.054,30.101,29.63,29.82,12763098,0
1999-11-01,29.679,30.054,28.929,28.929,9011712,0
1999-11-02,29.022,29.49,28.645,28.645,8463075,0
1999-11-03,29.301,29.538,28.835,28.974,9089904,0
1999-11-04,29.022,29.352,27.801,27.988,17971166,0
1999-11-05,27.238,27.238,25.734,26.109,56697044,0
1999-11-08,26.109,26.672,25.921,26.109,27368220,0
1999-11-09,26.361,26.547,26.124,26.361,27004851,0
1999-11-10,26.361,26.665,25.657,26.361,19654249,0
1999-11-11,27.064,27.064,26.361,26.643,11536013,0
1999-11-12,26.874,26.925,26.313,26.455,13233408,0
1999-11-15,26.455,26.643,26.031,26.361,16158398,0
1999-11-17,25.798,26.173,25.28,25.469,24100819,0
1999-11-18,26.079,26.124,25.086,25.374,21984860,0
1999-11-19,25.28,25.751,25.179,25.421,18017543,0
1999-11-22,25.703,26.455,25.421,26.361,18140840,0
1999-11-23,26.643,27.299,25.798,27.299,19141389,0
1999-11-24,27.299,27.441,27.019,27.394,15982205,0
1999-11-26,27.628,27.675,27.112,27.112,6451245,0
1999-11-29,27.769,28.332,27.487,28.191,18328274,0
1999-11-30,27.816,27.91,27.206,27.582,13678299,0
1999-12-01,27.206,27.346,26.78,27.042,11635166,0
1999-12-02,27.112,27.252,26.969,27.128,13936261,0
1999-12-03,27.346,27.487,26.925,26.925,18095484,0
1999-12-06,26.874,27.019,25.939,26.409,17420354,0
1999-12-07,26.031,26.218,25.13,25.469,22328042,0
1999-12-08,25.515,25.892,25.326,25.609,15090387,0
1999-12-09,25.609,25.703,25.28,25.421,12312841,0
1999-12-10,25.326,25.798,25.13,25.515,13110114,0
1999-12-13,25.233,25.469,24.851,24.944,25679646,0
1999-12-14,24.851,25.233,24.523,25.13,19591769,0
1999-12-15,24.944,25.939,24.896,25.798,16961031,0
1999-12-16,25.892,25.892,25.233,25.609,20504033,0
1999-12-17,25.751,25.798,25.038,25.038,23813982,0
1999-12-20,25.086,25.13,24.523,24.794,12883073,0
1999-12-21,24.523,24.756,24.38,24.568,15371861,0
1999-12-22,24.568,25.609,24.473,25.421,15129357,0
1999-12-23,25.609,25.892,25.421,25.703,9924481,0
1999-12-27,25.609,25.986,25.421,25.986,10010853,0
1999-12-28,25.609,25.703,24.896,25.326,8092933,0
1999-12-29,24.851,24.991,24.568,24.756,9360008,0
1999-12-30,24.568,24.708,24.473,24.615,9729510,0
1999-12-31,24.473,24.568,24.24,24.427,7200347,0
2000-01-03,24.146,24.38,23.815,24.002,15605291,0
2000-01-04,23.536,23.721,22.596,23.112,17224362,0
2000-01-05,23.254,24.002,23.207,23.487,15736509,0
2000-01-06,23.536,24.662,23.487,24.334,13474124,0
2000-01-07,25.609,26.266,24.334,25.986,21774043,0
2000-01-10,26.361,26.361,25.657,25.939,12623702,0
2000-01-11,25.798,26.361,25.609,25.609,11815573,0
2000-01-12,25.986,26.594,25.939,26.455,13847462,0
2000-01-13,26.313,27.957,26.079,27.861,33585528,0
2000-01-14,28.191,28.332,27.861,27.861,20675367,0
2000-01-18,27.957,28.051,26.969,27.487,13891544,0
2000-01-19,27.675,27.91,27.346,27.861,12845122,0
2000-01-20,27.675,27.769,26.969,27.409,10196373,0
2000-01-21,27.534,27.534,26.361,26.409,15786463,0
2000-01-24,26.361,26.547,25.13,25.892,16649153,0
2000-01-25,25.986,26.688,25.844,26.266,12005306,0
2000-01-26,26.218,26.361,25.892,26.266,9368944,0
2000-01-27,26.031,26.688,25.986,25.986,10981120,0
2000-01-28,25.986,26.874,25.515,26.502,14346140,0
2000-01-31,25.609,27.487,25.609,27.252,12891377,0
2000-02-01,26.78,28.004,26.737,27.861,14965684,0
2000-02-02,27.816,27.861,26.925,27.112,9124529,0
2000-02-03,27.158,27.582,26.594,26.831,11235894,0
2000-02-04,27.206,27.206,26.594,26.925,8444295,0
2000-02-07,27.019,27.861,26.78,27.861,16243618,0
2000-02-08,27.91,28.574,27.769,28.474,19626010,0
2000-02-09,28.332,28.379,27.206,27.206,14319180,0
2000-02-10,27.487,27.487,26.361,26.361,13514628,0
2000-02-11,26.78,26.78,25.609,26.361,12996527,0
2000-02-14,25.28,26.594,25.28,26.361,10724053,0
2000-02-15,26.409,27.019,26.173,26.78,10007660,0
2000-02-16,26.422,26.47,25.483,25.483,12615656,0
2000-02-17,25.766,25.954,25.39,25.671,10853993,0
2000-02-18,25.671,25.671,24.818,25.671,13178088,0
2000-02-22,25.248,25.53,25.013,25.296,11160891,0
2000-02-23,25.53,25.671,24.867,25.671,11614337,0
2000-02-24,24.818,25.155,24.582,24.959,11865277,0
2000-02-25,24.912,25.108,24.163,24.444,10547222,0
2000-02-28,24.256,24.489,24.113,24.301,10359788,0
2000-02-29,24.818,24.818,23.879,24.256,15088853,0
2000-03-01,24.256,24.489,23.786,24.068,14045760,0
2000-03-02,24.163,24.163,23.786,24.163,10671416,0
2000-03-03,25.296,25.296,23.786,24.633,12835670,0
2000-03-06,24.207,24.582,23.786,23.926,13519356,0
2000-03-07,23.69,23.786,22.651,22.651,18571545,0
2000-03-08,23.41,25.013,22.791,24.489,24028501,0
2000-03-09,24.633,25.954,24.35,25.954,23252697,0
2000-03-10,26.518,26.62,25.671,26.422,24882504,0
2000-03-13,26.518,26.518,25.296,25.904,14912022,0
2000-03-14,25.811,25.811,24.912,25.108,11040912,0
2000-03-15,25.578,26.899,25.483,26.62,19821624,0
2000-03-16,27.324,27.606,26.899,27.557,23448053,0
2000-03-17,27.231,27.417,26.807,27.042,16322961,0
2000-03-20,27.182,27.231,25.671,26.422,10047015,0
2000-03-21,27.231,27.934,27.042,27.7,17373081,0
2000-03-22,26.993,27.275,26.141,26.899,22215226,0
2000-03-23,26.284,27.137,26.284,26.62,12928300,0
2000-03-24,26.62,27.086,26.284,26.327,11497302,0
2000-03-27,26.327,26.807,26.189,26.234,11840610,0
2000-03-28,25.859,26.856,25.859,26.47,11259912,0
2000-03-29,26.62,27.744,26.51,27.463,17827043,0
2000-03-30,27.512,27.793,27.231,27.557,12674685,0
2000-03-31,27.606,27.84,26.949,27.606,11058423,0
2000-04-03,27.934,29.164,27.744,28.692,24335271,0
2000-04-04,29.208,30.202,28.692,30.015,42874106,0
2000-04-05,29.066,29.585,28.974,29.164,12544741,0
2000-04-06,28.785,29.164,28.506,28.974,12173195,0
2000-04-07,29.066,29.773,29.022,29.301,11902197,0
2000-04-10,29.395,30.437,29.257,30.062,19651949,0
2000-04-11,30.015,30.58,29.875,30.062,16715592,0
2000-04-12,29.827,30.956,29.63,30.486,21652665,0
2000-04-13,30.343,30.486,29.395,29.921,16016956,0
2000-04-14,29.395,29.49,27.84,28.645,17543658,0
2000-04-17,28.122,29.352,27.934,28.692,17700045,0
2000-04-18,28.692,29.921,28.692,29.875,18167801,0
2000-04-19,29.968,32.09,29.724,31.189,25654089,0
2000-04-20,31.807,31.807,30.768,31.332,13881576,0
2000-04-24,31.332,33.411,31.142,32.84,19037898,0
2000-04-25,32.559,33.035,31.855,32.793,13250404,0
2000-04-26,32.277,32.84,32.09,32.84,13306622,0
2000-04-27,31.713,32.888,31.713,32.277,13118548,0
2000-04-28,32.277,32.37,31.527,31.807,11446450,0
2000-05-01,31.902,32.84,31.189,31.574,10547736,0
2000-05-02,31.713,32.654,31.619,32.418,13685324,0
2000-05-03,32.418,32.793,31.902,32.23,14721009,0
2000-05-04,32.09,32.699,31.902,32.465,8156563,0
2000-05-05,31.996,33.927,31.76,33.696,16091319,0
2000-05-08,33.977,35.016,33.927,34.83,23368074,0
2000-05-09,34.468,34.562,33.57,33.756,14224504,0
2000-05-10,33.333,34.189,32.621,32.824,13300744,0
2000-05-11,32.959,33.005,32.01,32.308,12580261,0
2000-05-12,32.06,32.81,31.532,32.597,9959619,0
2000-05-15,32.387,33.477,32.294,33.288,10482187,0
2000-05-16,33.615,33.943,32.715,33.663,15813294,0
2000-05-17,33.663,34.282,33.428,34.045,18003748,0
2000-05-18,34.137,34.468,33.85,34.189,9243738,0
2000-05-19,33.806,33.85,33.145,33.428,9296505,0
2000-05-22,33.615,34.189,32.715,33.24,11588019,0
2000-05-23,33.145,33.663,32.669,33.428,8883944,0
2000-05-24,32.81,34.001,32.81,33.477,10628100,0
2000-05-25,33.711,34.61,33.615,34.54,13040864,0
2000-05-26,33.943,34.375,33.806,34.137,7629646,0
2000-05-30,33.333,33.615,33.052,33.428,10606248,0
2000-05-31,33.1,34.045,33.052,33.663,8960223,0
2000-06-01,34.562,34.891,33.943,34.045,12717742,0
2000-06-02,34.751,34.751,32.715,32.959,13290907,0
2000-06-05,33.145,33.24,31.964,32.339,12402922,0
2000-06-06,32.528,33.145,32.104,32.865,12110846,0
2000-06-07,32.865,33.428,32.715,32.911,7108740,0
2000-06-08,33.1,33.615,32.959,33.477,8193359,0
2000-06-09,33.57,34.795,33.382,34.795,8475597,0
2000-06-12,34.094,34.61,33.57,33.57,7263594,0
2000-06-13,34.326,35.078,34.094,34.679,14414239,0
2000-06-14,34.751,35.511,34.703,35.252,14128421,0
2000-06-15,35.078,35.556,34.891,35.556,10661960,0
2000-06-16,35.134,36.41,35.134,36.261,18397396,0
2000-06-19,36.167,36.167,35.366,35.366,10611875,0
2000-06-20,35.273,35.461,34.234,34.983,14077190,0
2000-06-21,35.556,35.698,35.078,35.461,20959396,0
2000-06-22,35.417,35.417,33.663,34.61,21738014,0
2000-06-23,34.795,35.18,34.234,34.703,18231556,0
2000-06-26,34.795,35.078,34.422,34.983,20350967,0
2000-06-27,35.18,35.636,34.751,35.556,14944352,0
2000-06-28,35.273,35.511,34.983,35.163,16306349,0
2000-06-29,35.324,35.324,34.517,34.974,21217481,0
2000-06-30,34.61,36.394,34.61,36.316,20634866,0
2000-07-03,36.167,36.167,35.604,36.071,7386121,0
2000-07-05,36.316,36.316,35.556,35.886,14394691,0
2000-07-06,36.028,36.028,34.939,35.231,12588057,0
2000-07-07,35.324,35.556,34.657,34.657,16253967,0
2000-07-10,35.18,36.261,34.751,36.167,13729274,0
2000-07-11,36.028,37.067,35.84,37.067,17448211,0
2000-07-12,37.256,37.256,36.292,36.292,12669187,0
2000-07-13,36.215,36.215,34.657,34.891,18433172,0
2000-07-14,34.422,34.795,33.477,34.094,15253292,0
2000-07-17,34.137,35.791,33.85,34.882,13628464,0
2000-07-18,35.273,35.556,33.428,33.943,17264607,0
2000-07-19,34.001,35.18,33.1,35.134,14649972,0
2000-07-20,35.18,35.231,33.521,34.045,18116052,0
2000-07-21,34.045,34.983,33.756,34.703,11437000,0
2000-07-24,34.375,36.456,34.375,35.979,18926484,0
2000-07-25,32.911,34.045,32.528,33.288,39317058,0
2000-07-26,33.806,34.045,32.339,32.911,32651161,0
2000-07-27,32.575,33.943,32.528,33.748,14672205,0
2000-07-28,33.382,33.663,32.911,33.193,10061708,0
2000-07-31,33.052,33.333,32.435,32.81,12106501,0
2000-08-01,33.005,34.751,32.81,34.61,17425597,0
2000-08-02,34.422,35.18,34.375,34.891,15627523,0
2000-08-03,35.273,35.324,33.85,33.85,10345733,0
2000-08-04,34.422,34.795,33.382,34.422,10341645,0
2000-08-07,34.795,34.795,33.521,33.983,9580403,0
2000-08-08,34.001,34.703,33.477,33.983,11336698,0
2000-08-09,33.85,34.468,31.778,32.339,20044834,0
2000-08-10,32.528,33.005,31.778,31.778,16840802,0
2000-08-11,32.435,32.715,32.152,32.435,9782788,0
2000-08-14,32.621,32.764,32.315,32.315,9320013,0
2000-08-15,32.528,32.764,31.778,31.778,9956296,0
2000-08-16,32.553,33.17,32.411,32.934,9992711,0
2000-08-17,33.31,33.833,32.691,33.358,14609213,0
2000-08-18,32.984,33.122,32.083,32.411,13925272,0
2000-08-21,32.553,33.17,31.838,33.17,8168317,0
2000-08-22,33.076,33.076,32.083,32.222,11578565,0
2000-08-23,32.127,32.888,32.127,32.621,8402643,0
2000-08-24,32.888,32.934,32.597,32.669,7788205,0
2000-08-25,33.027,33.31,32.647,33.216,7231780,0
2000-08-28,33.31,33.31,32.411,32.48,9457490,0
2000-08-29,31.932,32.833,31.838,32.27,12421191,0
2000-08-30,32.222,32.458,31.65,31.838,11996237,0
2000-08-31,32.411,32.934,32.27,32.707,14167648,0
2000-09-01,33.17,33.263,32.503,32.715,9568780,0
2000-09-05,32.27,32.411,30.657,30.938,24727648,0
2000-09-06,30.752,30.798,29.852,30.226,24508651,0
2000-09-07,30.226,30.752,30.226,30.564,16748045,0
2000-09-08,30.515,30.798,30.226,30.704,13747419,0
2000-09-11,30.327,31.079,30.086,31.079,13304448,0
2000-09-12,30.515,31.135,30.327,30.515,13196230,0
2000-09-13,31.276,31.509,30.891,31.135,12353982,0
2000-09-14,31.415,31.415,30.938,31.369,11295814,0
2000-09-15,31.079,31.602,31.079,31.276,16799663,0
2000-09-18,31.23,31.838,31.135,31.793,9198507,0
2000-09-19,31.793,31.932,30.938,31.096,10860126,0
2000-09-20,31.032,31.079,30.515,31.024,8351408,0
2000-09-21,30.987,33.216,30.844,32.222,16610947,0
2000-09-22,32.984,33.688,32.315,33.594,22998184,0
2000-09-25,33.405,33.544,32.984,33.451,11369792,0
2000-09-26,32.888,33.451,32.786,32.984,12431284,0
2000-09-27,32.74,32.888,31.887,32.786,11630694,0
2000-09-28,32.691,34.023,32.691,33.122,18341309,0
2000-09-29,33.731,34.4,32.691,34.054,19437168,0
2000-10-02,33.637,33.833,32.984,33.544,12405093,0
2000-10-03,33.122,33.977,33.027,33.544,10757912,0
2000-10-04,32.888,33.594,32.034,32.411,16276451,0
2000-10-05,32.597,34.117,32.553,33.927,13738474,0
2000-10-06,33.833,34.07,32.691,33.833,10555908,0
2000-10-09,33.405,33.833,32.691,32.691,7434802,0
2000-10-10,32.984,34.117,32.833,33.731,15089493,0
2000-10-11,34.256,34.306,33.17,33.451,17663883,0
2000-10-12,32.786,34.4,32.458,33.833,19698326,0
2000-10-13,33.263,33.544,31.932,32.315,16304435,0
2000-10-16,32.553,33.17,32.458,33.122,11593256,0
2000-10-17,32.691,34.164,32.503,34.07,16801837,0
2000-10-18,33.263,34.023,32.597,33.17,15592381,0
2000-10-19,31.079,32.786,31.079,32.597,14030810,0
2000-10-20,32.315,32.934,32.222,32.888,10081764,0
2000-10-23,33.263,34.686,32.934,34.4,19043265,0
2000-10-24,31.838,33.688,31.65,32.597,29421833,0
2000-10-25,33.076,34.306,32.786,34.07,17845442,0
2000-10-26,33.594,34.874,33.594,34.4,20549135,0
2000-10-27,34.443,34.585,33.17,33.451,17790884,0
2000-10-30,33.833,33.927,32.888,33.263,14756659,0
2000-10-31,33.358,33.688,32.647,32.74,15292386,0
2000-11-01,33.17,33.358,32.74,32.984,20533162,0
2000-11-02,33.17,33.263,32.348,32.74,15528118,0
2000-11-03,32.934,33.122,32.315,33.076,11884312,0
2000-11-06,32.984,34.306,32.888,33.731,16916569,0
2000-11-07,34.023,34.35,33.544,33.977,13480643,0
2000-11-08,33.731,34.97,33.637,34.4,18378743,0
2000-11-09,33.927,34.306,33.027,33.833,14894773,0
2000-11-10,34.07,34.641,33.451,33.451,14620839,0
2000-11-13,32.786,33.027,31.079,31.981,18732277,0
2000-11-14,31.65,33.17,31.369,32.458,18896330,0
2000-11-15,32.669,32.857,32.004,32.715,14797032,0
2000-11-16,32.575,33.193,32.333,32.903,11751180,0
2000-11-17,33.145,34.001,32.621,32.669,16859713,0
2000-11-20,32.857,33.288,32.435,32.669,10942023,0
2000-11-21,32.191,33.333,32.191,33.043,8431390,0
2000-11-22,32.004,33.288,31.909,32.669,12035204,0
2000-11-24,32.764,32.81,31.956,32.145,7819001,0
2000-11-27,32.48,34.326,32.238,34.094,17650086,0
2000-11-28,33.756,34.712,33.333,34.189,13759943,0
2000-11-29,34.282,35.086,34.137,34.664,19098717,0
2000-11-30,34.948,35.282,33.24,33.663,22048359,0
2000-12-01,33.521,33.521,31.72,33.043,22470635,0
2000-12-04,32.286,33.813,32.191,33.57,15881522,0
2000-12-05,34.001,34.137,33.24,33.813,16480243,0
2000-12-06,33.145,33.382,32.191,32.95,20727624,0
2000-12-07,33.288,33.615,32.48,32.997,14573821,0
2000-12-08,32.669,33.813,32.286,33.043,17871253,0
2000-12-11,33.1,33.951,33.043,33.145,19982613,0
2000-12-12,33.428,33.908,33.288,33.428,13332049,0
2000-12-13,33.477,35.238,33.477,34.804,24480798,0
2000-12-14,34.898,35.086,34.468,34.619,13256154,0
2000-12-15,34.375,35.282,34.234,34.524,29949003,0
2000-12-18,34.664,35.333,34.189,35.333,14848394,0
2000-12-19,35.333,36.465,35.238,36.042,23464283,0
2000-12-20,36.089,36.512,34.948,35.238,21521444,0
2000-12-21,34.804,35.196,32.286,32.286,25968911,0
2000-12-22,33.428,34.524,33.382,33.711,19394370,0
2000-12-26,33.908,34.898,33.756,33.951,9789046,0
2000-12-27,34.045,35.04,34.045,34.375,11093685,0
2000-12-28,34.898,35.187,34.375,34.759,12279625,0
2000-12-29,35.134,35.612,34.854,34.948,9868777,0
2001-01-02,34.619,35.518,34.57,35.04,13614543,0
2001-01-03,34.948,35.282,32.286,33.1,28798200,0
2001-01-04,33.333,33.382,31.15,31.769,42245745,0
2001-01-05,32.286,32.997,31.619,32.191,23150485,0
2001-01-08,32.669,32.95,31.574,31.814,17690715,0
2001-01-09,32.098,32.857,31.909,32.857,14343073,0
2001-01-10,32.764,33.24,32.098,32.145,18093312,0
2001-01-11,32.004,32.191,30.963,31.15,28234106,0
2001-01-12,31.15,31.72,31.056,31.481,23493410,0
2001-01-16,31.15,32.004,31.104,31.677,20820895,0
2001-01-17,31.433,31.433,30.768,30.963,22047212,0
2001-01-18,31.244,31.769,31.056,31.244,21890824,0
2001-01-19,31.15,31.527,30.861,31.433,21139547,0
2001-01-22,31.72,32.238,31.481,32.004,18793350,0
2001-01-23,31.72,32.621,31.619,32.575,15599030,0
2001-01-24,32.575,32.81,32.098,32.621,27545433,0
2001-01-25,32.669,34.137,32.575,33.756,18839854,0
2001-01-26,34.137,34.282,33.428,33.663,18337088,0
2001-01-29,33.671,34.109,32.74,32.895,13148572,0
2001-01-30,33.085,33.882,32.722,33.637,12252281,0
2001-01-31,33.637,34.306,32.967,34.306,16667552,0
2001-02-01,34.306,34.341,33.82,34.341,12187376,0
2001-02-02,34.335,34.367,33.927,34.109,12656795,0
2001-02-05,34.109,34.948,33.968,34.759,14537279,0
2001-02-06,35.477,35.485,34.633,34.837,19886401,0
2001-02-07,34.837,35.103,33.813,33.813,24425352,0
2001-02-08,33.959,34.4,33.442,34.001,15027782,0
2001-02-09,34.077,34.983,34.009,34.218,12923829,0
2001-02-12,34.375,35.04,34.24,35.04,13957469,0
2001-02-13,34.408,34.408,33.85,34.211,18342457,0
2001-02-14,34.009,34.641,33.711,34.422,14332979,0
2001-02-15,33.927,34.077,33.17,33.704,15593149,0
2001-02-16,33.477,34.671,33.477,34.468,18897610,0
2001-02-20,34.476,34.992,34.117,34.172,14087540,0
2001-02-21,34.35,35.033,34.077,34.125,15440086,0
2001-02-22,34.992,35.033,34.029,34.341,22073402,0
2001-02-23,34.341,34.384,33.756,34.131,12772681,0
2001-02-26,33.704,34.46,33.507,34.46,14286344,0
2001-02-27,34.326,34.61,34.203,34.428,10333596,0
2001-02-28,34.46,34.641,33.85,34.274,17927468,0
2001-03-01,34.256,34.256,33.358,33.585,18957276,0
2001-03-02,33.739,33.908,32.919,33.216,20327206,0
2001-03-05,33.162,33.561,32.661,33.382,12857390,0
2001-03-06,33.866,33.866,32.676,32.824,13619144,0
2001-03-07,32.519,32.63,31.807,31.949,20407186,0
2001-03-08,31.956,32.333,31.602,31.989,17514268,0
2001-03-09,32.27,32.621,32.09,32.333,14344865,0
2001-03-12,31.76,32.176,30.463,30.726,17568311,0
2001-03-13,30.54,30.657,29.131,30.391,27385089,0
2001-03-14,29.702,30.086,29.09,29.702,23788938,0
2001-03-15,29.702,29.852,28.945,29.36,23056315,0
2001-03-16,28.958,29.249,28.097,28.457,35855446,0
2001-03-19,28.216,28.937,28.216,28.64,17939736,0
2001-03-20,28.945,29.099,28.254,28.348,19616684,0
2001-03-21,28.441,28.558,27.197,27.402,22456577,0
2001-03-22,27.346,27.426,25.968,27.166,35028920,0
2001-03-23,27.949,28.771,27.426,28.582,26680451,0
2001-03-26,29.131,30.086,28.48,29.505,20185637,0
2001-03-27,29.702,30.463,29.352,30.445,19475757,0
2001-03-28,30.391,30.681,29.718,30.407,15408399,0
2001-03-29,30.422,31.244,29.741,30.454,19984142,0
2001-03-30,30.689,31.189,30.156,31.189,18528998,0
2001-04-02,31.032,31.128,29.319,29.665,20243770,0
2001-04-03,29.852,30.445,29.319,29.718,20887718,0
2001-04-04,29.529,30.743,29.476,30.274,17689180,0
2001-04-05,30.807,31.112,30.305,31.071,16011977,0
2001-04-06,30.617,31.283,30.463,31.283,15072626,0
2001-04-09,31.677,31.981,31.61,31.964,13262924,0
2001-04-10,31.989,32.01,30.689,31.23,18450164,0
2001-04-11,29.859,30.564,29.805,30.463,22167693,0
2001-04-12,30.463,31.079,30.218,30.995,13849122,0
2001-04-16,31.502,31.793,30.828,31.15,14042309,0
2001-04-17,30.726,32.366,30.704,32.3,15884587,0
2001-04-18,31.602,32.559,30.922,31.15,35111072,0
2001-04-19,30.689,30.987,30.312,30.312,31404532,0
2001-04-20,30.274,31.15,30.093,31.04,24962230,0
2001-04-23,31.15,31.424,31.04,31.23,15057935,0
2001-04-24,31.23,31.582,30.546,30.861,14200483,0
2001-04-25,30.885,31.415,30.783,31.157,13074342,0
2001-04-26,31.23,32.435,31.032,32.37,21568719,0
2001-04-27,32.06,32.903,31.916,32.84,16625003,0
2001-04-30,32.764,33.483,32.748,32.975,17858348,0
2001-05-01,32.975,33.319,32.756,33.224,11984612,0
2001-05-02,32.934,33.115,32.333,32.895,13464032,0
2001-05-03,32.975,33.068,31.923,32.176,15982845,0
2001-05-04,32.111,33.24,32.067,33.1,11795004,0
2001-05-07,32.975,33.428,32.911,33.333,10079595,0
2001-05-08,32.903,33.544,32.816,33.514,11571916,0
2001-05-09,33.536,33.85,33.178,33.85,14155767,0
2001-05-10,33.507,33.825,33.085,33.31,10626185,0
2001-05-11,33.302,33.696,32.597,32.748,11560550,0
2001-05-14,32.748,33.085,32.184,32.984,11304757,0
2001-05-15,32.597,32.934,32.01,32.722,14592347,0
2001-05-16,32.722,34.203,32.715,34.07,23034852,0
2001-05-17,34.203,34.393,33.85,34.18,23039071,0
2001-05-18,34.306,34.35,33.608,34.24,12857644,0
2001-05-21,34.211,34.282,33.748,34.18,9958723,0
2001-05-22,33.789,33.866,33.216,33.622,11434569,0
2001-05-23,33.935,33.977,32.294,33.254,20409483,0
2001-05-24,32.873,32.984,32.111,32.772,19595349,0
2001-05-25,32.465,32.582,31.705,31.964,16288848,0
2001-05-29,32.63,32.903,32.387,32.865,12906456,0
2001-05-30,33.162,33.216,32.74,32.984,11971704,0
2001-05-31,32.95,32.984,32.333,32.748,14094181,0
2001-06-01,32.45,33.068,32.324,32.683,10117284,0
2001-06-04,33.043,33.193,32.683,33.193,8919846,0
2001-06-05,32.925,33.216,32.715,32.793,14834851,0
2001-06-06,32.731,32.824,32.277,32.715,12321915,0
2001-06-07,32.613,33.442,32.59,33.405,16135142,0
2001-06-08,33.325,33.405,33.052,33.224,7731092,0
2001-06-11,33.483,33.483,32.613,32.919,8070189,0
2001-06-12,33.201,33.216,32.676,32.778,9565200,0
2001-06-13,32.984,32.984,32.458,32.575,13088521,0
2001-06-14,32.582,33.162,32.567,33.02,13029619,0
2001-06-15,32.315,32.669,32.191,32.553,25098175,0
2001-06-18,32.793,33.373,32.528,32.997,13065906,0
2001-06-19,32.824,33.663,32.824,33.594,15305673,0
2001-06-20,34.054,34.282,33.365,33.977,15751838,0
2001-06-21,33.63,34.358,33.63,34.256,15550351,0
2001-06-22,33.254,33.365,32.545,32.669,18259790,0
2001-06-25,32.715,33.005,32.067,32.083,11777622,0
2001-06-26,32.083,32.597,32.075,32.23,12420682,0
2001-06-27,32.199,32.378,31.736,31.736,9348379,0
2001-06-28,32.104,32.824,31.902,32.184,14446052,0
2001-06-29,31.802,32.127,30.58,30.58,27268690,0
2001-07-02,30.922,31.377,30.821,31.23,21147853,0
2001-07-03,31.23,31.354,30.783,30.876,8403791,0
2001-07-05,31.04,31.189,30.282,30.361,15776242,0
2001-07-06,30.657,30.697,30.202,30.58,15031616,0
2001-07-09,30.726,31.456,30.633,31.415,12469998,0
2001-07-10,31.267,31.574,30.922,31.157,12503602,0
2001-07-11,30.719,30.719,29.547,29.665,23709978,0
2001-07-12,29.789,29.789,28.396,28.708,30357095,0
2001-07-13,28.747,29.875,28.733,29.344,21781070,0
2001-07-16,29.344,29.513,28.558,28.912,17073851,0
2001-07-17,28.974,29.623,28.692,29.462,23467854,0
2001-07-18,29.93,31.447,29.805,31.314,24724322,0
2001-07-19,31.305,31.668,30.922,31.401,16288975,0
2001-07-20,31.332,32.247,31.314,31.626,14823351,0
2001-07-23,31.635,31.909,30.564,30.603,12009268,0
2001-07-24,30.734,30.734,30.226,30.437,11510590,0
2001-07-25,30.54,30.844,30.251,30.617,11897983,0
2001-07-26,30.734,30.869,30.117,30.532,12350153,0
2001-07-27,30.697,30.719,30.327,30.422,11116173,0
2001-07-30,30.54,30.704,30.369,30.617,11298879,0
2001-07-31,30.783,32.042,30.774,31.472,17209161,0
2001-08-01,31.472,31.566,31.088,31.407,9312731,0
2001-08-02,31.407,31.582,31.002,31.104,9733215,0
2001-08-03,31.104,31.305,30.734,31.104,9120059,0
2001-08-06,31.283,31.299,30.657,30.798,7056738,0
2001-08-07,31.024,31.032,30.58,30.743,10594754,0
2001-08-08,30.697,31.221,30.546,30.617,13365391,0
2001-08-09,31.048,31.267,30.807,31.112,11839211,0
2001-08-10,30.922,31.61,30.783,31.385,12898277,0
2001-08-13,30.931,31.305,30.922,31.25,11197944,0
2001-08-14,31.305,31.527,31.189,31.361,8836668,0
2001-08-15,31.659,32.067,31.439,31.549,12029325,0
2001-08-16,31.407,31.736,31.166,31.532,9836326,0
2001-08-17,31.518,31.964,31.079,31.964,11740573,0
2001-08-20,31.964,32.067,31.314,31.705,17670524,0
2001-08-21,31.7,31.949,31.024,31.112,13677401,0
2001-08-22,30.922,31.332,30.47,31.142,15045921,0
2001-08-23,30.774,31.259,30.76,31.142,14351249,0
2001-08-24,30.931,31.769,30.853,31.643,13567397,0
2001-08-27,31.643,31.643,31.345,31.354,8498211,0
2001-08-28,31.541,31.541,30.588,30.734,12175242,0
2001-08-29,31.104,31.135,30.188,30.318,16027050,0
2001-08-30,30.327,30.546,29.14,29.319,24953543,0
2001-08-31,29.476,29.656,29.131,29.328,19310300,0
2001-09-04,29.436,30.377,29.249,29.547,16801962,0
2001-09-05,29.695,30.282,29.184,30.117,17108094,0
2001-09-06,29.789,30.117,29.208,29.436,14524249,0
2001-09-07,29.285,29.402,28.293,28.326,22440861,0
2001-09-10,27.943,29.497,27.91,29.227,14104785,0
2001-09-17,30.546,30.588,28.326,29.199,34377941,0
2001-09-18,29.131,29.208,28.488,28.945,20326178,0
2001-09-19,28.974,29.09,27.565,28.339,23688639,0
2001-09-20,27.751,28.675,27.635,27.971,23180893,0
2001-09-21,26.031,27.526,26.031,27.409,36393730,0
2001-09-24,28.136,28.231,27.002,27.582,24508778,0
2001-09-25,28.521,28.521,27.979,28.31,20618260,0
2001-09-26,28.326,29.513,28.136,29.513,23660020,0
2001-09-27,29.859,30.515,29.688,30.429,26283857,0
2001-09-28,30.596,30.774,29.834,30.704,24273307,0
2001-10-01,30.798,31.574,30.734,31.463,22690389,0
2001-10-02,31.463,31.769,31.079,31.769,18229766,0
2001-10-03,31.769,31.778,31.112,31.582,18495394,0
2001-10-04,31.439,31.668,31.032,31.401,18988452,0
2001-10-05,31.401,32.111,31.377,31.996,16269683,0
2001-10-08,31.887,31.956,31.267,31.393,10578656,0
2001-10-09,31.345,31.377,30.978,31.189,9369842,0
2001-10-10,31.189,32.098,31.017,31.964,15093837,0
2001-10-11,31.807,31.88,30.814,30.821,23660791,0
2001-10-12,30.931,31.463,30.891,31.283,17218617,0
2001-10-15,31.314,32.01,31.292,31.677,14330678,0
2001-10-16,31.923,32.042,31.096,31.463,15019733,0
2001-10-17,31.769,32.136,31.582,31.887,18151829,0
2001-10-18,31.769,32.308,31.769,32.051,17726360,0
2001-10-19,32.004,32.411,31.932,32.411,15457464,0
2001-10-22,32.333,32.919,32.308,32.919,16032924,0
2001-10-23,32.849,32.903,32.308,32.654,13703726,0
2001-10-24,32.597,33.115,32.458,32.888,16104351,0
2001-10-25,32.191,32.99,31.923,32.925,16663078,0
2001-10-26,32.402,32.873,32.263,32.691,13137839,0
2001-10-29,32.553,32.95,32.545,32.59,13512969,0
2001-10-30,32.528,32.764,32.199,32.495,13280812,0
2001-10-31,32.458,32.528,31.981,32.083,13998611,0
2001-11-01,32.152,32.731,32.083,32.722,16047242,0
2001-11-02,32.722,32.772,32.207,32.308,13329875,0
2001-11-05,32.575,32.833,32.004,32.12,14119352,0
2001-11-06,32.083,32.519,31.727,32.393,14484002,0
2001-11-07,32.214,32.654,32.207,32.263,14454232,0
2001-11-08,32.458,32.605,32.161,32.387,12542185,0
2001-11-09,32.387,32.528,31.949,32.256,10336661,0
2001-11-12,32.256,32.473,31.863,32.199,9070613,0
2001-11-13,32.308,32.597,32.104,32.597,13540439,0
2001-11-14,32.676,32.786,32.387,32.528,12893163,0
2001-11-15,32.661,32.967,32.378,32.74,12293040,0
2001-11-16,32.911,32.925,32.545,32.801,13442693,0
2001-11-19,33.005,33.302,32.903,33.145,16502351,0
2001-11-20,33.224,33.411,32.959,33.145,15466152,0
2001-11-21,33.263,33.622,33.24,33.491,11642190,0
2001-11-23,33.507,33.696,33.24,33.507,4614838,0
2001-11-26,33.434,33.772,33.201,33.696,13779872,0
2001-11-27,33.451,33.806,33.208,33.469,13178730,0
2001-11-28,33.396,33.578,33.138,33.138,10246712,0
2001-11-29,33.145,33.507,33.085,33.373,11407101,0
2001-11-30,33.507,33.594,33.162,33.24,12026643,0
2001-12-03,33.365,33.696,33.224,33.536,12402794,0
2001-12-04,33.272,33.434,33.122,33.342,12644019,0
2001-12-05,33.24,33.528,33.085,33.411,14149886,0
2001-12-06,33.561,33.723,33.216,33.254,16419554,0
2001-12-07,33.232,33.419,33.06,33.085,12120173,0
2001-12-10,32.925,33.085,31.643,31.727,28268346,0
2001-12-11,31.626,31.635,30.743,30.97,33748558,0
2001-12-12,31.088,31.283,29.82,30.885,27274698,0
2001-12-13,30.704,31.088,30.251,30.318,23430933,0
2001-12-14,30.079,30.5,29.411,30.274,25306056,0
2001-12-17,30.422,31.495,30.399,30.956,25030584,0
2001-12-18,31.472,31.643,31.166,31.197,23915300,0
2001-12-19,31.088,31.7,30.978,31.549,17220657,0
2001-12-20,32.184,32.191,31.487,31.778,17512862,0
2001-12-21,31.855,32.238,30.415,31.472,30324642,0
2001-12-24,31.128,31.659,30.931,31.292,7264999,0
2001-12-26,31.135,31.7,31.088,31.182,8013334,0
2001-12-27,31.128,31.166,30.697,30.97,11641552,0
2001-12-28,31.088,31.244,30.666,31.01,11428563,0
2001-12-31,31.01,31.04,30.588,30.588,12454412,0
2002-01-02,30.588,30.704,30.163,30.625,18510857,0
2002-01-03,30.486,30.546,30.054,30.47,16339828,0
2002-01-04,30.399,30.609,30.015,30.243,15468447,0
2002-01-07,30.282,30.47,30.086,30.47,15309124,0
2002-01-08,30.689,30.689,30.132,30.391,13148190,0
2002-01-09,30.588,31.119,30.479,30.743,15859040,0
2002-01-10,30.821,31.518,30.704,31.481,16208739,0
2002-01-11,31.659,31.691,30.891,31.166,11649987,0
2002-01-14,31.205,31.481,31.01,31.104,13292314,0
2002-01-15,31.393,31.472,30.617,31.017,16406775,0
2002-01-16,31.244,31.385,30.79,30.876,14757807,0
2002-01-17,31.299,31.299,30.681,30.807,13570079,0
2002-01-18,30.783,31.189,30.704,30.783,15620621,0
2002-01-22,31.01,31.433,30.869,31.314,15121944,0
2002-01-23,31.472,32.191,31.361,32.083,23143583,0
2002-01-24,32.214,32.23,31.72,31.855,16412013,0
2002-01-25,32.176,32.191,31.896,32.01,16096172,0
2002-01-28,31.932,32.145,31.677,31.909,10498670,0
2002-01-29,31.932,32.59,31.314,31.456,17875976,0
2002-01-30,31.659,32.042,31.244,31.659,16644936,0
2002-01-31,31.549,31.989,31.393,31.989,14549546,0
2002-02-01,32.161,32.357,32.01,32.357,11486955,0
2002-02-04,32.12,32.238,31.314,31.59,13191756,0
2002-02-05,31.59,32.435,31.59,32.23,13516545,0
2002-02-06,31.932,32.083,31.509,31.691,13200577,0
2002-02-07,31.659,31.76,30.546,30.752,19200672,0
2002-02-08,30.399,31.314,30.343,31.244,15963937,0
2002-02-11,31.166,31.549,31.056,31.401,9815882,0
2002-02-12,31.276,31.727,30.995,31.61,11455777,0
2002-02-13,31.802,31.847,31.415,31.643,11815573,0
2002-02-14,31.643,32.026,31.259,31.415,14399292,0
2002-02-15,31.626,32.018,31.61,31.65,12175624,0
2002-02-19,31.659,31.72,31.104,31.175,10400930,0
2002-02-20,31.34,31.65,30.798,31.532,13152791,0
2002-02-21,31.72,31.932,31.259,31.259,13074083,0
2002-02-22,31.071,31.736,31.017,31.65,11728437,0
2002-02-25,31.509,31.932,31.182,31.433,11735592,0
2002-02-26,31.377,31.909,31.34,31.59,12074812,0
2002-02-27,31.802,32.168,31.574,31.76,13303682,0
2002-02-28,31.61,32.075,31.532,31.541,11585207,0
2002-03-01,31.7,32.12,31.574,32.067,13170166,0
2002-03-04,32.075,32.263,31.847,32.256,13269316,0
2002-03-05,31.855,32.145,31.15,31.259,22086945,0
2002-03-06,31.135,31.65,30.532,31.212,32798731,0
2002-03-07,31.221,31.323,30.609,30.783,21804068,0
2002-03-08,30.798,31.15,30.681,30.807,15424373,0
2002-03-11,30.956,31.017,30.603,30.836,14534982,0
2002-03-12,30.697,30.876,30.479,30.689,14441070,0
2002-03-13,30.861,31.112,30.719,30.836,13926550,0
2002-03-14,30.572,31.071,30.572,30.76,13234175,0
2002-03-15,31.119,31.909,31.112,31.855,31083964,0
2002-03-18,31.72,31.753,31.197,31.305,13066801,0
2002-03-19,31.495,31.566,31.096,31.361,8760007,0
2002-03-20,31.361,31.361,30.798,30.861,12608882,0
2002-03-21,30.876,31.032,30.415,30.916,16235697,0
2002-03-22,31.112,31.299,30.938,31.189,14087153,0
2002-03-25,31.34,31.415,30.861,30.956,13284899,0
2002-03-26,30.876,31.15,30.609,30.752,11528227,0
2002-03-27,30.719,30.938,30.463,30.734,12479709,0
2002-03-28,30.719,30.821,30.54,30.603,11854793,0
2002-04-01,30.532,30.995,30.5,30.885,9927808,0
2002-04-02,30.885,31.032,30.617,30.726,11351775,0
2002-04-03,30.828,30.947,30.546,30.798,14191796,0
2002-04-04,30.429,30.532,29.96,30.032,24026332,0
2002-04-05,30.11,30.218,28.989,29.265,33283482,0
2002-04-08,28.912,29.724,28.912,29.623,20812591,0
2002-04-09,29.702,29.968,29.47,29.797,16222025,0
2002-04-10,29.648,30.399,29.648,30.29,16602390,0
2002-04-11,30.156,30.515,29.834,29.953,17451022,0
2002-04-12,29.883,30.369,29.883,30.251,15227353,0
2002-04-15,29.991,30.149,29.724,30.032,12078650,0
2002-04-16,30.163,30.798,30.054,30.719,15262998,0
2002-04-17,30.11,30.259,28.828,29.148,52827468,0
2002-04-18,29.453,29.741,29.292,29.428,25619850,0
2002-04-19,29.292,29.453,28.989,29.107,17685603,0
2002-04-22,29.265,29.273,28.31,28.574,21150920,0
2002-04-23,28.539,28.632,28.106,28.263,19882057,0
2002-04-24,28.27,28.539,27.988,28.097,13819096,0
2002-04-25,29.572,29.572,28.835,28.929,27846841,0
2002-04-26,28.989,29.06,28.302,28.31,22444057,0
2002-04-29,28.441,28.441,27.621,27.927,15234766,0
2002-04-30,28.183,28.521,27.643,27.988,27615194,0
2002-05-01,28.263,28.982,28.129,28.842,20280821,0
2002-05-02,28.872,29.148,28.692,28.777,15774073,0
2002-05-03,28.726,28.763,27.91,28.302,13543246,0
2002-05-06,28.488,28.574,27.996,28.144,9160688,0
2002-05-07,28.411,28.558,27.463,27.526,17355067,0
2002-05-08,27.565,28.872,27.534,28.623,18566693,0
2002-05-09,28.371,28.582,27.988,28.106,11257611,0
2002-05-10,28.106,28.317,27.692,27.887,14030299,0
2002-05-13,27.957,28.616,27.738,28.466,12801046,0
2002-05-14,28.466,28.998,28.364,28.777,14245459,0
2002-05-15,28.55,28.582,28.012,28.198,16500944,0
2002-05-16,27.238,27.723,26.766,27.675,39240400,0
2002-05-17,27.353,28.802,27.316,28.66,22958961,0
2002-05-20,28.356,28.632,28.035,28.152,12680303,0
2002-05-21,28.339,28.558,27.738,27.738,14690728,0
2002-05-22,27.918,28.012,27.614,27.738,12345554,0
2002-05-23,27.878,27.988,27.59,27.971,14260665,0
2002-05-24,28.012,28.089,27.215,27.426,11640911,0
2002-05-28,27.426,27.582,26.831,26.883,16441784,0
2002-05-29,26.969,27.472,26.969,27.112,16808224,0
2002-05-30,26.908,27.042,26.51,26.789,16456734,0
2002-05-31,27.238,27.512,26.57,26.737,16100517,0
2002-06-03,26.917,27.096,25.79,25.828,17067973,0
2002-06-04,25.986,27.002,25.304,26.722,28646411,0
2002-06-05,26.665,27.268,26.182,27.086,23351843,0
2002-06-06,27.079,27.158,26.165,26.204,17852469,0
2002-06-07,26.384,26.956,25.968,26.657,15579353,0
2002-06-10,26.657,27.582,26.518,27.316,14802654,0
2002-06-11,27.275,27.283,26.275,26.367,21966971,0
2002-06-12,26.518,27.353,26.3,27.058,25010141,0
2002-06-13,26.816,27.76,26.766,27.307,18795136,0
2002-06-14,27.042,27.417,26.463,27.307,16369087,0
2002-06-17,27.275,27.904,27.182,27.852,17189351,0
2002-06-18,27.526,28.183,27.526,27.979,14600524,0
2002-06-19,27.777,28.207,27.446,27.621,12976217,0
2002-06-20,27.446,28.198,27.441,27.878,16137188,0
2002-06-21,26.697,27.582,26.251,26.3,32672751,0
2002-06-24,26.039,26.993,25.632,26.477,23234426,0
2002-06-25,26.494,27.19,25.901,25.947,19116603,0
2002-06-26,25.555,27.26,25.421,27.042,23313004,0
2002-06-27,27.353,28.558,27.058,28.396,29536951,0
2002-06-28,28.396,28.623,27.042,27.042,34717037,0
2002-07-01,27.042,27.222,26.117,26.195,20577879,0
2002-07-02,26.056,26.344,25.342,25.342,24823728,0
2002-07-03,25.342,25.421,24.851,25.116,22681964,0
2002-07-05,26.117,26.688,25.921,26.57,12075710,0
2002-07-08,26.766,26.848,26.117,26.587,16617085,0
2002-07-09,26.275,26.68,25.483,25.578,20924771,0
2002-07-10,24.826,25.444,23.669,23.974,40065776,0
2002-07-11,23.981,25.266,22.987,25.188,40421098,0
2002-07-12,25.077,25.266,24.538,24.881,22979275,0
2002-07-15,21.671,22.494,20.779,22.234,153695332,0
2002-07-16,21.868,22.642,21.868,22.063,77942253,0
2002-07-17,22.603,22.665,21.995,22.612,57649550,0
2002-07-18,22.612,22.642,21.57,21.616,42337102,0
2002-07-19,21.265,21.547,20.473,20.726,42179309,0
2002-07-22,20.848,21.25,20.029,20.029,44086880,0
2002-07-23,20.185,20.67,19.44,20.129,43783434,0
2002-07-24,20.169,21.616,19.42,21.547,63047223,0
2002-07-25,21.547,22.322,21.062,21.688,42024962,0
2002-07-26,22.025,22.854,21.671,22.761,27625165,0
2002-07-29,23.721,23.84,23.129,23.84,28888529,0
2002-07-30,23.713,24.178,23.567,24.083,27538154,0
2002-07-31,24.083,25.006,23.772,24.999,36630612,0
2002-08-01,24.95,24.999,24.184,24.343,27788068,0
2002-08-02,24.301,24.763,23.567,23.879,21821955,0
2002-08-05,23.764,24.223,22.753,22.987,21331581,0
2002-08-06,23.567,24.223,23.182,23.527,23667816,0
2002-08-07,24.027,24.615,23.879,24.473,20098878,0
2002-08-08,24.606,25.883,24.545,25.624,31419993,0
2002-08-09,25.382,25.734,24.919,25.123,23325270,0
2002-08-12,25.07,25.547,24.803,25.39,15450819,0
2002-08-13,25.038,25.367,24.553,24.56,21805599,0
2002-08-14,24.654,25.717,24.293,25.679,23390180,0
2002-08-16,26.056,26.182,25.538,25.696,17676919,0
2002-08-19,25.939,26.532,25.811,26.429,16179348,0
2002-08-20,26.259,26.361,25.921,26.141,14558494,0
2002-08-21,26.635,26.68,26,26.547,17659155,0
2002-08-22,26.526,27.158,26.376,27.096,19805144,0
2002-08-23,26.985,27.166,26.594,26.798,14310491,0
2002-08-26,26.94,27.158,26.234,26.807,15158101,0
2002-08-27,26.839,27.01,25.444,25.79,21441972,0
2002-08-28,25.696,26.064,25.429,25.688,14971566,0
2002-08-29,25.179,25.93,25.021,25.452,16847703,0
2002-08-30,25.257,26.031,25.179,25.663,15640935,0
2002-09-03,24.851,25.522,24.247,24.271,19993598,0
2002-09-04,24.67,25.288,24.365,25.045,20745255,0
2002-09-05,24.983,25.359,24.444,24.772,20590403,0
2002-09-06,24.772,24.826,23.559,23.856,38121022,0
2002-09-09,23.856,23.967,23.511,23.755,25357927,0
2002-09-10,23.755,24.184,23.755,24.01,17800851,0
2002-09-11,25.021,25.021,23.848,23.935,17373209,0
2002-09-12,23.575,23.772,23.129,23.238,23195842,0
2002-09-13,23.081,23.466,22.926,23.097,19430144,0
2002-09-17,23.894,24.053,22.807,22.893,21170851,0
2002-09-18,22.621,23.15,22.603,22.846,19030613,0
2002-09-19,22.462,22.987,22.455,22.54,18570907,0
2002-09-20,22.54,22.807,22.198,22.3,36807445,0
2002-09-23,22.307,22.462,20.951,22.219,21309095,0
2002-09-24,22.226,22.313,21.688,21.725,26900465,0
2002-09-25,21.734,23.065,21.734,22.737,28582912,0
2002-09-26,23.238,23.502,22.893,23.474,28278313,0
2002-09-27,23.199,23.276,22.158,22.174,21483496,0
2002-09-30,22.087,22.885,22.032,22.52,26849741,0
2002-10-01,23.081,23.739,22.659,23.669,25609627,0
2002-10-02,23.669,24.053,22.987,23.268,19845902,0
2002-10-03,23.276,23.739,22.91,22.995,20023241,0
2002-10-04,23.215,23.276,22.133,22.15,23118289,0
2002-10-07,22.07,22.706,21.914,21.952,23694771,0
2002-10-08,21.961,23.207,21.961,23.041,26534409,0
2002-10-09,23.049,23.121,22.417,22.698,26575807,0
2002-10-10,22.52,23.474,22.503,23.26,24548774,0
2002-10-11,23.739,23.856,23.166,23.393,22510113,0
2002-10-14,23.511,24.053,23.474,23.995,18914473,0
2002-10-15,24.787,24.787,24.286,24.662,27854508,0
2002-10-16,24.662,25.171,24.523,24.756,25704303,0
2002-10-17,25.218,25.609,25.021,25.414,25156689,0
2002-10-18,25.359,26.071,25.225,25.986,21628770,0
2002-10-21,25.138,25.444,24.867,24.944,27081385,0
2002-10-22,24.95,24.95,23.974,24.286,27298841,0
2002-10-23,23.987,24.207,23.393,24.076,23977651,0
2002-10-24,24.403,24.403,23.518,23.713,18452462,0
2002-10-25,23.721,24.787,23.479,24.749,20113827,0
2002-10-28,25.116,25.138,24.13,24.489,18116311,0
2002-10-29,24.171,24.435,23.669,24.247,18087175,0
2002-10-30,24.247,25.006,24.076,24.867,17361842,0
2002-10-31,24.867,25.006,24.207,24.648,20439763,0
2002-11-01,24.633,25.138,24.28,24.936,20670128,0
2002-11-04,25.045,25.515,24.624,24.867,19794154,0
2002-11-05,25.155,25.406,24.919,25.312,18618433,0
2002-11-06,25.312,26.376,25.312,26.102,38225665,0
2002-11-07,26.031,26.275,25.648,26.056,18622140,0
2002-11-08,25.993,26.361,25.859,26.284,16292681,0
2002-11-11,26.284,26.284,25.679,25.711,11438530,0
2002-11-12,25.798,26.259,25.734,26.048,17580704,0
2002-11-13,26.048,26.132,24.927,25.39,22101896,0
2002-11-14,25.586,25.976,25.46,25.742,16458270,0
2002-11-15,25.272,25.904,25.272,25.742,17122917,0
2002-11-18,25.742,26.048,25.53,25.64,12693336,0
2002-11-19,25.648,26.079,25.429,25.703,19766175,0
2002-11-20,25.703,25.773,25.162,25.773,28974520,0
2002-11-21,26.211,26.211,25.569,25.703,30188184,0
2002-11-22,25.663,25.663,24.999,25.21,26626788,0
2002-11-25,24.959,25.116,24.459,24.624,28511872,0
2002-11-26,24.633,24.81,24.459,24.778,25749662,0
2002-11-27,24.95,25.188,24.606,24.654,22270677,0
2002-11-29,25.233,25.233,24.538,24.56,14481065,0
2002-12-02,24.927,24.968,24.191,24.38,22693713,0
2002-12-03,24.38,24.387,23.747,24.286,20960800,0
2002-12-04,24.207,24.263,23.874,24.096,20966550,0
2002-12-05,24.343,24.395,23.84,23.909,18737133,0
2002-12-06,23.909,24.232,23.596,24.146,19101143,0
2002-12-09,23.9,24.763,23.9,24.325,20070129,0
2002-12-10,24.498,24.881,24.334,24.717,25276665,0
2002-12-11,24.575,24.912,24.553,24.624,18486454,0
2002-12-12,24.633,24.633,24.061,24.24,19332016,0
2002-12-13,23.874,24.191,23.755,23.755,20953136,0
2002-12-16,23.848,24.35,23.676,24.184,29090786,0
2002-12-17,23.95,24.146,23.487,23.739,22935832,0
2002-12-18,22.91,24.068,22.91,23.583,25888165,0
2002-12-19,23.441,23.848,23.377,23.441,22611428,0
2002-12-20,23.559,23.874,23.238,23.747,28457190,0
2002-12-23,24.053,24.489,23.786,24.271,22475102,0
2002-12-24,24.256,24.654,24.24,24.444,8702636,0
2002-12-26,24.444,24.444,23.377,23.377,22880384,0
2002-12-27,23.377,23.638,23.182,23.207,16195321,0
2002-12-30,23.441,24.027,23.37,23.995,23341240,0
2002-12-31,23.995,23.995,23.536,23.806,17505705,0
2003-01-02,23.944,24.599,23.856,24.56,17678833,0
2003-01-03,24.545,24.794,24.435,24.756,14816197,0
2003-01-06,24.835,24.991,24.693,24.927,17520655,0
2003-01-07,24.927,25.021,24.56,24.639,17589395,0
2003-01-08,24.575,24.615,23.958,24.068,22546524,0
2003-01-09,24.068,24.343,23.981,24.256,22862240,0
2003-01-10,24.24,24.247,23.879,23.987,18577804,0
2003-01-13,24.089,24.232,23.874,24.068,19573755,0
2003-01-14,23.95,24.223,23.84,24.163,18592751,0
2003-01-15,24.122,24.214,23.747,23.832,17770441,0
2003-01-16,23.967,24.076,22.706,23.441,37028354,0
2003-01-17,23.401,23.567,23.223,23.511,23865727,0
2003-01-21,23.935,24.076,23.698,23.874,25761415,0
2003-01-22,23.874,24.334,23.8,24.036,27736703,0
2003-01-23,24.263,24.726,24.061,24.271,26395268,0
2003-01-24,24.263,24.271,23.544,23.676,28459869,0
2003-01-27,23.479,23.638,23.166,23.331,29118387,0
2003-01-28,23.559,23.645,23.144,23.479,24753969,0
2003-01-29,23.487,24.105,23.317,23.909,25819420,0
2003-01-30,23.874,23.95,23.245,23.254,20648533,0
2003-01-31,23.129,23.8,23.129,23.764,26008521,0
2003-02-03,24.42,24.42,23.638,23.815,19243478,0
2003-02-04,23.825,23.825,23.144,23.356,20777453,0
2003-02-05,23.363,23.786,23.136,23.231,18874868,0
2003-02-06,23.238,23.426,22.94,23.308,21291590,0
2003-02-07,23.377,23.41,22.628,22.933,22316413,0
2003-02-10,22.987,23.245,22.722,23.144,19620260,0
2003-02-11,23.238,23.377,22.737,22.846,19203995,0
2003-02-12,22.158,23.019,22.158,22.503,18440200,0
2003-02-13,22.511,22.549,22.15,22.361,24367343,0
2003-02-14,22.37,22.54,21.836,22.353,27571629,0
2003-02-18,22.8,23.144,22.737,23.01,20607906,0
2003-02-19,23.01,23.09,22.681,22.768,14069521,0
2003-02-20,22.774,22.816,22.384,22.417,17319167,0
2003-02-21,22.417,22.839,22.15,22.651,21602576,0
2003-02-24,22.659,22.659,22.307,22.446,20110380,0
2003-02-25,22.455,22.52,21.86,22.455,26496722,0
2003-02-26,22.455,23.081,22.336,22.621,31189115,0
2003-02-27,22.774,23.136,22.768,23.01,24684974,0
2003-02-28,23.105,23.419,23.081,23.339,23769006,0
2003-03-03,23.493,23.596,22.846,22.987,17845696,0
2003-03-04,22.91,22.94,22.37,22.417,17562560,0
2003-03-05,22.511,22.933,22.423,22.846,21309095,0
2003-03-06,22.885,23.207,22.877,23.003,17933728,0
2003-03-07,22.503,23.518,22.503,23.466,22478170,0
2003-03-10,22.869,23.284,22.869,22.933,15720026,0
2003-03-11,22.8,23.09,22.659,22.698,17791904,0
2003-03-12,22.651,22.869,22.181,22.823,20194837,0
2003-03-13,23.09,23.136,22.462,22.916,26604554,0
2003-03-14,22.916,22.916,22.462,22.659,23063470,0
2003-03-17,22.54,23.284,22.446,23.245,30210927,0
2003-03-18,23.276,23.559,23.26,23.493,21688438,0
2003-03-19,23.638,24.184,23.474,24.096,27419586,0
2003-03-20,23.888,24.138,23.628,24.105,22691411,0
2003-03-21,24.459,25.038,24.301,25.013,32391665,0
2003-03-24,24.514,24.741,24.191,24.256,22868375,0
2003-03-25,24.198,25.045,24.198,25.045,26499016,0
2003-03-26,25.053,25.476,24.81,24.818,24631057,0
2003-03-27,24.851,25.162,24.545,24.881,21258497,0
2003-03-28,24.81,25.359,24.756,24.896,24089962,0
2003-03-31,24.59,24.881,24.271,24.387,33420451,0
2003-04-01,24.473,25.03,24.473,24.959,23392859,0
2003-04-02,25.288,25.595,25.28,25.421,25240890,0
2003-04-03,25.555,25.671,25.202,25.28,21197170,0
2003-04-04,25.359,25.901,25.359,25.671,25872575,0
2003-04-07,26.141,26.409,25.326,25.436,22743287,0
2003-04-08,25.436,25.601,25.123,25.312,16751495,0
2003-04-09,26.087,26.087,24.81,24.81,19563281,0
2003-04-10,24.734,24.919,24.498,24.843,19258937,0
2003-04-11,25.013,25.241,24.53,24.662,18317034,0
2003-04-14,24.693,25.147,24.662,25.138,19642877,0
2003-04-15,25.138,25.547,25.138,25.21,31271653,0
2003-04-16,25.32,25.436,24.459,24.545,30121873,0
2003-04-17,24.896,24.896,21.093,24.545,27860130,0
2003-04-21,24.734,25.006,24.498,24.734,17148852,0
2003-04-22,24.734,25.1,24.411,24.904,32627012,0
2003-04-23,24.89,25.006,24.325,24.38,36664472,0
2003-04-24,24.263,24.435,23.95,24.256,37806971,0
2003-04-25,24.459,24.498,23.713,23.772,32538983,0
2003-04-28,23.894,24.372,23.815,24.027,31270119,0
2003-04-29,24.184,24.411,24.076,24.105,29742656,0
2003-04-30,24.113,24.334,23.786,24.068,35855186,0
2003-05-01,24.155,24.343,23.792,24.256,27405916,0
2003-05-02,24.068,24.787,24.068,24.693,32085660,0
2003-05-05,24.95,25.123,24.858,24.977,29147769,0
2003-05-06,25.162,25.312,24.968,25.077,28892364,0
2003-05-07,25.045,25.28,24.818,24.927,25045021,0
2003-05-08,24.772,25.28,24.654,24.968,20850282,0
2003-05-09,24.498,25.688,24.498,25.555,25421935,0
2003-05-12,25.562,26.102,25.562,26.022,26428617,0
2003-05-13,26.225,26.353,25.986,26.056,27102975,0
2003-05-14,26.335,26.335,25.904,25.993,25196940,0
2003-05-15,26.204,26.361,26.079,26.243,19566214,0
2003-05-16,26.189,26.416,26.022,26.306,22627656,0
2003-05-19,26.022,26.234,24.717,24.89,50862146,0
2003-05-20,24.896,24.919,23.874,24.343,49409041,0
2003-05-21,24.263,24.787,24.198,24.654,32831697,0
2003-05-22,24.662,25.39,24.662,25.171,30998231,0
2003-05-23,24.983,25.116,24.701,24.95,22708149,0
2003-05-27,24.89,25.116,24.615,25.021,25712991,0
2003-05-28,24.991,25.086,24.662,24.851,24571131,0
2003-05-29,24.851,24.991,24.473,24.481,22248188,0
2003-05-30,24.411,24.654,24.105,24.28,39290738,0
2003-06-02,24.606,24.756,24.263,24.271,26136669,0
2003-06-03,24.271,24.867,24.271,24.803,25238847,0
2003-06-04,25.045,25.703,24.912,25.359,28333893,0
2003-06-05,25.342,25.632,25.123,25.632,35110687,0
2003-06-06,25.828,26.556,25.436,25.901,34982025,0
2003-06-09,25.844,26.211,25.836,25.961,21843928,0
2003-06-10,26.218,26.266,25.993,26.071,21635158,0
2003-06-11,26.022,26.556,25.742,26.048,30134775,0
2003-06-12,26.141,26.367,25.947,26.234,22441886,0
2003-06-13,26.182,26.401,25.757,25.892,21107987,0
2003-06-16,26.367,27.158,26.182,27.079,37708973,0
2003-06-17,27.715,28.894,27.621,28.317,67876330,0
2003-06-18,28.177,28.74,27.988,28.216,40432854,0
2003-06-19,28.152,28.411,27.394,27.861,28074395,0
2003-06-20,28.043,28.161,27.825,27.84,38909987,0
2003-06-23,27.548,27.861,27.526,27.692,23001509,0
2003-06-24,27.744,28.223,27.548,27.709,22953080,0
2003-06-25,27.825,28.144,27.409,27.649,24751539,0
2003-06-26,27.628,28.177,27.472,28.177,24732245,0
2003-06-27,27.394,27.394,27.333,27.394,21887372,0
2003-06-30,27.394,27.621,26.65,26.73,30548233,0
2003-07-01,26.612,27.112,26.211,27.027,26341613,0
2003-07-02,27.027,27.377,26.964,27.121,20055441,0
2003-07-03,26.925,27.252,26.62,26.789,12924595,0
2003-07-07,27.275,27.275,26.807,26.925,24572793,0
2003-07-08,27.121,27.137,26.714,26.856,22368672,0
2003-07-09,26.868,27.206,26.603,26.78,25323683,0
2003-07-10,26.612,26.688,26.102,26.344,21908581,0
2003-07-11,26.455,27.19,26.384,26.766,18030451,0
2003-07-14,26.977,27.05,26.251,26.485,21245084,0
2003-07-15,26.874,26.883,26.344,26.502,20598326,0
2003-07-16,26.416,26.455,25.954,26.102,22167310,0
2003-07-17,26.284,26.327,25.522,25.64,20651476,0
2003-07-18,25.904,26.218,25.648,26.132,18916262,0
2003-07-21,26.532,26.532,25.288,25.469,22001468,0
2003-07-22,25.663,25.679,25.061,25.382,23788426,0
2003-07-23,25.469,25.79,25.272,25.773,18093056,0
2003-07-24,26.064,26.182,25.444,25.476,22292907,0
2003-07-25,25.123,25.901,25.061,25.859,25623935,0
2003-07-28,25.976,26.095,25.555,25.657,20218984,0
2003-07-29,25.751,25.986,25.233,25.492,26943777,0
2003-07-30,25.595,26.132,25.595,26.132,21615863,0
2003-07-31,26.218,26.564,25.616,26.109,29600327,0
2003-08-01,25.93,25.93,25.436,25.578,22839365,0
2003-08-04,25.578,26.071,25.359,25.883,18002084,0
2003-08-05,25.947,26.064,25.436,25.436,19988232,0
2003-08-06,25.296,25.751,25.257,25.398,18840499,0
2003-08-07,25.266,25.811,25.257,25.782,18084749,0
2003-08-08,25.782,25.986,25.555,25.805,12570682,0
2003-08-11,25.717,25.939,25.671,25.757,15819559,0
2003-08-12,25.904,25.904,25.515,25.726,17591310,0
2003-08-13,25.374,25.374,24.538,24.701,53058728,0
2003-08-14,24.778,24.896,24.263,24.395,35419885,0
2003-08-15,24.403,24.778,24.387,24.59,14895029,0
2003-08-18,24.734,24.818,24.606,24.633,20724176,0
2003-08-19,24.648,24.726,24.38,24.473,21597467,0
2003-08-20,24.28,24.38,23.974,24.061,31245973,0
2003-08-21,23.583,23.638,23.035,23.317,77284504,0
2003-08-22,23.698,23.698,23.056,23.129,45122949,0
2003-08-25,23.09,23.448,23.09,23.377,24666578,0
2003-08-26,23.331,23.583,23.207,23.487,23585150,0
2003-08-27,23.69,23.69,23.308,23.41,26023722,0
2003-08-28,23.441,23.518,23.121,23.331,22939920,0
2003-08-29,23.339,23.466,23.182,23.419,19594452,0
2003-09-02,23.596,23.909,23.401,23.84,27843263,0
2003-09-03,23.987,24.223,23.792,24.171,35661624,0
2003-09-04,23.832,24.019,23.448,23.95,33958990,0
2003-09-05,23.95,24.271,23.8,23.879,24022881,0
2003-09-08,23.879,24.904,23.879,24.633,30152152,0
2003-09-09,24.741,24.919,24.467,24.794,27701056,0
2003-09-10,24.944,25.202,24.756,24.867,26166823,0
2003-09-11,25.061,25.162,24.851,24.919,22178684,0
2003-09-12,25.021,25.045,24.708,24.968,18781467,0
2003-09-15,24.968,25.108,24.867,24.936,18493094,0
2003-09-16,24.936,25.077,24.912,25.038,18525930,0
2003-09-17,25.038,25.28,24.459,25.13,20163785,0
2003-09-18,25.045,25.334,25.045,25.086,25393958,0
2003-09-19,25.07,25.077,24.615,24.615,39236311,0
2003-09-22,24.286,24.553,24.214,24.372,22334051,0
2003-09-23,24.42,24.912,24.42,24.734,24462146,0
2003-09-24,24.89,24.89,24.105,24.184,25331989,0
2003-09-25,24.146,24.214,23.874,23.894,21717696,0
2003-09-26,23.755,24.146,23.676,23.917,20998108,0
2003-09-29,23.917,24.263,23.874,24.178,19667152,0
2003-09-30,24.178,24.184,23.676,23.779,25635309,0
2003-10-01,23.764,24.138,23.713,24.105,29958962,0
2003-10-02,24.002,24.365,23.958,24.301,22179705,0
2003-10-03,24.575,24.615,24.089,24.089,25913715,0
2003-10-06,24.089,24.232,24.01,24.068,16329347,0
2003-10-07,23.879,24.263,23.84,23.987,22896737,0
2003-10-08,24.027,24.096,23.856,23.995,19086833,0
2003-10-09,24.146,24.28,24.045,24.232,22567862,0
2003-10-10,24.083,24.301,24.01,24.068,16373942,0
2003-10-13,24.105,24.301,23.909,24.002,17006005,0
2003-10-14,23.874,24.214,23.792,24.171,20051094,0
2003-10-15,24.171,24.223,23.865,23.95,24895915,0
2003-10-16,23.987,24.247,23.09,24.171,22801040,0
2003-10-17,24.171,24.184,23.874,23.917,21549552,0
2003-10-20,23.917,24.263,23.917,24.263,16572237,0
2003-10-21,24.263,24.749,24.184,24.654,24364276,0
2003-10-22,24.263,24.42,23.874,23.967,32821347,0
2003-10-23,23.95,24.372,23.909,24.271,24820791,0
2003-10-24,24.271,24.271,23.935,24.138,20182823,0
2003-10-27,24.28,24.514,24.191,24.24,18726271,0
2003-10-28,24.247,24.654,24.207,24.654,23601376,0
2003-10-29,24.56,24.624,24.309,24.473,24301290,0
2003-10-30,24.036,24.523,24.027,24.171,31466879,0
2003-10-31,24.263,24.749,24.263,24.734,30649552,0
2003-11-03,24.734,24.968,24.654,24.741,22274335,0
2003-11-04,24.741,24.741,24.301,24.615,20356517,0
2003-11-05,24.28,25.123,24.28,24.772,28315363,0
2003-11-06,24.67,24.968,24.473,24.936,22901589,0
2003-11-07,24.999,25.045,24.741,24.867,21227069,0
2003-11-10,24.867,24.867,24.538,24.639,15267217,0
2003-11-11,24.514,24.936,24.459,24.89,14202020,0
2003-11-12,24.936,25.421,24.896,25.359,26690033,0
2003-11-13,25.359,26.494,25.086,26.182,54653652,0
2003-11-14,26.437,26.993,26.392,26.672,51748852,0
2003-11-17,25.648,26.737,25.648,26.665,25691782,0
2003-11-18,26.766,27.002,26.62,26.753,32210108,0
2003-11-19,26.635,27.002,26.587,26.94,22081197,0
2003-11-20,26.688,26.94,26.266,26.335,22762198,0
2003-11-21,26.335,26.367,25.782,25.968,31831276,0
2003-11-24,26.204,26.705,26.158,26.526,29446237,0
2003-11-25,26.259,26.455,26.022,26.437,23895882,0
2003-11-26,26.455,26.643,26.218,26.477,19843985,0
2003-11-28,26.182,26.422,26.158,26.275,10195733,0
2003-12-01,26.275,26.848,26.275,26.745,24138384,0
2003-12-02,26.518,26.789,26.518,26.635,17478748,0
2003-12-03,26.697,26.917,26.556,26.57,28057274,0
2003-12-04,26.57,27.002,26.57,26.899,26080070,0
2003-12-05,26.908,26.956,26.665,26.766,16015170,0
2003-12-08,26.612,26.964,26.57,26.949,16616830,0
2003-12-09,27.002,27.166,26.856,26.917,22407515,0
2003-12-10,26.807,27.042,26.532,26.688,15992680,0
2003-12-11,26.722,27.197,26.587,27.143,24581992,0
2003-12-12,27.143,27.19,26.816,26.925,14489368,0
2003-12-15,27.042,27.433,26.883,26.956,20996702,0
2003-12-16,26.964,27.238,26.956,27.079,20606629,0
2003-12-17,26.993,27.064,26.789,26.883,20004972,0
2003-12-18,27.002,27.019,26.773,26.956,21386269,0
2003-12-19,26.956,26.956,26.62,26.823,40238901,0
2003-12-22,26.65,27.151,26.628,26.848,22505254,0
2003-12-23,26.856,27.121,26.839,27.019,17672955,0
2003-12-24,27.071,27.346,27.05,27.173,9115588,0
2003-12-26,27.173,27.307,27.128,27.197,4981023,0
2003-12-29,27.206,27.394,27.197,27.394,17172614,0
2003-12-30,27.394,27.649,27.292,27.446,22598529,0
2003-12-31,27.409,27.7,27.409,27.649,17712306,0
2004-01-02,27.731,28.136,27.667,27.825,21170596,0
2004-01-05,28.152,28.567,28.136,28.567,39160284,0
2004-01-06,28.802,28.802,28.371,28.55,29626644,0
2004-01-07,28.348,28.802,28.293,28.794,21424852,0
2004-01-08,28.802,28.82,28.231,28.53,23630636,0
2004-01-09,28.279,28.747,28.136,28.223,20341003,0
2004-01-12,28.177,28.287,27.801,27.87,24371432,0
2004-01-13,27.861,27.949,26.993,27.504,26548083,0
2004-01-14,27.197,27.557,27.079,27.512,28055743,0
2004-01-15,27.446,27.542,27.112,27.252,22919990,0
2004-01-16,27.316,27.394,27.222,27.394,21987923,0
2004-01-20,27.409,27.48,27.01,27.027,23932039,0
2004-01-21,27.238,27.904,27.19,27.887,25153882,0
2004-01-22,28.53,28.623,28.129,28.287,30985327,0
2004-01-23,28.55,28.55,28.191,28.287,21621487,0
2004-01-26,28.293,28.835,28.279,28.835,23327061,0
2004-01-27,28.835,28.857,28.293,28.332,20445895,0
2004-01-28,28.371,28.497,27.861,28.06,24526796,0
2004-01-29,28.136,28.777,28.02,28.733,23398099,0
2004-01-30,28.582,28.717,28.317,28.668,22599805,0
2004-02-02,28.872,29.436,28.645,29.279,40673179,0
2004-02-03,29.292,29.538,29.022,29.513,27187813,0
2004-02-04,29.547,30.093,29.529,29.953,46156204,0
2004-02-05,30.093,30.125,29.758,30.054,30782557,0
2004-02-06,29.938,30.437,29.797,30.407,30619781,0
2004-02-09,30.132,30.407,29.576,29.812,29554200,0
2004-02-10,29.733,29.883,29.547,29.773,23402825,0
2004-02-11,29.665,29.866,29.436,29.859,19689642,0
2004-02-12,29.741,29.797,29.388,29.529,15714916,0
2004-02-13,29.47,29.576,29.156,29.257,17684965,0
2004-02-17,29.538,29.711,29.428,29.547,16968572,0
2004-02-18,29.352,29.529,29.192,29.279,15843960,0
2004-02-19,29.476,29.483,29.148,29.177,15618065,0
2004-02-20,29.177,29.352,28.777,29.17,19368179,0
2004-02-23,29.17,29.273,28.863,28.998,16609543,0
2004-02-24,28.726,29.352,28.726,29.09,17212223,0
2004-02-25,29.014,29.265,28.958,29.156,18716050,0
2004-02-26,28.998,29.192,28.958,29.06,16341101,0
2004-02-27,28.989,29.279,28.683,28.683,24829734,0
2004-03-01,29.066,29.066,28.66,28.88,19453016,0
2004-03-02,28.733,29.03,28.683,28.683,19711491,0
2004-03-03,28.683,28.965,28.48,28.929,17181048,0
2004-03-04,28.974,29.31,28.974,29.249,18189006,0
2004-03-05,29.156,29.352,29.022,29.09,17278027,0
2004-03-08,29.273,29.505,29.249,29.36,19328696,0
2004-03-09,29.576,29.576,29.038,29.192,25453882,0
2004-03-10,29.156,29.718,28.371,28.466,25146598,0
2004-03-11,28.254,28.254,27.472,27.582,31907553,0
2004-03-12,27.904,27.904,27.222,27.621,28785037,0
2004-03-15,27.582,27.683,27.215,27.353,28437893,0
2004-03-16,27.548,27.927,27.48,27.723,20284399,0
2004-03-17,27.709,27.861,27.19,27.316,30642652,0
2004-03-18,27.206,27.417,26.874,27.158,27881079,0
2004-03-19,27.079,27.252,26.539,26.57,33439359,0
2004-03-22,26.57,26.766,26.218,26.376,26353618,0
2004-03-23,26.628,27.01,26.477,26.722,25465633,0
2004-03-24,26.789,27.064,26.526,26.753,24442472,0
2004-03-25,27.027,27.035,26.526,26.856,25879216,0
2004-03-26,26.612,27.166,26.578,26.839,19115070,0
2004-03-29,27.019,27.472,27.01,27.409,20591553,0
2004-03-30,27.417,27.542,27.158,27.504,19978906,0
2004-03-31,27.504,27.643,27.324,27.433,20916338,0
2004-04-01,27.943,28.027,27.786,27.852,28288661,0
2004-04-02,28.254,28.356,27.979,28.177,25458352,0
2004-04-05,28.27,28.326,27.91,28.279,17585052,0
2004-04-06,27.979,28.207,27.927,28.02,17217461,0
2004-04-07,27.996,28.434,27.731,27.918,26367677,0
2004-04-08,28.169,28.169,27.658,27.861,19054634,0
2004-04-12,27.861,27.927,27.512,27.918,15132553,0
2004-04-13,28.082,28.089,27.598,27.7,24190518,0
2004-04-14,27.709,28.074,27.667,28.027,20362336,0
2004-04-15,28.106,29.292,28.097,29.227,48860535,0
2004-04-16,29.265,29.665,28.998,29.445,34342293,0
2004-04-19,29.505,29.564,29.124,29.411,22267224,0
2004-04-20,29.156,29.301,28.45,28.726,24437361,0
2004-04-21,28.717,29.156,28.654,28.88,22724632,0
2004-04-22,28.802,28.88,28.488,28.599,27664386,0
2004-04-23,28.542,28.632,28.27,28.506,15709290,0
2004-04-26,28.506,28.683,28.293,28.403,15923942,0
2004-04-27,28.675,29.03,28.396,28.521,19283212,0
2004-04-28,28.387,28.53,27.816,28.082,25937990,0
2004-04-29,28.082,28.169,27.635,27.84,17665800,0
2004-04-30,27.825,28.371,27.825,27.988,21648319,0
2004-05-03,28.089,28.488,27.988,28.348,17635265,0
2004-05-04,28.488,28.802,28.263,28.654,22868116,0
2004-05-05,28.53,28.887,28.474,28.668,14466755,0
2004-05-06,28.668,28.958,28.411,28.607,18402510,0
2004-05-07,28.428,28.763,28.42,28.457,16904688,0
2004-05-10,28.332,28.364,27.87,28.177,21384606,0
2004-05-11,28.02,28.183,27.744,28.106,19506807,0
2004-05-12,27.943,27.979,27.353,27.949,21390353,0
2004-05-13,27.59,27.878,27.433,27.709,16372152,0
2004-05-14,27.565,28.177,27.548,27.861,14944988,0
2004-05-17,27.472,28.106,27.394,27.786,15115172,0
2004-05-18,27.786,27.943,27.59,27.825,14075400,0
2004-05-19,28.02,28.051,27.472,27.526,14808276,0
2004-05-20,27.446,27.512,27.151,27.307,17898208,0
2004-05-21,27.346,27.446,27.086,27.244,19248712,0
2004-05-24,27.215,27.238,26.78,26.964,17557837,0
2004-05-25,26.823,27.386,26.823,27.19,19851268,0
2004-05-26,27.096,27.582,27.096,27.307,15745834,0
2004-05-27,27.394,27.793,27.361,27.709,15349245,0
2004-05-28,27.87,27.87,27.441,27.658,15257382,0
2004-06-01,27.512,27.918,27.433,27.744,17583521,0
2004-06-02,27.825,28.183,27.801,27.971,19796709,0
2004-06-03,27.861,28.317,27.825,27.825,20159314,0
2004-06-04,27.979,28.332,27.816,27.878,17091100,0
2004-06-07,28.177,28.247,28.035,28.191,15361508,0
2004-06-08,28.06,28.411,28.06,28.287,17937304,0
2004-06-09,28.254,28.263,27.979,28.043,12336863,0
2004-06-10,28.122,28.136,27.801,27.91,13356453,0
2004-06-14,27.7,27.709,27.283,27.512,22227233,0
2004-06-15,27.59,27.667,27.402,27.463,21965822,0
2004-06-16,27.463,27.744,27.353,27.565,15164620,0
2004-06-17,27.472,27.692,27.433,27.606,13594483,0
2004-06-18,27.52,27.793,27.472,27.731,23334214,0
2004-06-21,27.59,27.777,27.504,27.548,13965649,0
2004-06-22,27.526,27.534,27.238,27.316,21584306,0
2004-06-23,27.339,27.433,27.158,27.361,19209617,0
2004-06-24,27.173,27.526,27.166,27.244,18722183,0
2004-06-25,27.231,27.238,26.47,26.47,40874545,0
2004-06-28,26.722,26.76,26.494,26.657,26933560,0
2004-06-29,26.753,27.104,26.635,26.874,21839842,0
2004-06-30,26.949,27.079,26.766,26.831,20126221,0
2004-07-01,26.773,26.925,26.225,26.556,22589457,0
2004-07-02,26.578,26.789,26.463,26.564,12165145,0
2004-07-06,26.532,26.643,26.47,26.51,14571395,0
2004-07-07,26.51,26.564,26.335,26.392,17299620,0
2004-07-08,26.392,26.868,26.344,26.564,20180523,0
2004-07-09,26.564,26.868,26.564,26.612,15245496,0
2004-07-12,26.556,26.603,26.243,26.313,18058684,0
2004-07-13,26.455,26.807,26.455,26.737,16518827,0
2004-07-14,26.612,26.969,26.518,26.62,15199753,0
2004-07-15,26.635,26.766,25.499,25.499,36900205,0
2004-07-16,25.515,25.751,24.763,25.342,50807716,0
2004-07-19,25.444,25.469,25.045,25.13,19609018,0
2004-07-20,25.13,25.515,25.094,25.304,22024721,0
2004-07-21,25.547,25.688,25.045,25.045,22607979,0
2004-07-22,25.045,25.601,24.968,25.444,22264286,0
2004-07-23,25.421,25.476,25.13,25.28,15883827,0
2004-07-26,25.241,25.241,24.42,24.843,27776438,0
2004-07-27,24.843,25.28,24.693,25.123,21473531,0
2004-07-28,24.874,24.999,24.467,24.749,30154582,0
2004-07-29,24.896,25.162,24.772,24.991,16388761,0
2004-07-30,24.912,25.147,24.741,25.013,18077974,0
2004-08-02,24.867,25.304,24.858,25.202,14482339,0
2004-08-03,25.045,25.547,25.013,25.398,21831793,0
2004-08-04,25.351,25.492,25.171,25.359,15818534,0
2004-08-05,25.32,25.398,24.734,24.772,22538224,0
2004-08-06,24.498,24.749,24.256,24.403,27076147,0
2004-08-09,24.444,24.553,24.343,24.42,14057510,0
2004-08-10,24.435,24.662,24.318,24.639,15210105,0
2004-08-11,24.35,25.108,24.35,24.867,18983086,0
2004-08-12,24.693,25.13,24.582,24.599,15462831,0
2004-08-13,24.599,24.787,24.271,24.38,13322978,0
2004-08-16,24.42,24.701,24.309,24.575,12758114,0
2004-08-17,24.615,24.693,24.365,24.56,17446165,0
2004-08-18,24.435,24.968,24.301,24.927,23267135,0
2004-08-19,24.851,25.006,24.473,24.639,15839873,0
2004-08-20,24.568,24.874,24.498,24.843,17010353,0
2004-08-23,24.734,25.03,24.708,24.772,16912865,0
2004-08-24,24.999,25.006,24.654,24.678,13630130,0
2004-08-25,24.708,25.03,24.662,24.977,17986241,0
2004-08-26,25.03,25.32,24.983,25.288,18493863,0
2004-08-27,25.421,25.616,25.374,25.555,14631957,0
2004-08-30,25.296,25.452,25.241,25.272,14157553,0
2004-08-31,25.296,25.601,25.28,25.569,18218264,0
2004-09-01,25.476,25.586,25.257,25.32,18376699,0
2004-09-02,25.398,25.663,25.038,25.595,21705301,0
2004-09-03,25.601,25.866,25.476,25.476,17977424,0
2004-09-07,25.717,25.828,25.374,25.624,18042971,0
2004-09-08,25.624,25.742,25.538,25.648,15373262,0
2004-09-09,25.663,25.717,25.359,25.39,14739025,0
2004-09-10,25.241,25.248,24.473,24.936,39181622,0
2004-09-13,25.045,25.162,24.904,25.147,27221037,0
2004-09-14,25.304,25.538,25.123,25.138,19012469,0
2004-09-15,25.138,25.188,24.912,24.927,20056207,0
2004-09-16,24.787,25.094,24.787,24.874,15782756,0
2004-09-17,24.936,24.959,24.693,24.826,34651239,0
2004-09-20,24.575,24.633,24.146,24.256,35543311,0
2004-09-21,24.256,24.334,24.13,24.178,23492391,0
2004-09-22,24.045,24.184,23.518,23.638,32716708,0
2004-09-23,23.926,23.926,23.401,23.426,32728203,0
2004-09-24,23.479,23.518,23.166,23.215,36112389,0
2004-09-27,23.284,23.511,23.15,23.182,24558996,0
2004-09-28,23.308,23.713,23.268,23.544,26898418,0
2004-09-29,23.676,23.786,23.567,23.62,20127246,0
2004-09-30,24.459,24.654,23.596,23.95,81317745,0
2004-10-01,24.301,24.309,24.027,24.24,39362160,0
2004-10-04,24.24,24.599,24.24,24.498,26276705,0
2004-10-05,24.568,24.654,24.411,24.489,19869922,0
2004-10-06,24.615,24.633,24.214,24.403,19798499,0
2004-10-07,23.544,23.567,22.384,23.474,108265232,0
2004-10-08,23.254,23.713,23.199,23.325,41086128,0
2004-10-11,23.292,23.806,23.292,23.721,24431483,0
2004-10-12,23.479,23.721,23.215,23.37,30290141,0
2004-10-13,23.377,23.441,22.946,23.129,37407057,0
2004-10-14,23.129,23.215,22.621,22.761,34287865,0
2004-10-15,22.698,22.737,21.664,22.307,86154898,0
2004-10-18,22.087,22.768,22.087,22.698,31116159,0
2004-10-19,22.774,23.073,22.698,22.698,26769245,0
2004-10-20,22.181,22.572,22.104,22.15,35085645,0
2004-10-21,22.268,22.384,22.07,22.259,28121412,0
2004-10-22,22.234,22.307,21.68,21.712,38225665,0
2004-10-25,21.718,21.836,21.327,21.743,31110407,0
2004-10-26,21.75,22.189,21.68,22.174,31728167,0
2004-10-27,22.125,22.73,22.104,22.73,29351814,0
2004-10-28,22.73,22.774,22.353,22.47,31841882,0
2004-10-29,22.503,22.665,22.344,22.659,27333726,0
2004-11-01,22.659,22.659,22.291,22.54,35268994,0
2004-11-02,22.621,22.946,22.166,22.462,36577589,0
2004-11-03,23.792,23.874,22.933,23.049,61952636,0
2004-11-04,23.479,23.479,21.287,22.745,102913929,0
2004-11-05,22.823,22.91,22.394,22.532,49666112,0
2004-11-08,21.995,22.291,21.799,22.234,50870704,0
2004-11-09,21.969,22.234,21.907,21.907,33157888,0
2004-11-10,21.397,21.68,21.234,21.499,60441526,0
2004-11-11,21.327,21.562,21.242,21.25,43671506,0
2004-11-12,21.287,21.523,21.147,21.485,41274329,0
2004-11-15,21.514,21.813,21.336,21.616,38216212,0
2004-11-16,21.642,21.718,21.374,21.382,28726263,0
2004-11-17,21.382,21.952,21.367,21.907,49490049,0
2004-11-18,22.008,22.242,21.734,21.734,39104324,0
2004-11-19,21.743,21.805,21.258,21.312,38146323,0
2004-11-22,21.406,21.485,21.172,21.186,30063354,0
2004-11-23,21.227,21.287,20.857,21.053,40803761,0
2004-11-24,21.172,21.273,20.779,20.967,44248250,0
2004-11-26,20.944,21.367,20.944,21.258,16816400,0
2004-11-29,21.382,21.65,21.343,21.39,39270930,0
2004-11-30,21.642,21.987,21.476,21.734,62165883,0
2004-12-01,21.923,22.283,21.86,22.096,41533698,0
2004-12-02,22.259,22.322,22.087,22.275,39499764,0
2004-12-03,22.376,22.384,21.75,21.83,48911643,0
2004-12-06,21.438,21.438,21.172,21.296,61790374,0
2004-12-07,21.415,21.68,21.281,21.287,45202802,0
2004-12-08,21.287,21.562,21.172,21.523,34808262,0
2004-12-09,21.547,21.578,21.25,21.421,37407183,0
2004-12-10,21.296,21.406,21.172,21.202,36420691,0
2004-12-13,21.193,21.39,21.163,21.258,46928050,0
2004-12-14,21.304,21.469,21.273,21.39,42381310,0
2004-12-15,21.485,22.207,21.454,22.166,53222784,0
2004-12-16,22.11,22.774,22.104,22.681,68583395,0
2004-12-17,18.409,20.31,17.211,20.154,370203060,0
2004-12-20,19.856,20.036,18.94,19.01,169443212,0
2004-12-21,19.396,19.715,19.332,19.541,120782119,0
2004-12-22,19.839,20.334,19.839,20.31,89625334,0
2004-12-23,20.592,20.812,20.341,20.405,66352444,0
2004-12-27,20.583,20.848,20.583,20.739,44941773,0
2004-12-28,20.874,21.211,20.836,21.084,54759443,0
2004-12-29,21.101,21.367,21.046,21.336,39182388,0
2004-12-30,21.125,21.281,20.937,21.14,43002772,0
2004-12-31,21.327,21.327,21,21.046,30373829,0
2005-01-03,21.374,21.406,20.702,20.702,58973222,0
2005-01-04,20.67,20.819,20.372,20.702,52925724,0
2005-01-05,20.726,20.756,20.465,20.561,35101362,0
2005-01-06,20.662,20.756,20.568,20.575,26791226,0
2005-01-07,20.771,20.819,20.561,20.583,28521073,0
2005-01-10,20.609,20.747,20.544,20.693,25419511,0
2005-01-11,20.553,20.693,20.349,20.465,27279422,0
2005-01-12,20.491,20.544,20.287,20.372,34205582,0
2005-01-13,20.232,20.255,19.77,19.825,41826670,0
2005-01-14,19.832,19.966,19.753,19.762,33083270,0
2005-01-18,19.77,19.832,19.652,19.802,43433220,0
2005-01-19,19.957,20.129,19.425,19.472,55937078,0
2005-01-20,19.472,19.558,19.378,19.549,43071642,0
2005-01-21,19.567,19.614,19.158,19.158,58009470,0
2005-01-24,19.36,19.36,18.988,18.988,37912381,0
2005-01-25,19.107,19.346,19.019,19.244,41154353,0
2005-01-26,19.354,19.433,19.238,19.244,35456553,0
2005-01-27,19.295,19.346,19.216,19.318,33608524,0
2005-01-28,19.295,19.339,18.917,19.056,36626140,0
2005-01-31,19.268,19.318,18.776,18.909,55409780,0
2005-02-01,18.823,18.909,18.627,18.674,63088107,0
2005-02-02,18.823,18.947,18.722,18.839,43417758,0
2005-02-03,18.894,18.94,18.635,18.714,35129474,0
2005-02-04,18.783,19.107,18.729,18.964,38302453,0
2005-02-07,19.216,19.583,19.208,19.498,54340491,0
2005-02-08,19.731,20.239,19.66,19.998,60688118,0
2005-02-09,20.067,20.255,19.607,19.607,53289985,0
2005-02-10,19.685,19.708,19.325,19.607,31702866,0
2005-02-11,19.802,19.974,19.472,19.685,31628123,0
2005-02-14,19.731,19.974,19.099,19.941,30592826,0
2005-02-15,19.895,19.982,19.715,19.737,29110970,0
2005-02-16,19.591,19.607,19.354,19.529,46758627,0
2005-02-17,19.567,19.614,19.354,19.614,33705371,0
2005-02-18,19.614,21.718,19.251,20.976,117704961,0
2005-02-22,21.125,21.287,20.575,20.812,79175083,0
2005-02-23,20.882,20.951,20.592,20.592,55471747,0
2005-02-24,20.592,20.739,20.262,20.662,37545046,0
2005-02-25,20.739,21.053,20.609,21.022,30467227,0
2005-02-28,21.084,21.25,20.561,20.575,37651094,0
2005-03-01,20.764,20.967,20.702,20.827,32864786,0
2005-03-02,20.898,20.976,20.67,20.827,29826474,0
2005-03-03,21.031,21.031,20.739,20.812,26987985,0
2005-03-04,21.046,21.14,20.906,21.015,23986722,0
2005-03-07,21.119,21.327,21.053,21.273,29232609,0
2005-03-08,21.327,21.397,20.929,20.944,28810082,0
2005-03-09,20.982,21.015,20.795,20.929,27802378,0
2005-03-10,20.991,21.062,20.857,20.937,23957083,0
2005-03-11,21.015,21.015,20.568,20.631,21338608,0
2005-03-14,20.631,20.803,20.568,20.764,26022317,0
2005-03-15,20.898,21,20.568,20.575,25308863,0
2005-03-16,20.561,20.678,20.31,20.389,25663033,0
2005-03-17,20.31,20.465,20.193,20.356,21853771,0
2005-03-18,20.356,20.427,20.021,20.216,38048834,0
2005-03-21,20.193,20.271,19.881,20.123,22229281,0
2005-03-22,20.255,20.364,19.881,19.895,31598101,0
2005-03-23,19.895,20.414,19.895,20.381,41645497,0
2005-03-24,20.631,20.764,20.193,20.482,28259654,0
2005-03-28,20.583,20.819,20.457,20.53,20200582,0
2005-03-29,20.349,20.419,20.067,20.067,35078365,0
2005-03-30,20.271,20.609,20.178,20.575,27464686,0
2005-03-31,20.67,20.67,20.389,20.561,27410640,0
2005-04-01,20.638,20.771,20.296,20.465,30712416,0
2005-04-04,20.465,20.465,20.193,20.296,30219613,0
2005-04-05,20.976,21.172,20.827,21.053,68558224,0
2005-04-06,21.202,21.258,20.976,21.022,48672717,0
2005-04-07,20.327,21.062,19.974,21.053,82430221,0
2005-04-08,20.788,21.046,20.733,20.819,28078355,0
2005-04-11,20.827,20.944,20.568,20.711,23705889,0
2005-04-12,20.662,21.053,20.618,21.038,27832785,0
2005-04-13,20.937,21.454,20.937,21.352,47745124,0
2005-04-14,21.507,21.697,21.327,21.485,59945917,0
2005-04-15,21.876,22.096,21.624,21.688,79416432,0
2005-04-18,21.664,21.718,21.273,21.602,39251383,0
2005-04-19,21.799,21.799,21.296,21.462,29432948,0
2005-04-20,21.287,21.454,20.771,20.944,40091840,0
2005-04-21,21.125,21.327,21.015,21.304,26235559,0
2005-04-22,21.32,21.367,21.125,21.304,24592216,0
2005-04-25,21.211,21.287,21.046,21.154,30858324,0
2005-04-26,21.093,21.211,20.982,21.062,27756763,0
2005-04-27,21.022,21.125,20.914,21.07,21508028,0
2005-04-28,21.022,21.179,20.812,20.889,28182358,0
2005-04-29,20.959,21.304,20.914,21.265,27223461,0
2005-05-02,21.327,21.485,21.287,21.454,22907852,0
2005-05-03,21.485,21.633,21.336,21.523,27861024,0
2005-05-04,21.531,21.79,21.507,21.782,26210901,0
2005-05-05,21.664,21.899,21.642,21.799,22519822,0
2005-05-06,21.86,21.899,21.602,21.609,23704485,0
2005-05-09,21.429,21.899,21.429,21.892,21456030,0
2005-05-10,21.782,21.995,21.57,21.65,28011022,0
2005-05-11,21.514,21.664,21.469,21.642,20837118,0
2005-05-12,21.718,21.836,21.547,21.624,18849186,0
2005-05-13,21.822,21.836,21.642,21.805,23058106,0
2005-05-16,21.914,22.11,21.805,22.096,29417360,0
2005-05-17,22.025,22.096,21.868,22.07,28320472,0
2005-05-18,22.096,22.3,22.008,22.251,26408943,0
2005-05-19,22.242,22.503,22.117,22.478,28455526,0
2005-05-20,22.462,22.487,22.283,22.37,34589649,0
2005-05-23,22.313,22.579,22.313,22.511,21808411,0
2005-05-24,22.361,22.596,22.212,22.572,18022145,0
2005-05-25,22.455,22.612,22.189,22.438,19376864,0
2005-05-26,22.462,22.651,22.344,22.621,19776773,0
2005-05-27,22.47,22.511,21.931,22.198,47263570,0
2005-05-31,22.001,22.189,21.836,21.836,33636757,0
2005-06-01,21.86,22.096,21.86,22.048,27316221,0
2005-06-02,22.048,22.219,21.995,22.07,20910206,0
2005-06-03,21.995,22.04,21.758,21.884,17428789,0
2005-06-06,21.939,22.087,21.899,21.923,35181600,0
2005-06-07,21.995,22.11,21.813,21.884,28078101,0
2005-06-08,21.995,21.995,21.602,21.642,23792005,0
2005-06-09,21.578,21.609,21.374,21.547,27485257,0
2005-06-10,21.595,21.822,21.57,21.664,21427279,0
2005-06-13,21.609,21.868,21.531,21.83,26531984,0
2005-06-14,21.822,22.268,21.822,22.219,32134982,0
2005-06-15,22.291,22.3,21.969,22.251,24927477,0
2005-06-16,22.048,22.446,22.04,22.384,26011843,0
2005-06-17,21.914,22.612,21.914,22.526,36614002,0
2005-06-20,22.384,22.572,22.283,22.511,24989953,0
2005-06-21,22.438,22.532,22.376,22.394,19442026,0
2005-06-22,22.503,22.612,22.158,22.532,31275998,0
2005-06-23,22.532,22.863,22.487,22.621,34578282,0
2005-06-24,22.557,22.714,22.307,22.322,68573943,0
2005-06-27,22.207,22.226,21.868,21.978,31701461,0
2005-06-28,21.995,22.048,21.68,21.836,42938250,0
2005-06-29,21.914,21.914,21.725,21.79,31764453,0
2005-06-30,21.609,21.774,21.514,21.587,49774585,0
2005-07-01,21.446,21.454,20.929,21.211,54015836,0
2005-07-05,21.147,21.265,21.125,21.172,33502988,0
2005-07-06,21.186,21.193,20.914,20.951,36763363,0
2005-07-07,20.803,20.967,20.583,20.937,40995286,0
2005-07-08,20.976,21.343,20.711,21.242,35622784,0
2005-07-11,21.304,21.312,21.062,21.227,30522548,0
2005-07-12,21.202,21.227,21.093,21.186,26622699,0
2005-07-13,21.053,21.312,21.031,21.312,30406922,0
2005-07-14,21.415,21.657,21.374,21.602,29575281,0
2005-07-15,21.562,21.609,21.485,21.578,20834566,0
2005-07-18,21.454,21.469,21.14,21.327,21445422,0
2005-07-19,21.327,21.499,21.258,21.429,34730321,0
2005-07-20,21.602,21.774,21.132,21.179,57192010,0
2005-07-21,21.382,21.382,20.771,20.812,49589195,0
2005-07-22,20.937,21.046,20.726,20.739,41198819,0
2005-07-25,20.739,20.836,20.646,20.678,27998501,0
2005-07-26,20.812,20.819,20.507,20.537,30723787,0
2005-07-27,20.662,20.959,20.544,20.898,27406551,0
2005-07-28,20.898,21.015,20.882,20.951,28492834,0
2005-07-29,20.959,21.101,20.693,20.739,23933444,0
2005-08-01,21.119,21.119,20.795,20.848,25399574,0
2005-08-02,21.046,21.101,20.898,21.084,23144989,0
2005-08-03,21.046,21.093,20.866,21.078,28108378,0
2005-08-04,21.053,21.093,20.747,20.819,25230669,0
2005-08-05,20.747,20.779,20.522,20.544,22780596,0
2005-08-08,20.662,20.686,20.457,20.516,17514140,0
2005-08-09,20.638,20.906,20.516,20.898,30274683,0
2005-08-10,20.92,21.015,20.638,20.654,29367915,0
2005-08-11,20.654,20.812,20.516,20.693,28022009,0
2005-08-12,20.726,20.739,20.451,20.473,20051350,0
2005-08-15,20.522,20.544,20.381,20.507,21753087,0
2005-08-16,20.522,20.575,20.356,20.389,24843147,0
2005-08-17,20.389,20.575,20.364,20.473,22718503,0
2005-08-18,20.473,20.507,20.202,20.255,29671108,0
2005-08-19,20.349,20.389,19.92,19.998,30047641,0
2005-08-22,20.082,20.226,19.825,19.848,36933681,0
2005-08-23,19.77,19.895,19.622,19.644,32587407,0
2005-08-24,19.636,19.927,19.614,19.614,33633308,0
2005-08-25,19.614,19.715,19.433,19.465,27856551,0
2005-08-26,19.541,19.575,19.378,19.48,24383953,0
2005-08-29,19.396,19.694,19.378,19.644,22835153,0
2005-08-30,19.575,19.762,19.567,19.677,30809390,0
2005-08-31,19.762,19.941,19.644,19.941,31138390,0
2005-09-01,19.927,20.036,19.694,19.802,27569586,0
2005-09-02,19.881,19.911,19.669,19.825,24753711,0
2005-09-06,19.895,20.271,19.825,20.247,54021840,0
2005-09-07,20.271,20.646,20.262,20.583,38949087,0
2005-09-08,20.739,20.827,20.465,20.747,29642230,0
2005-09-09,20.857,20.857,20.516,20.609,25419638,0
2005-09-12,20.583,20.733,20.544,20.618,17561796,0
2005-09-13,20.482,20.537,20.169,20.334,25324323,0
2005-09-14,20.318,20.419,20.287,20.372,18272311,0
2005-09-15,20.356,20.389,20.075,20.115,23421220,0
2005-09-16,20.185,20.334,20.036,20.271,39526214,0
2005-09-19,20.108,20.232,19.887,20.036,28668259,0
2005-09-20,19.998,20.075,19.832,19.881,30763264,0
2005-09-21,19.694,19.982,19.685,19.811,27264348,0
2005-09-22,19.731,19.941,19.715,19.762,28480184,0
2005-09-23,19.644,19.715,19.465,19.465,41146048,0
2005-09-26,19.599,19.762,19.489,19.715,36894325,0
2005-09-27,19.77,19.802,19.396,19.413,28785037,0
2005-09-28,19.507,19.66,19.312,19.457,34511202,0
2005-09-29,19.535,19.685,19.405,19.636,34688287,0
2005-09-30,19.529,19.599,19.489,19.541,25045793,0
2005-10-03,19.708,19.911,19.498,19.795,34432115,0
2005-10-04,19.92,20.014,19.737,19.753,27325675,0
2005-10-05,19.881,19.92,19.396,19.413,30311862,0
2005-10-06,19.489,19.52,19.065,19.295,34362351,0
2005-10-07,19.318,19.413,19.091,19.091,29310546,0
2005-10-10,19.065,19.251,18.988,19.135,34152685,0
2005-10-11,19.135,19.193,18.807,19.019,38500493,0
2005-10-12,19.934,19.934,19.332,19.44,64532136,0
2005-10-13,19.42,19.457,19.099,19.184,30355941,0
2005-10-14,19.128,19.318,18.903,19.033,29245513,0
2005-10-17,19.065,19.099,18.769,18.878,37656206,0
2005-10-18,18.894,19.01,18.831,18.887,22640053,0
2005-10-19,18.846,18.887,18.455,18.762,37771835,0
2005-10-20,17.5,17.674,17.132,17.141,149519627,0
2005-10-21,17.22,17.288,16.209,16.632,126544577,0
2005-10-24,16.679,16.702,16.38,16.506,68429817,0
2005-10-25,16.616,16.686,16.475,16.592,53052467,0
2005-10-26,16.672,16.672,16.468,16.482,59689360,0
2005-10-27,16.488,16.625,16.452,16.514,38639887,0
2005-10-28,16.562,16.85,16.522,16.827,48115142,0
2005-10-31,17.062,17.164,16.867,17.016,61713838,0
2005-11-01,17.023,17.093,16.767,16.867,44077554,0
2005-11-02,16.834,16.969,16.812,16.905,48663773,0
2005-11-03,16.984,17.412,16.93,17.119,75401077,0
2005-11-04,17.274,17.448,17.172,17.421,60718276,0
2005-11-07,17.491,17.523,17.22,17.43,41121009,0
2005-11-08,17.389,17.405,17.119,17.148,26909662,0
2005-11-09,17.194,17.421,16.993,17.346,35242162,0
2005-11-10,17.346,17.448,17.125,17.383,31101850,0
2005-11-11,17.491,17.589,17.243,17.558,30584905,0
2005-11-14,17.666,17.697,17.296,17.412,41570111,0
2005-11-15,17.023,17.288,16.984,17.132,45848538,0
2005-11-16,17.141,17.172,16.641,16.725,50775266,0
2005-11-17,16.789,16.834,16.569,16.71,40674203,0
2005-11-18,16.984,17.062,16.71,16.905,41991364,0
2005-11-21,17,17.016,16.774,17.016,32852267,0
2005-11-22,16.984,16.984,16.679,16.733,38534095,0
2005-11-23,16.749,17.054,16.725,16.935,32378377,0
2005-11-25,16.984,17.211,16.93,16.961,14791153,0
2005-11-28,17.062,17.11,16.841,16.898,30743716,0
2005-11-29,16.898,17.045,16.796,16.804,43896891,0
2005-11-30,16.789,16.876,16.578,16.592,43789054,0
2005-12-01,16.648,16.781,16.592,16.733,38476341,0
2005-12-02,16.718,16.767,16.616,16.672,27549270,0
2005-12-05,16.664,16.749,16.599,16.71,37755735,0
2005-12-06,16.767,16.767,16.522,16.546,43295615,0
2005-12-07,16.584,16.648,16.438,16.514,43881429,0
2005-12-08,16.514,16.531,16.366,16.42,38269233,0
2005-12-09,16.429,16.475,16.098,16.14,54170177,0
2005-12-12,16.148,16.42,15.867,16.387,73522766,0
2005-12-13,16.497,17.523,16.497,17.462,115237646,0
2005-12-14,17.462,18.007,17.455,17.885,84644688,0
2005-12-15,17.861,18.073,17.607,17.836,54176950,0
2005-12-16,17.82,17.947,17.642,17.674,86050641,0
2005-12-19,19.685,19.723,18.917,19.033,182825467,0
2005-12-20,18.956,19.01,18.674,18.783,61874698,0
2005-12-21,18.823,19.142,18.738,18.815,45099313,0
2005-12-22,18.807,18.903,18.652,18.831,32171649,0
2005-12-23,18.783,18.823,18.691,18.753,27614434,0
2005-12-27,18.753,18.783,18.495,18.495,31887493,0
2005-12-28,18.525,18.635,18.431,18.472,30753044,0
2005-12-29,18.431,18.495,18.346,18.354,31706827,0
2005-12-30,18.37,18.37,18.167,18.253,41514789,0
2006-01-03,18.51,18.722,18.472,18.612,48615352,0
2006-01-04,18.762,19.231,18.745,19.216,56180986,0
2006-01-05,19.216,19.369,19.128,19.238,54374224,0
2006-01-06,19.332,19.529,19.277,19.448,36341348,0
2006-01-09,19.549,19.558,19.193,19.448,35877041,0
2006-01-10,19.354,19.36,19.033,19.128,36573883,0
2006-01-11,19.251,19.433,19.216,19.369,36311193,0
2006-01-12,19.387,19.448,19.149,19.238,34497662,0
2006-01-13,19.325,19.405,19.128,19.312,26781642,0
2006-01-17,19.184,19.201,18.839,19.006,41080636,0
2006-01-18,18.933,18.964,18.666,18.783,42778284,0
2006-01-19,19.498,19.66,19.277,19.541,73612717,0
2006-01-20,19.541,19.622,19.268,19.339,66000447,0
2006-01-23,19.413,19.558,19.369,19.48,36821499,0
2006-01-24,19.567,19.591,19.175,19.244,37300757,0
2006-01-25,19.346,19.465,19.01,19.433,33689148,0
2006-01-26,19.529,19.832,19.405,19.607,52699827,0
2006-01-27,19.92,20.414,19.839,20.341,77925769,0
2006-01-30,20.465,20.618,20.161,20.303,41947662,0
2006-01-31,20.364,20.405,19.966,20.099,40073057,0
2006-02-01,20.154,20.443,20.099,20.389,36240796,0
2006-02-02,20.427,20.451,19.998,20.178,31534217,0
2006-02-03,20.178,20.178,19.779,19.787,35136753,0
2006-02-06,19.731,19.818,19.529,19.636,27820012,0
2006-02-07,19.607,20.115,19.599,19.708,36366517,0
2006-02-08,20.075,20.662,20.036,20.638,79245737,0
2006-02-09,20.638,21.007,20.537,20.618,59189404,0
2006-02-10,20.349,20.414,19.839,20.099,73918975,0
2006-02-13,19.881,20.082,19.715,20.021,31834980,0
2006-02-14,19.982,20.067,19.911,19.957,40368585,0
2006-02-15,19.934,20.075,19.737,20.043,35623933,0
2006-02-16,20.036,20.239,19.856,20.202,28903860,0
2006-02-17,20.193,20.21,19.92,20.21,32002866,0
2006-02-21,20.115,20.255,20.029,20.067,26710345,0
2006-02-22,20.108,20.553,20.099,20.5,37260888,0
2006-02-23,20.522,20.625,20.381,20.457,27961450,0
2006-02-24,20.427,20.726,20.414,20.638,24599109,0
2006-02-27,20.662,20.937,20.631,20.819,39784559,0
2006-02-28,20.819,20.819,20.457,20.5,37813230,0
2006-03-01,20.427,20.583,20.21,20.553,34368740,0
2006-03-02,20.349,20.561,20.271,20.398,25511373,0
2006-03-03,20.255,20.702,20.255,20.516,36627932,0
2006-03-06,20.473,20.662,20.303,20.334,26888969,0
2006-03-07,20.381,20.561,20.21,20.5,29180733,0
2006-03-08,20.427,20.537,20.341,20.491,32945283,0
2006-03-09,20.544,20.662,20.451,20.5,23963342,0
2006-03-10,20.618,20.646,20.278,20.414,29074685,0
2006-03-13,20.349,20.381,20.247,20.327,32692300,0
2006-03-14,20.271,20.349,20.169,20.327,29589593,0
2006-03-15,20.341,20.381,20.232,20.31,23501077,0
2006-03-16,20.296,20.465,20.247,20.389,29143301,0
2006-03-17,20.507,20.726,20.419,20.654,41045368,0
2006-03-20,20.654,20.819,20.583,20.719,23294861,0
2006-03-21,20.739,20.764,20.457,20.592,29337125,0
2006-03-22,20.625,20.756,20.537,20.662,28888147,0
2006-03-23,20.662,20.719,20.318,20.465,23123142,0
2006-03-24,20.537,20.537,20.232,20.364,22773054,0
2006-03-27,20.349,20.364,20.108,20.202,25864527,0
2006-03-28,20.137,20.202,19.802,19.839,31020717,0
2006-03-29,19.895,19.998,19.652,19.753,33390422,0
2006-03-30,19.753,19.904,19.723,19.723,28378101,0
2006-03-31,19.753,19.856,19.433,19.507,30924125,0
2006-04-03,19.636,19.795,19.591,19.66,26071380,0
2006-04-04,19.746,19.753,19.575,19.652,27824482,0
2006-04-05,19.599,19.832,19.591,19.701,21985752,0
2006-04-06,19.583,19.652,19.498,19.636,31468289,0
2006-04-07,19.644,19.669,19.295,19.325,26699995,0
2006-04-10,19.332,19.42,19.184,19.295,23364878,0
2006-04-11,19.295,19.378,18.925,19.056,30170040,0
2006-04-12,19.033,19.201,19.01,19.114,22712113,0
2006-04-13,18.98,19.259,18.98,19.175,23385319,0
2006-04-17,19.114,19.216,19.048,19.128,22040183,0
2006-04-18,19.114,19.514,19.114,19.514,32739574,0
2006-04-19,19.622,19.622,19.268,19.425,41978074,0
2006-04-20,19.354,19.558,19.339,19.529,31887363,0
2006-04-21,19.498,19.622,19.369,19.465,31895802,0
2006-04-24,19.346,19.44,19.208,19.405,29133207,0
2006-04-25,19.332,19.472,19.318,19.346,37664764,0
2006-04-26,19.295,19.607,19.295,19.541,39496060,0
2006-04-27,19.541,19.746,19.457,19.457,30047132,0
2006-04-28,19.489,19.911,19.457,19.825,35113245,0
2006-05-01,19.957,20.029,19.558,19.66,33766700,0
2006-05-02,19.607,19.873,19.575,19.708,29312720,0
2006-05-03,19.779,20.036,19.652,19.701,31941027,0
2006-05-04,19.802,19.92,19.701,19.737,33995659,0
2006-05-05,19.825,20.014,19.779,19.881,25292636,0
2006-05-08,19.881,20.115,19.864,19.99,26133988,0
2006-05-09,19.957,20.129,19.904,19.966,21197170,0
2006-05-10,19.795,19.802,19.465,19.599,34366952,0
2006-05-11,19.779,19.873,19.332,19.42,37093260,0
2006-05-12,19.332,19.457,19.114,19.175,36150719,0
2006-05-15,19.193,19.514,19.193,19.48,31684597,0
2006-05-16,19.332,19.575,19.251,19.489,28884950,0
2006-05-17,19.339,19.529,18.903,18.997,39231835,0
2006-05-18,18.947,19.048,18.666,18.698,40814622,0
2006-05-19,18.783,18.861,18.472,18.644,44176954,0
2006-05-22,18.612,18.894,18.55,18.565,34736072,0
2006-05-23,18.565,18.887,18.565,18.776,37324137,0
2006-05-24,18.776,18.783,18.495,18.659,32100613,0
2006-05-25,18.659,18.706,18.472,18.666,30525363,0
2006-05-26,18.815,18.861,18.604,18.783,29419663,0
2006-05-30,18.706,18.776,18.422,18.455,30952105,0
2006-05-31,18.455,18.627,18.409,18.517,30417526,0
2006-06-01,18.652,18.903,18.565,18.706,31984851,0
2006-06-02,18.783,18.94,18.682,18.933,27587341,0
2006-06-05,19.019,19.107,18.666,18.738,32641069,0
2006-06-06,18.815,19.033,18.517,18.659,33894596,0
2006-06-07,18.801,18.925,18.698,18.714,34331308,0
2006-06-08,18.55,18.698,18.253,18.674,43964989,0
2006-06-09,18.51,18.604,18.363,18.415,38912802,0
2006-06-12,18.431,18.517,18.167,18.227,25635435,0
2006-06-13,18.159,18.394,18.024,18.032,39198359,0
2006-06-14,18.007,18.151,17.979,18.095,37008169,0
2006-06-15,18.269,18.503,18.116,18.415,34335649,0
2006-06-16,18.312,18.51,18.19,18.337,39513183,0
2006-06-19,18.394,18.472,17.914,18.05,35517888,0
2006-06-20,18.134,18.159,17.878,17.963,60834414,0
2006-06-21,17.987,18.167,17.717,17.759,48129834,0
2006-06-22,17.804,17.994,17.71,17.726,29489679,0
2006-06-23,17.767,17.845,17.616,17.717,28429205,0
2006-06-26,18.354,18.354,17.954,18.007,39924719,0
2006-06-27,18.024,18.089,17.776,17.845,27488070,0
2006-06-28,17.947,18.007,17.861,17.922,25270790,0
2006-06-29,18.001,18.236,17.905,18.19,33255243,0
2006-06-30,18.236,18.627,18.219,18.37,40139243,0
2006-07-03,18.422,18.556,18.312,18.455,20160209,0
2006-07-05,18.415,18.542,18.337,18.534,38283672,0
2006-07-06,18.604,18.729,18.472,18.534,25765120,0
2006-07-07,18.627,18.706,18.472,18.534,22248188,0
2006-07-10,18.666,18.753,18.597,18.682,18138284,0
2006-07-11,18.604,18.652,18.175,18.387,35132154,0
2006-07-12,18.32,18.378,18.095,18.142,21520936,0
2006-07-13,18.116,18.142,17.776,17.899,32423866,0
2006-07-14,17.899,17.899,17.346,17.54,36266476,0
2006-07-17,17.532,17.735,17.439,17.54,30142695,0
2006-07-18,17.658,17.812,17.478,17.674,34105029,0
2006-07-19,17.759,18.305,17.726,18.236,42952304,0
2006-07-20,18.503,18.674,18.394,18.556,42774450,0
2006-07-21,18.627,18.815,18.542,18.652,47435160,0
2006-07-24,18.793,19.52,18.635,19.405,60587056,0
2006-07-25,19.332,19.669,19.332,19.535,37965404,0
2006-07-26,19.489,19.77,19.472,19.652,36331127,0
2006-07-27,19.723,20.091,19.669,20.075,45894922,0
2006-07-28,20.115,20.583,20.091,20.435,59997153,0
2006-07-31,20.702,20.866,20.278,20.341,66313984,0
2006-08-01,20.381,20.575,20.287,20.341,42638251,0
2006-08-02,20.516,20.711,19.818,20.043,77665122,0
2006-08-03,20.021,20.123,19.895,19.966,36003784,0
2006-08-04,20.255,20.372,20.137,20.334,40263175,0
2006-08-07,20.318,20.435,20.303,20.389,35012691,0
2006-08-08,20.381,20.544,20.327,20.473,44734534,0
2006-08-09,20.451,20.583,20.356,20.465,42510095,0
2006-08-10,20.31,20.381,20.043,20.327,30106156,0
2006-08-11,20.216,20.262,19.982,20.21,20737465,0
2006-08-14,20.255,20.575,20.232,20.414,28585338,0
2006-08-15,20.482,20.733,20.451,20.662,28089345,0
2006-08-16,20.646,20.982,20.625,20.937,36337003,0
2006-08-17,20.951,21.227,20.898,21.132,38762033,0
2006-08-18,21.125,21.193,20.866,21.172,33907247,0
2006-08-21,20.959,21.421,20.812,20.848,30820892,0
2006-08-22,20.848,21.202,20.848,21.119,31648439,0
2006-08-23,21.038,21.25,21.022,21.242,27050085,0
2006-08-24,21.287,21.406,21.14,21.32,28396625,0
2006-08-25,21.227,21.406,21.132,21.312,20905096,0
2006-08-28,21.25,21.718,21.211,21.556,36335468,0
2006-08-29,21.514,21.718,21.514,21.602,27015580,0
2006-08-30,21.602,21.822,21.602,21.704,32939405,0
2006-08-31,21.704,21.782,21.531,21.57,29256116,0
2006-09-01,21.75,21.892,21.587,21.884,30021319,0
2006-09-05,21.813,21.83,21.633,21.79,25617933,0
2006-09-06,21.83,21.914,21.664,21.697,38121152,0
2006-09-07,21.642,21.68,21.382,21.485,33554604,0
2006-09-08,21.446,21.718,21.446,21.595,22984638,0
2006-09-11,21.523,21.83,21.523,21.822,26041228,0
2006-09-12,21.892,22.174,21.843,22.11,48067996,0
2006-09-13,22.016,22.174,21.987,22.063,28197435,0
2006-09-14,21.961,22.096,21.765,22.07,26409584,0
2006-09-15,22.096,22.174,21.923,21.947,35211114,0
2006-09-18,21.899,22.087,21.876,22.04,27009706,0
2006-09-19,22.032,22.079,21.758,22.07,27244159,0
2006-09-20,22.04,22.313,22.04,22.283,34411673,0
2006-09-21,22.283,22.3,21.995,22.079,34778236,0
2006-09-22,22.079,22.104,21.939,22.04,24612146,0
2006-09-25,22.141,22.3,22.008,22.189,32543836,0
2006-09-26,22.125,22.234,22.087,22.226,32202058,0
2006-09-27,22.11,22.307,22.079,22.234,30152539,0
2006-09-28,22.181,22.259,22.016,22.15,26348379,0
2006-09-29,22.219,22.37,22.11,22.198,30381753,0
2006-10-02,22.07,22.384,22.07,22.158,28215320,0
2006-10-03,22.141,22.376,22.11,22.234,25773684,0
2006-10-04,22.234,22.251,21.939,22.174,35167162,0
2006-10-05,22.096,22.11,21.718,21.907,36952716,0
2006-10-06,21.813,21.876,21.595,21.836,34071171,0
2006-10-09,21.743,21.782,21.492,21.642,26607747,0
2006-10-10,21.523,21.602,21.343,21.57,37526519,0
2006-10-11,21.469,21.523,21.287,21.36,41408102,0
2006-10-12,21.36,21.712,21.343,21.642,33915677,0
2006-10-13,21.556,21.65,21.421,21.595,31332724,0
2006-10-16,21.602,21.712,21.429,21.65,25519937,0
2006-10-17,21.492,21.822,21.476,21.697,31865905,0
2006-10-18,21.813,22.087,21.704,21.995,40401549,0
2006-10-19,22.242,22.307,21.602,21.664,64297560,0
2006-10-20,21.725,21.725,21.132,21.664,62112728,0
2006-10-23,21.562,21.743,21.514,21.704,39986814,0
2006-10-24,21.327,21.382,21.132,21.336,64914417,0
2006-10-25,21.265,21.485,21.179,21.469,46156716,0
2006-10-26,21.469,21.485,21.186,21.352,52462051,0
2006-10-27,21.258,21.514,21.242,21.304,50562144,0
2006-10-30,21.227,21.446,21.219,21.287,43196081,0
2006-10-31,21.084,21.179,20.646,20.857,102991234,0
2006-11-01,20.898,21.038,20.756,20.771,50390682,0
2006-11-02,20.747,20.898,20.686,20.889,36800672,0
2006-11-03,20.882,20.944,20.711,20.779,34468146,0
2006-11-06,20.795,21.202,20.779,21.125,41552099,0
2006-11-07,21.132,21.499,21.132,21.36,56880263,0
2006-11-08,20.889,20.92,20.686,20.836,67502227,0
2006-11-09,20.67,20.795,19.567,20.226,105514769,0
2006-11-10,20.21,20.405,19.881,20.123,60038675,0
2006-11-13,20.043,20.364,20.014,20.262,52553279,0
2006-11-14,20.389,20.631,20.091,20.544,54102206,0
2006-11-15,20.583,20.937,20.482,20.764,50606482,0
2006-11-16,20.686,21.093,20.686,20.944,42062275,0
2006-11-17,20.898,21.32,20.889,21.296,61145022,0
2006-11-20,21.25,21.367,21.147,21.172,43747531,0
2006-11-21,21.11,21.25,21.031,21.186,36458257,0
2006-11-22,21.132,21.36,21.093,21.211,24775179,0
2006-11-24,21.062,21.172,21.022,21.046,14286984,0
2006-11-27,21.046,21.265,20.951,21.11,49838854,0
2006-11-28,21.132,21.193,20.991,21.172,40083280,0
2006-11-29,21.36,21.492,21.053,21.186,54589385,0
2006-11-30,21.446,21.822,21.415,21.514,75560275,0
2006-12-01,21.609,21.805,21.523,21.805,51047153,0
2006-12-04,18.51,21.758,18.394,19.489,368957192,0
2006-12-05,19.558,19.669,19.238,19.425,151517408,0
2006-12-06,19.489,19.558,19.295,19.413,62815451,0
2006-12-07,19.549,19.549,19.346,19.457,64439378,0
2006-12-08,19.465,19.715,19.413,19.701,55815316,0
2006-12-11,19.779,20.036,19.535,19.694,71524863,0
2006-12-12,19.607,19.746,19.535,19.701,53982871,0
2006-12-13,19.737,19.92,19.715,19.873,51531901,0
2006-12-14,19.949,20.091,19.881,20.006,46978388,0
2006-12-15,20.006,20.193,19.99,20.067,63716213,0
2006-12-18,20.075,20.31,20.014,20.216,48919948,0
2006-12-19,20.232,20.537,20.154,20.507,62212771,0
2006-12-20,20.473,20.779,20.451,20.516,56691291,0
2006-12-21,20.537,20.618,20.349,20.405,42979132,0
2006-12-22,20.349,20.443,20.278,20.327,25905662,0
2006-12-26,20.193,20.341,20.193,20.296,22743287,0
2006-12-27,20.31,20.53,20.21,20.465,31431617,0
2006-12-28,20.364,20.507,20.232,20.405,30597039,0
2006-12-29,20.414,20.473,20.21,20.271,35196291,0
2007-01-03,20.465,20.678,20.334,20.575,51773001,0
2007-01-04,20.575,20.795,20.575,20.646,40797244,0
2007-01-05,20.779,20.843,20.482,20.583,39658454,0
2007-01-08,20.575,20.678,20.262,20.473,55225668,0
2007-01-09,20.537,20.618,20.381,20.482,39541288,0
2007-01-10,20.427,20.553,20.349,20.507,41704780,0
2007-01-11,20.364,20.747,20.178,20.711,47285031,0
2007-01-12,20.646,20.982,20.646,20.848,37732227,0
2007-01-16,20.848,20.991,20.747,20.951,39843204,0
2007-01-17,20.898,21.147,20.874,21.046,43516907,0
2007-01-18,21.007,21.343,21.007,21.265,48846608,0
2007-01-19,21.265,21.454,21.227,21.304,42679009,0
2007-01-22,21.312,21.367,20.866,21.093,61100299,0
2007-01-23,20.836,20.874,20.364,20.638,64189083,0
2007-01-24,20.618,21.007,20.561,20.991,48471741,0
2007-01-25,20.991,21.046,20.575,20.631,43028324,0
2007-01-26,20.609,20.625,20.349,20.575,42247599,0
2007-01-29,20.537,20.662,20.349,20.398,43210777,0
2007-01-30,20.364,20.473,20.349,20.427,33731438,0
2007-01-31,20.356,20.592,20.349,20.537,43909794,0
2007-02-01,20.654,20.889,20.592,20.836,39243721,0
2007-02-02,20.874,21.031,20.827,20.976,45136617,0
2007-02-05,20.92,21.132,20.866,21.038,49054616,0
2007-02-06,20.951,21.084,20.914,21,30612629,0
2007-02-07,20.788,20.882,20.592,20.756,34368616,0
2007-02-08,20.625,20.756,20.609,20.693,27281979,0
2007-02-09,20.67,20.779,20.618,20.646,30612246,0
2007-02-12,20.678,20.719,20.457,20.522,27830314,0
2007-02-13,20.522,20.67,20.516,20.654,30592781,0
2007-02-14,20.6,20.882,20.575,20.803,37715793,0
2007-02-15,20.803,20.803,20.625,20.764,37650072,0
2007-02-16,20.678,20.739,20.473,20.583,39107008,0
2007-02-20,20.5,20.631,20.435,20.583,33419301,0
2007-02-21,20.507,20.583,20.381,20.405,34555665,0
2007-02-22,20.419,20.419,20.202,20.247,46315917,0
2007-02-23,20.271,20.287,20.006,20.051,48600274,0
2007-02-26,20.123,20.287,20.051,20.226,41268259,0
2007-02-27,19.998,20.271,19.567,19.677,59983224,0
2007-02-28,19.825,19.941,19.52,19.535,73477155,0
2007-03-01,19.448,19.737,19.216,19.599,69332993,0
2007-03-02,19.549,19.694,19.346,19.405,50594341,0
2007-03-05,19.396,19.607,19.259,19.332,48329896,0
2007-03-06,19.541,19.77,19.405,19.715,52160765,0
2007-03-07,19.839,19.949,19.731,19.779,57730807,0
2007-03-08,19.904,19.974,19.811,19.887,38592362,0
2007-03-09,19.864,19.998,19.864,19.887,32902089,0
2007-03-12,19.887,19.957,19.723,19.864,31434426,0
2007-03-13,19.832,19.881,19.457,19.52,42487997,0
2007-03-14,19.507,19.63,19.295,19.457,63600579,0
2007-03-15,19.396,19.591,19.354,19.558,48792241,0
2007-03-16,19.622,19.644,19.489,19.558,63503440,0
2007-03-19,19.607,19.848,19.529,19.848,35337665,0
2007-03-20,19.746,20.043,19.723,19.99,32448820,0
2007-03-21,19.934,20.239,19.77,20.232,38068875,0
2007-03-22,20.091,20.318,20.014,20.185,52910472,0
2007-03-23,20.051,20.185,19.957,20.082,37874230,0
2007-03-26,19.982,20.146,19.839,20.091,36544661,0
2007-03-27,19.957,20.115,19.873,19.949,45369242,0
2007-03-28,19.92,19.966,19.66,19.708,44601543,0
2007-03-29,19.708,19.927,19.694,19.887,36225914,0
2007-03-30,19.839,19.911,19.583,19.77,38588157,0
2007-04-02,19.746,20.043,19.746,19.832,38529142,0
2007-04-03,19.92,20.169,19.881,20.091,40080476,0
2007-04-04,19.998,20.262,19.982,20.202,34678194,0
2007-04-05,20.146,20.287,20.108,20.226,28059979,0
2007-04-09,20.296,20.356,20.239,20.349,27914293,0
2007-04-10,20.318,20.473,20.262,20.349,35333249,0
2007-04-11,20.303,20.419,20.169,20.381,44686140,0
2007-04-12,20.327,20.747,20.303,20.711,58698019,0
2007-04-13,20.976,21.119,20.843,20.874,56449912,0
2007-04-16,21.015,21.11,20.898,21.084,43939480,0
2007-04-17,21.084,21.093,20.991,21.053,43068878,0
2007-04-18,20.982,21.015,20.764,20.959,37387859,0
2007-04-19,20.836,21.32,20.788,21.186,59618082,0
2007-04-20,21.172,21.242,20.874,21.11,80563967,0
2007-04-23,20.827,20.937,20.553,20.625,61073576,0
2007-04-24,20.719,20.719,20.398,20.465,51501606,0
2007-04-25,20.491,20.702,20.334,20.6,69158846,0
2007-04-26,20.678,20.937,20.618,20.914,58388658,0
2007-04-27,20.914,20.937,20.686,20.827,34976589,0
2007-04-30,20.779,20.959,20.686,20.711,45307733,0
2007-05-01,20.631,20.898,20.568,20.693,46708272,0
2007-05-02,20.812,20.944,20.631,20.819,42519274,0
2007-05-03,20.812,21.11,20.812,21.031,56789662,0
2007-05-04,20.982,21.32,20.982,21.193,53383600,0
2007-05-07,21.172,21.446,21.084,21.429,74673804,0
2007-05-08,21.352,21.446,21.281,21.406,42610145,0
2007-05-09,21.227,21.343,21.14,21.258,44305454,0
2007-05-10,21.202,21.211,20.944,20.976,39069577,0
2007-05-11,20.967,21.202,20.937,21.163,29758608,0
2007-05-14,21.132,21.415,21.132,21.312,32779833,0
2007-05-15,21.281,21.382,21.186,21.211,44368159,0
2007-05-16,21.25,21.429,21.219,21.382,43445225,0
2007-05-17,21.367,21.429,21.304,21.415,30809777,0
2007-05-18,21.406,21.507,21.374,21.476,41592920,0
2007-05-21,21.476,21.539,21.438,21.462,54184110,0
2007-05-22,21.39,21.602,21.312,21.421,41642332,0
2007-05-23,21.421,21.556,21.336,21.397,43158498,0
2007-05-24,21.36,21.507,21.273,21.352,40261775,0
2007-05-25,21.352,21.562,21.32,21.547,34327239,0
2007-05-29,21.539,21.609,21.469,21.57,33902018,0
2007-05-30,21.469,21.57,21.211,21.454,49579198,0
2007-05-31,21.406,21.624,21.397,21.514,44172262,0
2007-06-01,21.547,21.68,21.476,21.664,45288626,0
2007-06-04,21.562,21.704,21.485,21.539,36258598,0
2007-06-05,21.492,21.556,21.234,21.352,52187044,0
2007-06-06,21.281,21.39,20.882,20.967,66761956,0
2007-06-07,20.937,20.967,20.537,20.575,65911222,0
2007-06-08,20.516,20.779,20.465,20.756,37592504,0
2007-06-11,20.739,20.771,20.592,20.638,35072934,0
2007-06-12,20.522,20.678,20.414,20.435,44232707,0
2007-06-13,20.507,20.646,20.31,20.625,54924304,0
2007-06-14,20.553,20.848,20.544,20.654,46280212,0
2007-06-15,20.747,20.874,20.638,20.719,68821148,0
2007-06-18,20.739,20.764,20.451,20.553,46647955,0
2007-06-19,20.544,20.711,20.427,20.516,62918124,0
2007-06-20,20.646,20.646,20.099,20.123,74925091,0
2007-06-21,20.146,20.327,19.927,20.287,67059829,0
2007-06-22,20.169,20.255,19.864,19.864,79668135,0
2007-06-25,19.957,20.154,19.811,19.881,45236634,0
2007-06-26,19.941,20.146,19.848,20.029,51582511,0
2007-06-27,19.974,20.154,19.864,20.043,41608554,0
2007-06-28,19.982,20.216,19.957,20.059,43337339,0
2007-06-29,20.169,20.178,19.848,20.014,56650815,0
2007-07-02,20.115,20.154,19.99,20.137,42025922,0
2007-07-03,20.185,20.318,20.169,20.202,22057171,0
2007-07-05,20.202,20.427,20.137,20.271,36824984,0
2007-07-06,20.247,20.31,20.115,20.287,29080190,0
2007-07-09,20.278,20.334,20.169,20.255,31592645,0
2007-07-10,20.169,20.262,19.982,20.021,55535195,0
2007-07-11,19.966,20.129,19.864,19.92,56085141,0
2007-07-12,19.998,20.349,19.864,20.334,67887524,0
2007-07-13,20.327,20.419,20.178,20.278,38575884,0
2007-07-16,20.202,20.427,20.202,20.414,29256042,0
2007-07-17,20.381,20.465,20.287,20.318,44987598,0
2007-07-18,19.708,19.802,19.346,19.669,144760177,0
2007-07-19,19.737,19.753,19.514,19.558,66019067,0
2007-07-20,19.622,19.677,19.472,19.489,61546981,0
2007-07-23,19.535,19.802,19.489,19.591,51159462,0
2007-07-24,19.535,19.677,19.472,19.48,54547841,0
2007-07-25,19.514,19.644,19.346,19.396,57978914,0
2007-07-26,19.36,19.369,18.861,18.903,84943267,0
2007-07-27,18.956,19.019,18.62,18.62,67853706,0
2007-07-30,18.823,18.823,18.422,18.597,64902562,0
2007-07-31,18.682,18.722,18.394,18.401,79733468,0
2007-08-01,18.401,18.556,18.292,18.495,73226179,0
2007-08-02,18.55,18.745,18.431,18.666,50862355,0
2007-08-03,18.738,18.745,18.387,18.401,70393263,0
2007-08-06,18.542,18.894,18.431,18.87,66743653,0
2007-08-07,18.887,19.277,18.745,19.056,66127662,0
2007-08-08,19.033,19.268,18.925,19.259,65799982,0
2007-08-09,18.98,19.286,18.894,18.894,69245190,0
2007-08-10,18.783,18.854,18.589,18.776,63441585,0
2007-08-13,18.94,18.94,18.62,18.698,58371695,0
2007-08-14,18.652,18.776,18.415,18.455,48316188,0
2007-08-15,18.479,18.745,18.378,18.415,67608949,0
2007-08-16,18.277,18.447,18.102,18.305,84362905,0
2007-08-17,18.604,18.783,18.455,18.738,61586457,0
2007-08-20,18.722,19.056,18.674,18.917,53929848,0
2007-08-21,18.894,19.175,18.801,18.971,47982508,0
2007-08-22,19.056,19.312,19.056,19.295,52104943,0
2007-08-23,19.36,19.472,19.142,19.268,42484319,0
2007-08-24,19.193,19.433,19.175,19.36,40877740,0
2007-08-27,19.354,19.448,19.304,19.378,34559645,0
2007-08-28,19.304,19.405,19.056,19.149,61462265,0
2007-08-29,19.216,19.369,18.997,19.312,47543573,0
2007-08-30,19.107,19.354,19.099,19.216,35475210,0
2007-08-31,19.318,19.567,19.295,19.44,44592970,0
2007-09-04,19.396,19.701,19.325,19.63,36426187,0
2007-09-05,19.489,19.52,19.193,19.339,51805199,0
2007-09-06,19.413,19.44,19.193,19.268,32585488,0
2007-09-07,19.244,19.259,18.87,18.98,44988016,0
2007-09-10,19.056,19.135,18.706,18.753,46583972,0
2007-09-11,18.823,19.041,18.729,18.933,39564481,0
2007-09-12,18.87,19.01,18.831,18.933,35967970,0
2007-09-13,19.026,19.286,18.861,18.964,40303551,0
2007-09-14,18.94,19.056,18.769,19.01,44823462,0
2007-09-17,18.909,18.964,18.666,18.887,52017987,0
2007-09-18,18.917,19.277,18.745,19.208,51963511,0
2007-09-19,19.295,19.622,19.223,19.472,56522593,0
2007-09-20,19.507,19.529,19.135,19.193,49309876,0
2007-09-21,19.42,19.433,19.193,19.244,68962099,0
2007-09-24,19.304,19.346,19.026,19.114,51294587,0
2007-09-25,19.056,19.208,18.903,18.971,50434335,0
2007-09-26,19.091,19.318,19.026,19.238,41878729,0
2007-09-27,19.312,19.42,19.251,19.369,35505440,0
2007-09-28,19.378,19.396,19.056,19.123,52292736,0
2007-10-01,19.135,19.507,19.135,19.448,40293585,0
2007-10-02,19.48,19.607,19.325,19.52,46050433,0
2007-10-03,19.457,19.737,19.405,19.63,41137660,0
2007-10-04,19.669,19.966,19.66,19.802,39800021,0
2007-10-05,19.957,20.075,19.895,20.021,61894757,0
2007-10-08,20.006,20.091,19.848,19.92,30460455,0
2007-10-09,19.904,20.108,19.832,19.99,40103978,0
2007-10-10,19.998,20.123,19.811,19.99,37442177,0
2007-10-11,20.014,20.067,19.839,19.92,40087336,0
2007-10-12,19.904,19.92,19.694,19.77,43258551,0
2007-10-15,19.762,19.832,19.457,19.567,54247361,0
2007-10-16,19.498,19.549,19.201,19.277,56815500,0
2007-10-17,19.369,19.457,19.123,19.216,41728564,0
2007-10-18,19.216,19.498,19.193,19.208,55003862,0
2007-10-19,19.201,19.216,18.283,18.839,59460479,0
2007-10-22,18.783,18.903,18.682,18.801,48791799,0
2007-10-23,18.887,18.947,18.722,18.823,40998096,0
2007-10-24,18.807,18.823,18.479,18.769,57595823,0
2007-10-25,18.933,19.056,18.776,19.01,59108267,0
2007-10-26,19.01,19.033,18.878,19.026,35253784,0
2007-10-29,19.01,19.231,18.956,19.184,45091772,0
2007-10-30,19.167,19.369,19.056,19.135,39699087,0
2007-10-31,19.223,19.277,19.114,19.259,40202169,0
2007-11-01,19.238,19.251,18.714,18.745,56562806,0
2007-11-02,18.807,18.887,18.472,18.525,51841743,0
2007-11-05,18.472,18.722,18.409,18.525,41796182,0
2007-11-06,18.542,18.776,18.51,18.729,44240141,0
2007-11-07,18.495,18.652,18.227,18.253,49823830,0
2007-11-08,18.329,18.329,17.994,18.089,77227115,0
2007-11-09,18.089,18.142,17.845,17.869,61938310,0
2007-11-12,17.869,18.198,17.845,18.016,43065017,0
2007-11-13,18.134,18.439,18.102,18.431,48449090,0
2007-11-14,18.55,18.753,18.431,18.479,54073489,0
2007-11-15,18.439,18.682,18.175,18.227,45644301,0
2007-11-16,18.387,18.401,18.041,18.305,49416536,0
2007-11-19,18.277,18.312,17.71,17.776,74614826,0
2007-11-20,17.885,17.885,17.549,17.784,71427713,0
2007-11-21,17.607,17.798,17.448,17.491,56425720,0
2007-11-23,17.885,18.142,17.812,17.987,49370320,0
2007-11-26,17.963,18.001,17.405,17.455,53747083,0
2007-11-27,17.682,18.001,17.491,17.905,72466776,0
2007-11-28,17.922,18.394,17.899,18.346,61366457,0
2007-11-29,18.3,18.525,18.19,18.472,44888806,0
2007-11-30,18.659,18.762,18.488,18.597,56305262,0
2007-12-03,18.488,18.635,18.312,18.431,43817546,0
2007-12-04,18.283,18.573,18.269,18.37,37829980,0
2007-12-05,18.439,18.861,18.415,18.769,59009721,0
2007-12-06,18.762,18.94,18.644,18.917,36624197,0
2007-12-07,18.917,19.175,18.823,19.099,46964096,0
2007-12-10,19.091,19.135,18.917,19.074,31927998,0
2007-12-11,19.065,19.099,18.604,18.652,56151294,0
2007-12-12,18.801,18.94,18.439,18.635,55458570,0
2007-12-13,18.51,18.652,18.346,18.503,46288997,0
2007-12-14,18.305,18.37,18.024,18.08,56121210,0
2007-12-17,18.041,18.26,17.938,17.979,55741238,0
2007-12-18,18.125,18.439,17.987,18.292,56108116,0
2007-12-19,18.26,18.378,18.007,18.21,45068435,0
2007-12-20,18.08,18.236,18.041,18.175,42346357,0
2007-12-21,18.292,18.337,18.102,18.19,78629822,0
2007-12-24,18.102,18.831,18.095,18.26,27359139,0
2007-12-26,18.19,18.205,18.073,18.159,26126004,0
2007-12-27,18.198,18.219,17.922,17.938,46016470,0
2007-12-28,18.041,18.08,17.861,17.922,31050302,0
2007-12-31,17.947,17.947,17.759,17.792,38939186,0
2008-01-02,17.812,18.024,17.767,17.93,58751336,0
2008-01-03,17.987,18.277,17.93,18.142,58096948,0
2008-01-04,18.142,18.159,17.798,17.869,53688718,0
2008-01-07,17.938,18.269,17.922,18.183,61477637,0
2008-01-08,18.236,18.722,18.236,18.37,66309955,0
2008-01-09,18.394,18.793,18.394,18.722,76826350,0
2008-01-10,18.769,18.947,18.479,18.846,69815621,0
2008-01-11,18.745,18.894,18.597,18.801,57755596,0
2008-01-14,18.971,18.971,18.627,18.762,44929460,0
2008-01-15,18.635,18.706,18.409,18.463,43029410,0
2008-01-16,18.37,18.635,18.277,18.312,70137819,0
2008-01-17,18.312,18.312,17.905,17.972,68113979,0
2008-01-18,17.979,18.024,17.58,17.607,69013318,0
2008-01-22,16.969,18.08,16.876,17.398,90915969,0
2008-01-23,17.564,17.922,17.236,17.893,126975478,0
2008-01-24,17.954,18.05,17.71,18.041,75035571,0
2008-01-25,18.134,18.198,17.532,17.697,76534673,0
2008-01-28,17.759,18.001,17.658,17.994,48283540,0
2008-01-29,18.109,18.198,17.947,18.142,44570204,0
2008-01-30,18.102,18.378,17.972,18.08,52338639,0
2008-01-31,18.024,18.409,17.812,18.283,67367047,0
2008-02-01,18.312,18.62,18.095,18.463,66552811,0
2008-02-04,18.431,18.612,18.394,18.495,37810207,0
2008-02-05,18.394,18.431,17.972,17.972,50262623,0
2008-02-06,17.922,18.024,17.674,17.682,54099772,0
2008-02-07,17.691,17.922,17.572,17.743,42208784,0
2008-02-08,17.726,17.743,17.36,17.455,38648853,0
2008-02-11,17.507,17.54,17.243,17.374,39892758,0
2008-02-12,17.455,17.792,17.412,17.751,55119063,0
2008-02-13,17.767,17.905,17.702,17.798,65344363,0
2008-02-14,17.792,17.878,17.462,17.572,57128413,0
2008-02-15,17.558,17.702,17.462,17.478,72017054,0
2008-02-19,17.607,17.743,17.478,17.507,43954369,0
2008-02-20,17.478,17.651,17.353,17.589,43058579,0
2008-02-21,17.743,17.743,17.462,17.532,50634376,0
2008-02-22,17.532,17.682,17.346,17.607,41722397,0
2008-02-25,17.607,17.861,17.607,17.829,49339252,0
2008-02-26,17.717,17.938,17.71,17.869,58900394,0
2008-02-27,17.836,17.905,17.691,17.804,33674028,0
2008-02-28,17.804,17.845,17.558,17.651,34103835,0
2008-02-29,17.726,17.743,17.374,17.439,60332546,0
2008-03-03,17.549,17.549,17.313,17.412,41845075,0
2008-03-04,17.338,17.439,17.258,17.405,46049679,0
2008-03-05,17.549,17.564,17.062,17.249,59762027,0
2008-03-06,17.202,17.236,16.883,16.898,44067320,0
2008-03-07,16.796,16.952,16.592,16.71,54084105,0
2008-03-10,16.725,16.767,16.546,16.554,43890262,0
2008-03-11,16.702,17.202,16.608,17,47572822,0
2008-03-12,17.037,17.062,16.562,16.655,53149212,0
2008-03-13,16.562,16.725,16.271,16.599,56276920,0
2008-03-14,16.686,16.686,16.047,16.157,59958516,0
2008-03-17,15.952,16.318,15.8,16.098,59497151,0
2008-03-18,16.301,16.506,16.192,16.438,60311307,0
2008-03-19,16.318,16.475,16.082,16.132,58575565,0
2008-03-20,16.2,16.2,16.03,16.114,69983760,0
2008-03-24,16.294,16.294,16.03,16.132,45646917,0
2008-03-25,16.183,16.285,16.162,16.265,56301575,0
2008-03-26,16.216,16.243,16.114,16.192,40528578,0
2008-03-27,16.251,16.352,16.082,16.09,44201677,0
2008-03-28,16.183,16.216,16.022,16.047,39867199,0
2008-03-31,16.192,16.413,16.03,16.38,61918977,0
2008-04-01,16.475,16.733,16.31,16.733,47857090,0
2008-04-02,16.608,16.905,16.578,16.834,40722791,0
2008-04-03,16.758,16.796,16.38,16.702,45916315,0
2008-04-04,16.693,16.796,16.625,16.71,38048653,0
2008-04-07,16.774,16.883,16.655,16.812,32688703,0
2008-04-08,16.71,16.767,16.36,16.438,48798351,0
2008-04-09,16.438,16.497,16.216,16.352,47775426,0
2008-04-10,16.327,16.514,16.278,16.373,46360654,0
2008-04-11,16.318,16.36,15.996,16.004,38590985,0
2008-04-14,16.075,16.148,16.004,16.09,47283013,0
2008-04-15,16.123,16.373,16.098,16.209,42706269,0
2008-04-16,16.301,16.514,16.234,16.514,49189614,0
2008-04-17,16.047,16.075,15.826,15.968,99020351,0
2008-04-18,16.114,16.132,15.886,16.022,72313344,0
2008-04-21,15.936,16.038,15.757,15.809,64247368,0
2008-04-22,15.833,15.842,15.487,15.487,84934293,0
2008-04-23,15.655,15.655,15.503,15.562,68185164,0
2008-04-24,15.612,15.777,15.537,15.699,49982236,0
2008-04-25,15.786,16.004,15.777,15.987,70263262,0
2008-04-28,16.038,16.047,15.809,15.833,72097708,0
2008-04-29,15.859,15.886,15.655,15.842,63494065,0
2008-04-30,15.886,15.919,15.671,15.842,56207169,0
2008-05-01,15.786,16.004,15.732,15.996,61940896,0
2008-05-02,16.03,16.162,15.936,16.132,62148535,0
2008-05-05,16.123,16.123,16.004,16.063,44393895,0
2008-05-06,16.063,16.106,15.859,15.98,52410337,0
2008-05-07,15.851,15.886,15.612,15.63,38757274,0
2008-05-08,15.639,15.684,15.562,15.63,59829982,0
2008-05-09,15.582,15.597,15.417,15.487,45127210,0
2008-05-12,15.537,15.63,15.417,15.582,46265851,0
2008-05-13,15.597,15.693,15.545,15.63,49384675,0
2008-05-14,15.671,15.732,15.63,15.699,52943552,0
2008-05-15,15.699,15.732,15.597,15.714,46078613,0
2008-05-16,15.749,15.757,15.612,15.677,59526200,0
2008-05-19,15.693,15.879,15.603,15.833,77450694,0
2008-05-20,15.792,15.851,15.664,15.693,78486518,0
2008-05-21,15.74,15.786,15.59,15.664,77344258,0
2008-05-22,15.475,15.597,15.35,15.481,81401459,0
2008-05-23,15.443,15.443,15.277,15.284,53509206,0
2008-05-27,15.325,15.341,15.066,15.13,59987994,0
2008-05-28,15.198,15.239,14.996,15.105,55551289,0
2008-05-29,15.137,15.292,15.114,15.183,57259688,0
2008-05-30,15.239,15.263,15.098,15.154,47429054,0
2008-06-02,15.207,15.231,14.893,15.012,68335209,0
2008-06-03,14.956,15.028,14.818,14.877,68272938,0
2008-06-04,14.869,14.971,14.628,14.716,77342519,0
2008-06-05,14.667,14.682,14.441,14.613,106151116,0
2008-06-06,14.51,14.557,14.05,14.058,122325256,0
2008-06-09,14.167,14.221,14.058,14.104,73133250,0
2008-06-10,14.027,14.104,13.86,14.042,73034123,0
2008-06-11,14.027,14.042,13.697,13.736,76006463,0
2008-06-12,13.791,14.058,13.774,13.876,61841496,0
2008-06-13,13.925,14.079,13.815,14.079,61808079,0
2008-06-16,14.019,14.063,13.851,13.909,75280585,0
2008-06-17,13.969,14.05,13.831,13.868,55310760,0
2008-06-18,14.48,14.51,13.884,13.909,122020762,0
2008-06-19,13.934,14.036,13.851,13.909,80754548,0
2008-06-20,13.868,13.953,13.541,13.562,80983564,0
2008-06-23,13.634,13.705,13.541,13.602,59404677,0
2008-06-24,13.611,13.893,13.571,13.844,62265385,0
2008-06-25,13.884,14.204,13.774,13.994,74131477,0
2008-06-26,13.901,14.104,13.439,13.439,69996597,0
2008-06-27,13.509,13.682,13.4,13.524,83451655,0
2008-06-30,13.533,13.807,13.509,13.673,56614570,0
2008-07-01,13.642,13.909,13.588,13.876,67905029,0
2008-07-02,13.96,13.977,13.774,13.791,48961676,0
2008-07-03,13.909,13.985,13.774,13.893,31111352,0
2008-07-07,13.934,14.002,13.509,13.611,61015673,0
2008-07-08,13.673,14.262,13.664,14.238,77995858,0
2008-07-09,14.347,14.534,14.087,14.111,65381123,0
2008-07-10,14.204,14.37,13.96,14.111,59381901,0
2008-07-11,14.042,14.128,13.839,13.941,65244991,0
2008-07-14,14.104,14.167,13.766,13.815,45717803,0
2008-07-15,13.713,13.941,13.571,13.758,78951951,0
2008-07-16,13.774,14.313,13.625,14.292,71574642,0
2008-07-17,14.292,14.472,14.087,14.392,62732453,0
2008-07-18,14.409,14.441,14.144,14.34,54618423,0
2008-07-21,14.423,14.503,14.079,14.159,62115617,0
2008-07-22,14.071,14.472,14.002,14.362,63775500,0
2008-07-23,14.69,14.964,14.565,14.928,83815218,0
2008-07-24,15.02,15.066,14.673,14.723,52399501,0
2008-07-25,14.723,14.826,14.651,14.784,54746695,0
2008-07-28,14.767,14.801,14.355,14.37,45782853,0
2008-07-29,14.416,14.565,14.355,14.503,41492877,0
2008-07-30,14.607,14.964,14.503,14.775,54224648,0
2008-07-31,14.699,14.942,14.565,14.613,60835387,0
2008-08-01,14.723,14.833,14.503,14.557,42050982,0
2008-08-04,14.573,14.996,14.518,14.855,54961598,0
2008-08-05,14.902,15.459,14.902,15.426,72726504,0
2008-08-06,15.198,15.292,15.035,15.207,53345595,0
2008-08-07,15.114,15.358,14.956,15.035,49769101,0
2008-08-08,15.035,15.554,15.02,15.529,55139178,0
2008-08-11,15.503,15.74,15.41,15.562,57969820,0
2008-08-12,15.537,15.677,15.393,15.435,45582362,0
2008-08-13,15.459,15.537,15.309,15.372,46948686,0
2008-08-14,15.402,15.723,15.27,15.481,46277784,0
2008-08-15,15.554,15.757,15.545,15.63,50257652,0
2008-08-18,15.714,15.723,15.309,15.372,47824899,0
2008-08-19,15.277,15.426,15.105,15.137,44029903,0
2008-08-20,15.154,15.207,14.919,15.089,38643438,0
2008-08-21,14.988,15.216,14.902,15.161,34532455,0
2008-08-22,15.246,15.511,15.154,15.459,36911292,0
2008-08-25,15.341,15.554,15.161,15.27,52902766,0
2008-08-26,15.309,15.341,15.028,15.089,46949570,0
2008-08-27,15.028,15.066,14.833,14.934,46471574,0
2008-08-28,15.004,15.105,14.949,15.081,42006610,0
2008-08-29,15.058,15.137,14.928,14.956,32364332,0
2008-09-02,15.105,15.317,14.971,15.004,38184444,0
2008-09-03,15.004,15.154,14.91,15.028,38723331,0
2008-09-04,15.028,15.334,14.607,14.613,59375233,0
2008-09-05,14.573,14.746,14.441,14.488,52407844,0
2008-09-08,14.746,15.02,14.682,14.98,62534231,0
2008-09-09,14.91,15.012,14.277,14.277,69889614,0
2008-09-10,14.298,14.441,14.167,14.245,48876538,0
2008-09-11,14.245,14.416,14.071,14.392,42576466,0
2008-09-12,14.313,14.651,14.245,14.573,55274311,0
2008-09-15,14.173,14.503,14.128,14.128,85946729,0
2008-09-16,13.851,14.119,13.697,13.941,106036309,0
2008-09-17,13.758,14.181,13.431,13.439,93442624,0
2008-09-18,13.634,14.347,13.549,14.079,122227876,0
2008-09-19,14.792,14.862,13.851,14.518,102554232,0
2008-09-22,14.322,14.598,14.104,14.144,57353973,0
2008-09-23,14.245,14.48,14.095,14.095,78162731,0
2008-09-24,14.212,14.238,13.893,14.079,50459001,0
2008-09-25,14.167,14.708,14.159,14.59,73616034,0
2008-09-26,14.33,14.651,14.254,14.607,48007146,0
2008-09-29,14.305,14.607,13.815,13.815,90132672,0
2008-09-30,14.036,14.432,13.893,14.432,96379954,0
2008-10-01,14.292,14.942,14.152,14.826,87278006,0
2008-10-02,14.729,14.996,14.637,14.708,75587333,0
2008-10-03,14.818,15.175,14.738,14.869,99141706,0
2008-10-06,14.48,14.833,13.909,14.826,132196140,0
2008-10-07,14.792,14.869,13.815,13.815,121016342,0
2008-10-08,13.595,14.128,13.406,13.406,143403021,0
2008-10-09,13.541,13.602,12.123,12.264,117552082,0
2008-10-10,11.608,12.444,11.201,11.851,190142794,0
2008-10-13,12.891,13.236,12.428,13.055,135784961,0
2008-10-14,13.165,13.697,13.165,13.384,107099059,0
2008-10-15,13.533,13.533,12.648,12.734,91434573,0
2008-10-16,12.954,13.297,12.217,13.282,104651408,0
2008-10-17,12.859,13.722,12.712,13.236,89703506,0
2008-10-20,13.501,13.69,13.196,13.571,68891486,0
2008-10-21,13.831,14.05,13.556,13.571,90927736,0
2008-10-22,13.346,13.509,12.914,13.103,88017527,0
2008-10-23,13.219,13.501,12.602,13.384,84899784,0
2008-10-24,12.451,13.33,12.273,12.969,83021657,0
2008-10-27,12.757,13.494,12.552,12.828,81143557,0
2008-10-28,13.055,14.087,12.602,13.947,108047035,0
2008-10-29,13.749,14.181,13.406,13.455,84684432,0
2008-10-30,13.953,14.119,13.556,13.977,72726837,0
2008-10-31,13.901,14.284,13.774,13.86,77405858,0
2008-11-03,13.969,14.095,13.749,13.901,52987993,0
2008-11-04,14.181,14.441,14.027,14.409,59773273,0
2008-11-05,14.159,14.23,13.241,13.305,77368580,0
2008-11-06,13.289,13.338,12.694,12.812,72643713,0
2008-11-07,12.906,13.305,12.835,13.196,50541192,0
2008-11-10,13.461,13.541,12.797,12.994,44311734,0
2008-11-11,12.954,13.14,12.61,13.125,48020764,0
2008-11-12,12.883,12.961,12.374,12.391,71461554,0
2008-11-13,12.428,13.11,11.974,13.094,79990854,0
2008-11-14,12.876,13.376,12.694,12.741,63967391,0
2008-11-17,12.602,12.851,12.415,12.46,54592502,0
2008-11-18,12.484,12.828,12.217,12.749,75423032,0
2008-11-19,12.64,12.914,12.14,12.179,70439113,0
2008-11-20,12.123,12.545,11.16,11.311,116328103,0
2008-11-21,11.733,12.391,11.355,12.264,120015694,0
2008-11-24,12.492,12.906,12.084,12.552,94451982,0
2008-11-25,12.789,12.936,12.209,12.476,69520956,0
2008-11-26,12.232,12.602,12.131,12.577,56798150,0
2008-11-28,12.537,12.883,12.357,12.859,26981361,0
2008-12-01,12.663,12.797,11.896,11.96,58761248,0
2008-12-02,12.273,12.593,12.092,12.537,55547127,0
2008-12-03,12.382,13.11,12.382,13.008,88102538,0
2008-12-04,12.806,13.187,12.632,12.734,62122690,0
2008-12-05,12.561,13.289,12.382,12.954,76728662,0
2008-12-08,13.205,13.501,13.086,13.25,64196919,0
2008-12-09,12.945,13.289,12.835,12.891,55654808,0
2008-12-10,13.031,13.149,12.812,12.969,43338414,0
2008-12-11,12.844,13.289,12.671,12.961,83288657,0
2008-12-12,12.936,13.289,12.741,13.241,56025557,0
2008-12-15,13.236,13.4,12.914,13.016,64061351,0
2008-12-16,13.11,13.749,13.103,13.588,84919293,0
2008-12-17,13.486,13.749,13.305,13.501,58812538,0
2008-12-18,13.571,13.749,13.258,13.4,67129560,0
2008-12-19,13.58,13.722,13.431,13.541,74156226,0
2008-12-22,13.602,13.705,13.228,13.447,60590201,0
2008-12-23,13.571,13.619,13.305,13.33,41230629,0
2008-12-24,13.384,13.413,13.25,13.312,18239761,0
2008-12-26,13.36,13.439,13.282,13.384,19032615,0
2008-12-29,13.4,13.541,13.312,13.533,40577153,0
2008-12-30,13.625,13.941,13.562,13.893,48488014,0
2008-12-31,13.815,14.063,13.749,13.86,41503376,0
2009-01-02,13.994,14.322,13.851,14.298,36698652,0
2009-01-05,14.4,14.464,13.994,14.212,53869734,0
2009-01-06,14.34,14.432,13.86,13.934,65435758,0
2009-01-07,13.839,13.947,13.619,13.69,50168724,0
2009-01-08,13.619,13.844,13.562,13.815,42499784,0
2009-01-09,13.868,13.947,13.58,13.649,46103343,0
2009-01-12,13.831,13.844,13.477,13.588,43236508,0
2009-01-13,13.619,13.783,13.524,13.766,55401496,0
2009-01-14,13.533,13.649,13.305,13.494,58224412,0
2009-01-15,13.477,13.611,12.928,13.611,103164958,0
2009-01-16,13.909,13.909,13.439,13.697,75072696,0
2009-01-20,13.494,13.953,13.4,13.461,66898622,0
2009-01-21,13.549,13.713,13.228,13.682,55937318,0
2009-01-22,13.516,13.571,13.321,13.469,59695391,0
2009-01-23,13.118,13.524,12.954,13.494,111000754,0
2009-01-26,12.891,12.936,11.968,12.249,268832153,0
2009-01-27,12.217,12.537,12.171,12.382,142598860,0
2009-01-28,12.484,12.523,11.747,12.084,139015232,0
2009-01-29,11.968,12.116,11.756,11.834,85974880,0
2009-01-30,11.812,11.834,11.346,11.413,87776876,0
2009-02-02,11.447,11.865,11.363,11.653,88361334,0
2009-02-03,11.27,12.038,11.27,11.896,80994603,0
2009-02-04,11.771,11.873,11.372,11.406,83862476,0
2009-02-05,11.372,11.55,11.217,11.346,98543496,0
2009-02-06,11.381,11.756,11.311,11.616,81538809,0
2009-02-09,11.834,11.834,11.434,11.515,61080885,0
2009-02-10,10.754,11.515,10.754,11.013,97015216,0
2009-02-11,11.1,11.27,11.049,11.252,64434600,0
2009-02-12,11.195,11.491,11.035,11.465,83275570,0
2009-02-13,11.363,11.693,11.346,11.413,74180535,0
2009-02-17,11.177,11.288,10.998,11.151,80969491,0
2009-02-18,11.042,11.27,11.005,11.084,61837054,0
2009-02-19,11.195,11.296,10.941,10.981,52826268,0
2009-02-20,10.825,10.981,10.643,10.731,80037581,0
2009-02-23,10.722,10.76,10.371,10.387,86174706,0
2009-02-24,10.465,10.692,10.278,10.636,83773134,0
2009-02-25,10.511,10.511,10.096,10.237,95409307,0
2009-02-26,10.339,10.465,9.924,9.94,94657123,0
2009-02-27,9.761,9.845,9.609,9.635,128081764,0
2009-03-02,9.4546,9.526,9.0949,9.1253,135368630,0
2009-03-03,9.2666,9.566,9.1404,9.2899,106904506,0
2009-03-04,9.4784,9.94,9.3377,9.785,115618695,0
2009-03-05,9.684,9.981,9.587,9.916,129869050,0
2009-03-06,9.908,9.981,9.676,9.965,107290014,0
2009-03-09,9.688,10.111,9.688,9.886,90034803,0
2009-03-10,9.94,10.278,9.854,10.245,122586649,0
2009-03-11,10.254,10.323,9.965,10.01,101891042,0
2009-03-12,10.371,11.066,10.128,10.973,143484778,0
2009-03-13,10.926,11.522,10.831,11.381,106241857,0
2009-03-16,11.447,11.733,11.058,11.075,108574289,0
2009-03-17,11.042,11.186,10.862,11.16,68993039,0
2009-03-18,11.122,11.413,10.737,11.151,71010369,0
2009-03-19,11.16,11.16,10.497,10.722,86404189,0
2009-03-20,10.722,10.919,10.565,10.667,91432398,0
2009-03-23,10.919,11.021,10.7,10.973,84327748,0
2009-03-24,10.887,11.084,10.831,10.895,54574617,0
2009-03-25,10.941,11.427,10.871,11.16,88101281,0
2009-03-26,11.177,11.441,11.114,11.252,70746349,0
2009-03-27,11.13,11.238,10.919,10.99,59381210,0
2009-03-30,10.862,10.99,10.605,10.722,76310092,0
2009-03-31,10.802,10.853,10.614,10.66,73174453,0
2009-04-01,10.636,10.99,10.511,10.948,82101760,0
2009-04-02,11.005,11.035,10.737,10.777,77170804,0
2009-04-03,10.636,10.777,10.527,10.605,67574136,0
2009-04-06,10.614,11.108,10.599,10.731,76115914,0
2009-04-07,10.66,10.731,10.533,10.573,63977735,0
2009-04-08,10.599,10.731,10.456,10.549,53583477,0
2009-04-09,10.66,10.737,10.448,10.605,70279674,0
2009-04-13,10.591,10.737,10.504,10.549,53402659,0
2009-04-14,10.582,10.599,10.339,10.44,74109399,0
2009-04-15,10.44,10.911,10.424,10.848,75258536,0
2009-04-16,10.903,10.948,10.614,10.879,66645485,0
2009-04-17,10.965,11.169,10.879,11.084,92928263,0
2009-04-20,10.933,10.973,10.614,10.636,66851349,0
2009-04-21,10.636,10.675,10.254,10.582,84595258,0
2009-04-22,10.511,10.518,10.204,10.204,91917538,0
2009-04-23,10.261,10.416,9.981,10.393,110034598,0
2009-04-24,10.416,10.473,10.168,10.307,83837277,0
2009-04-27,10.456,10.614,10.339,10.558,72683254,0
2009-04-28,10.675,10.684,10.286,10.481,86704309,0
2009-04-29,10.448,10.643,10.292,10.511,99882401,0
2009-04-30,10.629,10.737,10.393,10.456,82549313,0
2009-05-01,10.481,10.629,10.371,10.629,72025282,0
2009-05-04,10.722,10.948,10.66,10.941,79513908,0
2009-05-05,10.948,11.238,10.903,11.177,82095682,0
2009-05-06,11.091,11.151,10.768,10.887,77490993,0
2009-05-07,10.973,11.296,10.839,11.084,95705647,0
2009-05-08,11.217,11.355,11.151,11.27,72253815,0
2009-05-11,11.035,11.288,11.035,11.075,67701963,0
2009-05-12,11.142,11.905,11.114,11.686,149032119,0
2009-05-13,11.812,12.209,11.724,11.953,125518957,0
2009-05-14,11.945,12.131,11.887,12.006,62219589,0
2009-05-15,11.879,11.968,11.653,11.747,64836532,0
2009-05-18,11.756,11.92,11.724,11.887,51213390,0
2009-05-19,11.887,11.968,11.756,11.819,43607015,0
2009-05-20,11.858,11.998,11.756,11.826,46007040,0
2009-05-21,11.764,11.887,11.491,11.608,62989853,0
2009-05-22,11.616,11.812,11.482,11.71,43145271,0
2009-05-26,11.659,11.879,11.528,11.756,63623382,0
2009-05-27,11.742,11.779,11.419,11.474,45219333,0
2009-05-28,11.55,11.631,11.406,11.499,54432245,0
2009-05-29,11.585,11.896,11.465,11.887,88099091,0
2009-06-01,12.021,12.092,11.507,11.55,90065805,0
2009-06-02,11.6,11.819,11.6,11.724,64060302,0
2009-06-03,11.624,11.677,11.465,11.653,66387126,0
2009-06-04,11.693,11.693,11.427,11.456,51705542,0
2009-06-05,11.576,11.608,11.223,11.355,62816430,0
2009-06-08,11.27,11.34,11.049,11.201,61226936,0
2009-06-09,11.243,11.296,11.035,11.058,54304406,0
2009-06-10,11.058,11.21,10.911,10.998,58639449,0
2009-06-11,11.028,11.6,10.998,11.447,89993521,0
2009-06-12,11.406,11.794,11.355,11.55,94840004,0
2009-06-15,11.507,11.507,10.973,11.058,75344058,0
2009-06-16,11.122,11.317,11.042,11.084,58363464,0
2009-06-17,11.135,11.507,11.122,11.413,70249989,0
2009-06-18,11.456,11.879,11.413,11.677,85478366,0
2009-06-19,11.858,11.989,11.717,11.742,108081064,0
2009-06-22,11.653,11.779,11.491,11.576,74174331,0
2009-06-23,11.482,11.592,11.427,11.528,61710727,0
2009-06-24,11.592,11.71,11.441,11.522,48846840,0
2009-06-25,11.456,12.021,11.427,11.998,65575611,0
2009-06-26,11.92,12.029,11.724,11.887,55286098,0
2009-06-29,11.937,12.029,11.717,11.945,40885629,0
2009-06-30,11.953,11.96,11.558,11.742,66564511,0
2009-07-01,11.717,11.771,11.528,11.659,59765362,0
2009-07-02,11.558,11.585,11.305,11.333,52636322,0
2009-07-06,11.27,11.434,11.169,11.406,70163660,0
2009-07-07,11.39,11.616,11.311,11.419,77831465,0
2009-07-08,11.537,11.585,11.346,11.434,64682448,0
2009-07-09,11.441,11.491,11.13,11.186,78307132,0
2009-07-10,11.135,11.186,11.042,11.114,49713155,0
2009-07-13,11.122,11.558,11.114,11.55,67590974,0
2009-07-14,11.474,11.693,11.441,11.659,47685770,0
2009-07-15,11.717,11.779,11.499,11.756,55570723,0
2009-07-16,11.717,11.819,11.645,11.794,47458356,0
2009-07-17,11.803,11.834,11.631,11.71,68012497,0
2009-07-20,11.764,11.968,11.543,11.945,70442400,0
2009-07-21,12.069,12.349,12.021,12.29,70780141,0
2009-07-22,12.264,12.891,12.209,12.421,106831531,0
2009-07-23,12.561,12.835,12.451,12.64,74885918,0
2009-07-24,12.561,12.914,12.545,12.898,65155924,0
2009-07-27,12.859,13.031,12.694,13.008,60577081,0
2009-07-28,12.906,13.038,12.492,12.545,96133693,0
2009-07-29,12.523,12.586,12.241,12.326,77706365,0
2009-07-30,12.492,12.726,12.435,12.476,61804431,0
2009-07-31,12.61,12.663,12.444,12.467,54875511,0
2009-08-03,12.64,12.64,12.365,12.552,64430754,0
2009-08-04,12.46,12.663,12.451,12.577,62562754,0
2009-08-05,12.508,12.523,12.249,12.421,75013180,0
2009-08-06,12.428,12.451,12.29,12.357,48674677,0
2009-08-07,12.451,12.655,12.428,12.492,50774056,0
2009-08-10,12.407,12.508,12.374,12.451,35902254,0
2009-08-11,12.365,12.484,12.326,12.391,35729448,0
2009-08-12,12.407,12.523,12.326,12.415,45225848,0
2009-08-13,12.428,12.444,12.241,12.365,47782020,0
2009-08-14,12.421,12.421,12.163,12.342,43144066,0
2009-08-17,12.186,12.508,12.171,12.428,57513986,0
2009-08-18,12.428,12.552,12.365,12.508,46872000,0
2009-08-19,12.484,12.876,12.444,12.812,59309039,0
2009-08-20,12.876,12.876,12.68,12.703,55032630,0
2009-08-21,12.906,13.086,12.734,13.024,82794013,0
2009-08-24,13.024,13.14,13.001,13.094,39686166,0
2009-08-25,13.14,13.289,13.055,13.149,51947741,0
2009-08-26,13.14,13.212,13.024,13.125,46664878,0
2009-08-27,13.038,13.25,12.994,13.196,38504561,0
2009-08-28,13.205,13.219,13.024,13.156,42818607,0
2009-08-31,13.016,13.173,12.923,13.071,45371618,0
2009-09-01,12.945,13.086,12.718,12.82,50294005,0
2009-09-02,12.797,12.914,12.625,12.741,51014480,0
2009-09-03,12.561,12.694,12.484,12.586,45295170,0
2009-09-04,12.523,12.844,12.516,12.828,37677549,0
2009-09-08,12.828,12.835,12.61,12.687,48252733,0
2009-09-09,12.726,12.749,12.593,12.655,51387240,0
2009-09-10,12.694,12.835,12.694,12.789,58702710,0
2009-09-11,12.835,12.891,12.712,12.718,39581566,0
2009-09-14,12.687,12.868,12.602,12.806,42994259,0
2009-09-15,12.828,12.828,12.61,12.687,51263286,0
2009-09-16,12.806,12.868,12.648,12.851,58119884,0
2009-09-17,12.806,13.001,12.726,12.773,53864321,0
2009-09-18,12.891,13.149,12.812,12.923,85692820,0
2009-09-21,12.945,13.078,12.891,13.024,45914950,0
2009-09-22,13.187,13.25,12.994,13.149,76186906,0
2009-09-23,13.196,13.212,12.844,12.859,61294788,0
2009-09-24,12.859,12.923,12.749,12.868,66137969,0
2009-09-25,12.859,13.016,12.82,12.835,46390551,0
2009-09-28,12.868,13.103,12.844,12.969,37554513,0
2009-09-29,12.969,13.258,12.876,13.125,84390340,0
2009-09-30,13.212,13.219,12.868,12.954,79468621,0
2009-10-01,12.914,12.936,12.741,12.766,69495658,0
2009-10-02,12.806,12.928,12.586,12.64,64291602,0
2009-10-05,12.655,12.914,12.577,12.835,52635290,0
2009-10-06,12.994,13.289,12.914,13.133,70283193,0
2009-10-07,13.103,13.18,13.024,13.063,53579978,0
2009-10-08,13.241,13.258,13.024,13.071,57111653,0
2009-10-09,13.063,13.321,13.001,13.241,61288716,0
2009-10-12,13.241,13.406,13.165,13.384,75908219,0
2009-10-13,13.219,13.297,13.086,13.133,82491814,0
2009-10-14,13.205,13.774,13.031,13.595,173773825,0
2009-10-15,13.595,13.884,13.533,13.824,158338681,0
2009-10-16,13.8,14.002,13.743,13.909,86242328,0
2009-10-19,13.815,14.196,13.758,14.071,119112211,0
2009-10-20,14.305,14.423,13.884,14.036,115110894,0
2009-10-21,14.087,14.111,13.625,13.625,124677558,0
2009-10-22,13.602,13.774,13.541,13.743,73175567,0
2009-10-23,13.69,13.729,13.413,13.501,77610976,0
2009-10-26,13.625,13.749,13.346,13.4,82362796,0
2009-10-27,13.524,13.642,13.455,13.509,75610022,0
2009-10-28,13.509,13.642,13.413,13.469,76571247,0
2009-10-29,13.494,13.743,13.392,13.736,73071471,0
2009-10-30,13.664,13.69,13.289,13.33,83625287,0
2009-11-02,13.346,13.461,13.173,13.266,77968478,0
2009-11-03,13.228,13.266,13.086,13.219,67321419,0
2009-11-04,13.205,13.469,13.205,13.25,66780811,0
2009-11-05,13.392,13.501,13.165,13.321,70999513,0
2009-11-06,13.312,13.321,13.165,13.273,46110093,0
2009-11-09,13.384,13.642,13.33,13.642,58826664,0
2009-11-10,13.556,13.884,13.486,13.743,65102388,0
2009-11-11,13.831,13.947,13.705,13.791,45249749,0
2009-11-12,13.774,13.977,13.682,13.791,50691371,0
2009-11-13,13.868,13.909,13.705,13.766,47089153,0
2009-11-16,13.815,14.087,13.8,14.042,52488556,0
2009-11-17,13.969,14.05,13.876,14.042,43505832,0
2009-11-18,14.036,14.277,13.941,14.238,62304656,0
2009-11-19,14.144,14.221,13.947,14.173,52658507,0
2009-11-20,14.204,14.464,14.181,14.37,77897469,0
2009-11-23,14.472,14.792,14.456,14.503,94047206,0
2009-11-24,14.565,14.581,14.212,14.33,74767381,0
2009-11-25,14.432,14.573,14.284,14.549,53802150,0
2009-11-27,14.152,14.409,14.087,14.284,29169738,0
2009-11-30,14.33,14.441,14.221,14.221,75717286,0
2009-12-01,14.51,14.754,14.221,14.754,90835239,0
2009-12-02,14.826,14.862,14.472,14.667,60887958,0
2009-12-03,14.738,14.775,14.549,14.59,52399191,0
2009-12-04,14.738,14.833,14.432,14.472,63919637,0
2009-12-07,14.472,14.542,14.119,14.136,97138201,0
2009-12-08,14.128,14.144,13.8,13.901,102138304,0
2009-12-09,14.111,14.292,13.985,14.277,93317454,0
2009-12-10,14.456,14.48,14.284,14.34,46282030,0
2009-12-11,14.379,14.464,14.292,14.322,39462885,0
2009-12-14,14.456,14.503,14.238,14.4,65456207,0
2009-12-15,14.292,14.449,14.212,14.313,44219452,0
2009-12-16,14.379,14.518,14.33,14.409,51159824,0
2009-12-17,14.387,14.387,14.136,14.262,56592311,0
2009-12-18,14.362,14.464,14.284,14.322,79146064,0
2009-12-21,14.4,14.784,14.379,14.565,49343787,0
2009-12-22,14.716,14.767,14.51,14.565,45860774,0
2009-12-23,14.682,14.716,14.503,14.542,35727893,0
2009-12-24,14.613,14.628,14.488,14.557,16527091,0
2009-12-28,14.619,14.651,14.503,14.581,24849386,0
2009-12-29,14.565,14.645,14.51,14.526,25127245,0
2009-12-30,14.464,14.549,14.387,14.48,23325716,0
2009-12-31,14.392,14.464,14.238,14.238,32787500,0
2010-01-04,14.298,14.826,14.277,14.818,66534651,0
2010-01-05,14.809,14.818,14.518,14.607,55410877,0
2010-01-06,14.607,14.723,14.488,14.557,52902302,0
2010-01-07,14.59,14.613,14.449,14.503,50375885,0
2010-01-08,14.573,14.645,14.496,14.619,38845679,0
2010-01-11,14.723,14.833,14.613,14.738,41451305,0
2010-01-12,14.716,14.862,14.59,14.69,52730885,0
2010-01-13,14.767,15.105,14.767,15.035,76032820,0
2010-01-14,15.028,15.263,14.971,15.168,60380881,0
2010-01-15,15.198,15.402,15.072,15.255,97891308,0
2010-01-19,15.284,15.707,15.263,15.655,100044203,0
2010-01-20,15.693,15.936,15.554,15.603,101247943,0
2010-01-21,15.684,15.773,15.004,15.058,98582805,0
2010-01-22,15.072,15.59,14.792,14.839,78830545,0
2010-01-25,15.051,15.066,14.746,14.754,62953759,0
2010-01-26,14.651,14.792,14.581,14.699,55707294,0
2010-01-27,14.699,14.942,14.607,14.869,69763907,0
2010-01-28,14.928,14.949,14.565,14.581,65047171,0
2010-01-29,14.645,14.847,14.496,14.607,71588497,0
2010-02-01,14.637,14.862,14.637,14.708,50295459,0
2010-02-02,14.767,15.13,14.69,15.058,86355196,0
2010-02-03,14.628,14.754,14.416,14.573,145643640,0
2010-02-04,14.362,14.432,14.095,14.111,120383052,0
2010-02-05,14.019,14.23,13.774,14.058,115499358,0
2010-02-08,14.019,14.087,13.868,13.96,71066589,0
2010-02-09,13.985,14.204,13.815,13.994,90676207,0
2010-02-10,14.027,14.071,13.8,13.884,76602695,0
2010-02-11,13.893,14.111,13.791,13.985,69876272,0
2010-02-12,13.969,14.002,13.791,13.934,64320478,0
2010-02-16,14.058,14.152,13.783,13.868,80846382,0
2010-02-17,13.969,13.977,13.722,13.831,74429888,0
2010-02-18,13.839,13.893,13.736,13.876,72930222,0
2010-02-19,13.947,14.167,13.876,14.079,64713152,0
2010-02-22,14.071,14.204,13.918,14.05,74032642,0
2010-02-23,13.96,14.042,13.783,13.831,61091691,0
2010-02-24,13.884,14.104,13.774,13.941,86497178,0
2010-02-25,13.749,13.876,13.642,13.844,68277096,0
2010-02-26,13.844,13.941,13.697,13.736,75574828,0
2010-03-01,13.783,13.977,13.758,13.893,58200152,0
2010-03-02,13.969,13.994,13.736,13.774,82581546,0
2010-03-03,13.657,13.766,13.469,13.556,139235166,0
2010-03-04,13.58,13.619,13.477,13.562,72394830,0
2010-03-05,13.595,13.697,13.486,13.682,82663546,0
2010-03-08,13.766,13.774,13.516,13.58,62250248,0
2010-03-09,13.516,13.556,13.422,13.486,67623634,0
2010-03-10,13.469,13.58,13.392,13.422,71882988,0
2010-03-11,13.431,13.556,13.384,13.533,62647057,0
2010-03-12,13.455,13.486,13.297,13.367,108964012,0
2010-03-15,13.33,13.524,13.297,13.509,56138423,0
2010-03-16,13.556,13.602,13.392,13.509,67926066,0
2010-03-17,13.509,13.549,13.431,13.469,72355896,0
2010-03-18,13.562,13.58,13.4,13.486,65041487,0
2010-03-19,13.516,13.541,13.149,13.236,144678189,0
2010-03-22,13.305,13.501,13.289,13.422,90801649,0
2010-03-23,13.524,13.758,13.461,13.729,94416632,0
2010-03-24,13.729,13.86,13.729,13.783,94549089,0
2010-03-25,13.884,13.918,13.58,13.611,61585434,0
2010-03-26,13.588,13.602,13.384,13.413,69214568,0
2010-03-29,13.461,13.571,13.413,13.524,62268780,0
2010-03-30,13.556,13.611,13.406,13.509,53232441,0
2010-03-31,13.447,13.516,13.376,13.422,75399441,0
2010-04-01,13.469,13.524,13.297,13.367,88187804,0
2010-04-05,13.413,13.413,13.187,13.228,87750725,0
2010-04-06,13.258,13.346,13.196,13.273,98902033,0
2010-04-07,13.321,13.4,13.297,13.36,108001280,0
2010-04-08,13.36,13.431,13.321,13.413,67112315,0
2010-04-09,13.461,13.549,13.439,13.501,56056577,0
2010-04-12,13.556,13.562,13.455,13.533,62832112,0
2010-04-13,13.469,13.501,13.384,13.447,84306354,0
2010-04-14,13.447,13.447,13.258,13.36,122181657,0
2010-04-15,13.346,13.431,13.273,13.297,76007056,0
2010-04-16,13.289,13.312,13.149,13.149,96446906,0
2010-04-19,13.103,13.165,12.994,13.14,83942673,0
2010-04-20,13.173,13.205,13.094,13.118,72158639,0
2010-04-21,13.11,13.165,12.868,12.994,87110404,0
2010-04-22,12.923,12.961,12.781,12.898,89002582,0
2010-04-23,12.859,13.312,12.835,13.236,125075608,0
2010-04-26,13.196,13.282,13.071,13.165,0,0
2010-04-27,13.078,13.187,12.835,12.883,116481461,0
2010-04-28,12.891,13.024,12.828,12.936,77336290,0
2010-04-29,13.016,13.312,13.016,13.196,85847106,0
2010-04-30,13.297,13.305,13.055,13.086,65176554,0
2010-05-03,13.149,13.305,13.008,13.236,91667141,0
2010-05-04,13.422,13.611,13.353,13.509,154183631,0
2010-05-05,13.282,13.571,13.273,13.447,126404939,0
2010-05-06,13.422,13.469,12.407,13.103,151647793,0
2010-05-07,13.071,13.156,12.82,12.883,136584555,0
2010-05-10,13.228,13.501,13.18,13.305,103776421,0
2010-05-11,13.187,13.455,13.149,13.312,68845996,0
2010-05-12,13.289,13.376,13.086,13.228,68051626,0
2010-05-13,13.18,13.258,12.945,12.961,86116542,0
2010-05-14,12.936,12.945,12.569,12.68,79909333,0
2010-05-17,12.68,12.734,12.349,12.61,126257936,0
2010-05-18,12.632,12.718,12.349,12.374,93650995,0
2010-05-19,12.326,12.476,12.209,12.382,104814458,0
2010-05-20,12.155,12.264,11.913,11.92,143315957,0
2010-05-21,11.733,12.069,11.71,12.055,130855529,0
2010-05-24,11.945,12.038,11.858,11.913,69091023,0
2010-05-25,11.702,11.819,11.543,11.785,131505132,0
2010-05-26,11.785,12.063,11.742,11.826,117779157,0
2010-05-27,12.014,12.092,11.873,12.029,85380408,0
2010-05-28,11.998,12.202,11.913,11.92,78383173,0
2010-06-01,11.858,12.069,11.71,11.733,72636231,0
2010-06-02,11.834,11.913,11.677,11.896,63280286,0
2010-06-03,11.928,12.006,11.834,11.92,43476113,0
2010-06-04,11.747,11.771,11.482,11.55,99206315,0
2010-06-07,11.631,11.653,11.346,11.363,87831184,0
2010-06-08,11.399,11.406,11.232,11.39,80795746,0
2010-06-09,11.456,11.543,11.261,11.363,110578988,0
2010-06-10,11.465,11.826,11.465,11.668,76686099,0
2010-06-11,11.92,12.148,11.896,12.1,96549342,0
2010-06-14,12.179,12.209,11.974,11.998,65454117,0
2010-06-15,12.055,12.155,11.974,12.148,64469924,0
2010-06-16,12.069,12.186,12.021,12.116,48395939,0
2010-06-17,12.077,12.108,11.843,12.108,63523114,0
2010-06-18,12.123,12.171,11.812,11.905,89189714,0
2010-06-21,12.021,12.038,11.747,11.819,58350134,0
2010-06-22,11.858,11.928,11.717,11.717,55918575,0
2010-06-23,11.724,11.724,11.592,11.645,61669945,0
2010-06-24,11.441,11.528,11.243,11.317,109887901,0
2010-06-25,11.34,11.515,11.27,11.456,74640717,0
2010-06-28,11.499,11.558,11.346,11.381,57000768,0
2010-06-29,11.288,11.333,11.1,11.177,82846179,0
2010-06-30,11.128,11.332,11.088,11.157,64729876,0
2010-07-01,11.186,11.217,10.956,11.135,86709546,0
2010-07-02,11.186,11.238,11.035,11.066,52026708,0
2010-07-06,11.217,11.279,11.066,11.186,91896108,0
2010-07-07,11.201,11.447,11.114,11.441,69170980,0
2010-07-08,11.567,11.724,11.441,11.6,76353949,0
2010-07-09,11.624,11.631,11.447,11.558,41652465,0
2010-07-12,11.528,11.693,11.499,11.686,49020391,0
2010-07-13,11.742,11.819,11.55,11.576,63894339,0
2010-07-14,11.528,11.71,11.465,11.616,58160648,0
2010-07-15,11.624,11.686,11.465,11.638,55732011,0
2010-07-16,11.608,11.693,11.39,11.399,61046065,0
2010-07-19,11.441,11.616,11.413,11.528,41777228,0
2010-07-20,11.465,11.465,11.305,11.39,60202780,0
2010-07-21,11.363,11.522,11.288,11.346,53948530,0
2010-07-22,11.434,11.638,11.419,11.592,57212524,0
2010-07-23,11.543,11.585,11.261,11.413,67949740,0
2010-07-26,11.447,11.812,11.434,11.756,70890277,0
2010-07-27,11.803,12.021,11.733,11.953,77479885,0
2010-07-28,11.96,12.084,11.702,11.742,51533428,0
2010-07-29,11.879,12.069,11.756,11.812,74771973,0
2010-07-30,11.756,11.843,11.645,11.742,56261217,0
2010-08-02,11.865,12.116,11.819,12.116,69904033,0
2010-08-03,12.523,12.898,12.484,12.789,203254785,0
2010-08-04,12.726,12.928,12.618,12.868,93436698,0
2010-08-05,12.828,12.898,12.577,12.671,94193997,0
2010-08-06,12.569,12.741,12.523,12.712,65958061,0
2010-08-09,12.749,12.898,12.61,12.851,61418582,0
2010-08-10,12.749,12.994,12.726,12.969,73563950,0
2010-08-11,12.757,12.789,12.516,12.523,68575974,0
2010-08-12,12.444,12.703,12.415,12.68,61861689,0
2010-08-13,12.648,12.718,12.545,12.586,41390243,0
2010-08-16,12.508,12.655,12.407,12.545,46303884,0
2010-08-17,12.703,12.835,12.625,12.734,64424424,0
2010-08-18,12.687,12.789,12.53,12.602,63131289,0
2010-08-19,12.577,12.625,12.382,12.545,68016911,0
2010-08-20,12.451,12.53,12.407,12.46,62707402,0
2010-08-23,12.68,12.712,12.508,12.602,75349088,0
2010-08-24,12.484,12.5,12.342,12.382,64236860,0
2010-08-25,12.349,12.569,12.257,12.516,63095952,0
2010-08-26,12.586,12.593,12.374,12.444,54141569,0
2010-08-27,12.508,12.618,12.342,12.593,48871388,0
2010-08-30,12.561,12.687,12.398,12.415,45562563,0
2010-08-31,12.437,12.606,12.359,12.453,57149225,0
2010-09-01,12.625,12.812,12.577,12.741,57967678,0
2010-09-02,12.781,12.859,12.718,12.835,46277217,0
2010-09-03,12.891,12.985,12.82,12.883,42162991,0
2010-09-07,12.876,12.876,12.687,12.781,50964523,0
2010-09-08,12.797,13.031,12.757,12.961,70398772,0
2010-09-09,13.094,13.228,13.038,13.125,66662788,0
2010-09-10,13.18,13.305,13.156,13.297,53688379,0
2010-09-13,13.312,13.422,13.187,13.282,61079714,0
2010-09-14,13.25,13.477,13.241,13.367,65178960,0
2010-09-15,13.36,13.588,13.33,13.516,70543210,0
2010-09-16,13.509,13.509,13.367,13.439,49454132,0
2010-09-17,13.469,13.509,13.33,13.353,68148302,0
2010-09-20,13.367,13.562,13.338,13.516,40132306,0
2010-09-21,13.494,13.524,13.376,13.413,56066430,0
2010-09-22,13.4,13.516,13.367,13.477,66481205,0
2010-09-23,13.4,13.494,13.321,13.338,48424012,0
2010-09-24,13.477,13.625,13.422,13.619,43069425,0
2010-09-27,13.634,13.642,13.406,13.439,35660008,0
2010-09-28,13.461,13.682,13.36,13.634,55650746,0
2010-09-29,13.634,13.697,13.533,13.619,54035227,0
2010-09-30,13.682,13.697,13.431,13.439,50435542,0
2010-10-01,13.501,13.533,13.392,13.447,45383663,0
2010-10-04,13.384,13.461,13.196,13.228,51957723,0
2010-10-05,13.384,13.501,13.353,13.486,57062165,0
2010-10-06,13.494,13.602,13.439,13.509,45598074,0
2010-10-07,13.556,13.705,13.556,13.602,49262039,0
2010-10-08,13.642,13.697,13.602,13.664,35809631,0
2010-10-11,13.664,13.697,13.533,13.602,28551710,0
2010-10-12,13.69,13.729,13.516,13.682,58614141,0
2010-10-13,13.766,13.96,13.729,13.876,60901195,0
2010-10-14,13.884,13.953,13.749,13.824,44977047,0
2010-10-15,13.925,13.969,13.791,13.893,50827499,0
2010-10-18,13.876,13.985,13.791,13.934,54554089,0
2010-10-19,13.815,13.884,13.501,13.611,62178733,0
2010-10-20,13.664,13.893,13.541,13.824,54349419,0
2010-10-21,13.824,14.01,13.722,13.8,97553308,0
2010-10-22,13.783,13.815,13.657,13.697,104475538,0
2010-10-25,13.749,13.876,13.743,13.791,85607143,0
2010-10-26,13.749,13.774,13.602,13.69,45259024,0
2010-10-27,13.619,13.69,13.439,13.524,58104911,0
2010-10-28,13.625,13.774,13.588,13.749,43453249,0
2010-10-29,13.75,13.75,13.536,13.632,51068191,0
2010-11-01,13.8,13.96,13.697,13.791,53547754,0
2010-11-02,13.807,13.941,13.501,13.657,89321232,0
2010-11-03,13.705,13.824,13.657,13.766,64503930,0
2010-11-04,13.758,13.758,13.533,13.602,74231393,0
2010-11-05,13.619,13.682,13.346,13.447,73441760,0
2010-11-08,13.36,13.4,13.241,13.346,48148385,0
2010-11-09,13.36,13.422,13.266,13.297,59457499,0
2010-11-10,13.266,13.266,13.031,13.173,68894483,0
2010-11-11,13.008,13.312,13.001,13.289,56528397,0
2010-11-12,13.18,13.282,13.118,13.187,52145128,0
2010-11-15,13.282,13.321,13.086,13.11,46563944,0
2010-11-16,13.008,13.11,12.923,12.994,54965570,0
2010-11-17,12.914,13.038,12.891,12.898,48300755,0
2010-11-18,12.954,13.219,12.954,13.173,37579836,0
2010-11-19,13.078,13.173,13.046,13.149,41803848,0
2010-11-22,13.038,13.094,12.914,13.016,41270778,0
2010-11-23,12.928,13.094,12.859,12.969,50339636,0
2010-11-24,12.994,13.071,12.969,13.063,29943258,0
2010-11-26,12.969,13.008,12.883,12.906,21056228,0
2010-11-29,12.844,13.008,12.718,12.961,49929690,0
2010-11-30,12.865,12.889,12.731,12.754,55940936,0
2010-12-01,12.906,13.11,12.851,13.071,57271110,0
2010-12-02,13.14,13.156,13.008,13.063,42923258,0
2010-12-03,13.063,13.094,12.994,13.086,53062112,0
2010-12-06,13.071,13.392,13.055,13.156,68096320,0
2010-12-07,13.25,13.282,13.103,13.125,79775096,0
2010-12-08,13.11,13.212,13.031,13.086,54740811,0
2010-12-09,13.133,13.149,12.985,13.118,40504130,0
2010-12-10,13.118,13.353,13.031,13.321,54840960,0
2010-12-13,13.431,13.58,13.353,13.455,60356118,0
2010-12-14,13.541,13.541,13.353,13.392,66709882,0
2010-12-15,13.346,13.533,13.346,13.367,49460007,0
2010-12-16,13.36,13.477,13.321,13.477,45703943,0
2010-12-17,13.367,13.406,13.297,13.33,66534596,0
2010-12-20,13.312,13.509,13.289,13.439,50682819,0
2010-12-21,13.477,13.649,13.422,13.602,64594090,0
2010-12-22,13.595,13.743,13.541,13.743,45543611,0
2010-12-23,13.736,13.815,13.729,13.783,27728447,0
2010-12-27,13.705,13.736,13.642,13.69,25198062,0
2010-12-28,13.682,13.851,13.657,13.766,38244209,0
2010-12-29,13.844,13.851,13.734,13.773,30323054,0
2010-12-30,13.696,13.741,13.655,13.689,38134638,0
2010-12-31,13.647,13.768,13.64,13.705,30455109,0
2011-01-03,13.851,13.96,13.791,13.839,41323858,0
2011-01-04,13.934,14.087,13.807,14.079,53717446,0
2011-01-05,14.019,14.277,13.977,14.173,82880805,0
2011-01-06,14.313,14.347,14.058,14.23,149270882,0
2011-01-07,14.238,14.387,14.087,14.355,166987159,0
2011-01-10,14.262,14.355,14.212,14.292,143668597,0
2011-01-11,14.23,14.34,14.189,14.262,41630364,0
2011-01-12,14.313,14.4,14.262,14.379,33817529,0
2011-01-13,14.355,14.464,14.196,14.262,58640662,0
2011-01-14,14.238,14.362,14.204,14.355,38442803,0
2011-01-18,14.362,14.432,14.313,14.387,39972335,0
2011-01-19,14.423,14.472,14.204,14.34,48777306,0
2011-01-20,14.34,14.379,14.104,14.277,64251181,0
2011-01-21,14.284,14.387,14.221,14.37,50773803,0
2011-01-24,14.347,14.51,14.33,14.441,79901662,0
2011-01-25,14.565,14.682,14.409,14.456,89898705,0
2011-01-26,14.557,14.565,14.37,14.37,69510510,0
2011-01-27,14.379,14.488,14.298,14.464,54638120,0
2011-01-28,14.503,14.526,14.196,14.204,59785072,0
2011-01-31,14.238,14.351,14.212,14.262,53703314,0
2011-02-01,14.472,15.175,14.449,15.043,171807944,0
2011-02-02,14.942,15.035,14.729,14.839,93457218,0
2011-02-03,14.761,15.066,14.607,15.004,83306976,0
2011-02-04,14.942,15.105,14.826,15.105,55454280,0
2011-02-07,15.081,15.105,14.862,14.902,52023844,0
2011-02-08,14.869,15.012,14.869,14.996,32236511,0
2011-02-09,14.934,14.971,14.754,14.91,43543365,0
2011-02-10,14.877,14.91,14.784,14.893,49797338,0
2011-02-11,14.645,14.833,14.573,14.738,53530585,0
2011-02-14,14.729,14.919,14.651,14.91,45625918,0
2011-02-15,14.839,14.91,14.723,14.91,47625137,0
2011-02-16,14.934,15.105,14.869,15.089,47821323,0
2011-02-17,15.043,15.175,14.886,15.161,54524618,0
2011-02-18,15.161,15.161,14.934,15.02,51798115,0
2011-02-22,14.775,14.971,14.651,14.784,79143909,0
2011-02-23,14.699,14.767,14.613,14.682,55114687,0
2011-02-24,14.723,14.839,14.613,14.792,52135748,0
2011-02-25,14.801,14.839,14.645,14.761,39798832,0
2011-02-28,14.834,15.119,14.793,15.062,62765649,0
2011-03-01,15.145,15.246,14.971,14.98,66235526,0
2011-03-02,15.012,15.028,14.847,15.02,59372311,0
2011-03-03,15.183,15.529,15.114,15.475,74953637,0
2011-03-04,15.435,15.576,15.284,15.385,65229152,0
2011-03-07,15.372,15.385,15.145,15.35,58199821,0
2011-03-08,15.365,15.459,15.246,15.402,48146984,0
2011-03-09,15.35,15.417,15.263,15.385,37279438,0
2011-03-10,15.3,15.325,15.137,15.154,54734948,0
2011-03-11,15.137,15.3,15.105,15.239,51267388,0
2011-03-14,15.223,15.859,15.223,15.503,216584817,0
2011-03-15,15.161,15.545,15.081,15.467,101527947,0
2011-03-16,15.372,15.417,14.988,15.105,89519357,0
2011-03-17,15.282,15.604,15.244,15.563,75404677,0
2011-03-18,15.809,15.879,15.63,15.792,102045989,0
2011-03-21,15.903,15.952,15.597,15.639,60863534,0
2011-03-22,15.612,15.723,15.511,15.603,58710532,0
2011-03-23,15.562,15.646,15.451,15.59,44041067,0
2011-03-24,15.655,15.936,15.503,15.886,63248861,0
2011-03-25,15.911,16.047,15.886,15.927,49107631,0
2011-03-28,15.98,16.013,15.809,15.867,36480152,0
2011-03-29,15.749,15.968,15.74,15.952,43226125,0
2011-03-30,16.038,16.098,15.895,15.919,48698859,0
2011-03-31,15.87,16.063,15.827,15.899,52476655,0
2011-04-01,15.927,15.996,15.851,15.952,35735463,0
2011-04-04,16.082,16.132,15.996,16.075,54198879,0
2011-04-05,16.035,16.088,15.948,16.001,40684659,0
2011-04-06,16.038,16.069,15.867,15.879,57704731,0
2011-04-07,15.877,15.923,15.774,15.915,56240725,0
2011-04-08,15.919,16.082,15.895,16.013,44734619,0
2011-04-11,16.082,16.225,16.03,16.177,47881835,0
2011-04-12,16.112,16.242,15.984,16.009,56331955,0
2011-04-13,16.075,16.098,15.911,16.013,37608807,0
2011-04-14,15.996,16.132,15.968,16.038,62188541,0
2011-04-15,16.082,16.157,15.919,16.069,63323870,0
2011-04-18,15.903,16.013,15.817,15.968,59390727,0
2011-04-19,15.895,16.106,15.842,16.069,42206885,0
2011-04-20,16.183,16.344,15.952,15.96,82819387,0
2011-04-21,16.069,16.082,14.949,15.487,177542300,0
2011-04-25,15.612,15.786,15.576,15.765,57894079,0
2011-04-26,15.788,15.907,15.657,15.803,47328168,0
2011-04-27,15.859,16.243,15.817,16.148,58757479,0
2011-04-28,16.162,16.327,16.148,16.301,44076445,0
2011-04-29,16.319,16.481,16.25,16.417,55588362,0
2011-05-02,16.546,16.592,16.405,16.452,48664076,0
2011-05-03,16.414,16.439,15.709,15.992,139073872,0
2011-05-04,15.978,16.175,15.923,16.155,64815263,0
2011-05-05,16.13,16.169,15.877,15.956,54123195,0
2011-05-06,16.035,16.146,15.965,16.079,43375179,0
2011-05-09,16.067,16.233,16.001,16.121,39683652,0
2011-05-10,16.191,16.405,16.169,16.327,42707705,0
2011-05-11,16.414,16.47,16.216,16.285,54639135,0
2011-05-12,16.344,16.58,16.256,16.508,45537242,0
2011-05-13,16.556,16.586,16.421,16.533,46509135,0
2011-05-16,16.47,16.697,16.421,16.58,58028465,0
2011-05-17,16.659,16.763,16.58,16.706,73665637,0
2011-05-18,16.682,16.745,16.611,16.737,57025457,0
2011-05-19,16.786,16.817,16.533,16.619,64010999,0
2011-05-20,16.595,16.626,16.344,16.352,67793738,0
2011-05-23,16.191,16.31,16.121,16.271,49385700,0
2011-05-24,16.199,16.352,16.16,16.216,54355073,0
2011-05-25,16.079,16.483,16.079,16.421,53146248,0
2011-05-26,16.301,16.58,16.264,16.516,48726965,0
2011-05-27,16.564,16.635,16.421,16.54,35236683,0
2011-05-31,16.593,16.948,16.585,16.948,69969725,0
2011-06-01,16.865,16.949,16.58,16.635,58374006,0
2011-06-02,16.619,16.697,16.483,16.595,39905456,0
2011-06-03,16.327,16.643,16.327,16.47,45468588,0
2011-06-06,16.454,16.564,16.36,16.387,34951854,0
2011-06-07,16.54,16.572,16.387,16.387,43870266,0
2011-06-08,16.49,16.49,16.256,16.344,53170351,0
2011-06-09,16.301,16.508,16.294,16.397,43541777,0
2011-06-10,16.301,16.318,15.837,15.89,72649424,0
2011-06-13,15.89,16.294,15.87,16.169,56205332,0
2011-06-14,16.251,16.381,16.224,16.264,49611232,0
2011-06-15,16.121,16.13,15.828,15.956,53463671,0
2011-06-16,15.942,16.038,15.883,15.995,52056434,0
2011-06-17,16.096,16.146,15.846,16.009,78040383,0
2011-06-20,15.877,16.027,15.877,16.019,43801040,0
2011-06-21,16.073,16.199,15.984,16.146,59369717,0
2011-06-22,16.073,16.182,15.978,16.027,38264672,0
2011-06-23,16.533,16.564,16.182,16.318,105897047,0
2011-06-24,16.242,16.278,15.87,15.87,79981436,0
2011-06-27,15.882,16.009,15.846,15.94,43418121,0
2011-06-28,15.932,16.285,15.899,16.242,51884131,0
2011-06-29,16.31,16.381,16.169,16.335,59043948,0
2011-06-30,16.346,16.408,16.241,16.278,58648373,0
2011-07-01,16.239,16.405,16.18,16.395,38902832,0
2011-07-05,16.343,16.438,16.316,16.42,39575440,0
2011-07-06,16.42,16.557,16.386,16.42,35686480,0
2011-07-07,16.308,16.386,15.942,15.986,117448702,0
2011-07-08,15.908,16.038,15.892,15.934,52956078,0
2011-07-11,15.803,15.948,15.751,15.837,59437086,0
2011-07-12,15.813,15.967,15.78,15.804,53954225,0
2011-07-13,15.877,15.965,15.725,15.795,53302534,0
2011-07-14,15.788,15.812,15.647,15.734,44564928,0
2011-07-15,15.664,15.759,15.534,15.603,60346969,0
2011-07-18,15.487,15.545,15.409,15.52,43937181,0
2011-07-19,15.526,15.828,15.5,15.759,43788295,0
2011-07-20,15.743,15.803,15.622,15.725,44764101,0
2011-07-21,15.812,15.965,15.788,15.882,56250146,0
2011-07-22,15.877,15.942,15.78,15.864,32669624,0
2011-07-25,15.709,15.795,15.657,15.657,39773494,0
2011-07-26,15.685,15.724,15.463,15.508,48959093,0
2011-07-27,15.43,15.5,15.222,15.255,51003816,0
2011-07-28,15.215,15.5,15.215,15.301,74419503,0
2011-07-29,15.181,15.398,15.053,15.215,87892278,0
2011-08-01,15.367,15.381,14.816,15.024,69363220,0
2011-08-02,14.973,14.989,14.335,14.335,131243547,0
2011-08-03,14.398,14.519,14.183,14.407,81425896,0
2011-08-04,14.206,14.344,13.854,13.871,94953191,0
2011-08-05,13.982,14.16,13.608,13.975,108151219,0
2011-08-08,13.671,14.094,13.311,13.311,151420077,0
2011-08-09,13.6,14.078,13.288,14.063,145733532,0
2011-08-10,14.111,14.384,13.585,13.624,127287041,0
2011-08-11,13.743,14.391,13.624,14.232,103610735,0
2011-08-12,14.318,14.463,14.19,14.271,71801615,0
2011-08-15,14.527,14.695,14.384,14.654,63762327,0
2011-08-16,14.583,14.735,14.439,14.63,53481208,0
2011-08-17,14.719,14.862,14.661,14.772,55297814,0
2011-08-18,14.48,14.527,14.017,14.152,92333472,0
2011-08-19,13.982,14.359,13.982,14.119,70550955,0
2011-08-22,14.367,14.519,14.078,14.129,51187910,0
2011-08-23,14.287,14.621,14.119,14.575,65579968,0
2011-08-24,14.575,14.719,14.48,14.695,52131370,0
2011-08-25,14.543,14.614,14.271,14.352,64310716,0
2011-08-26,14.248,14.64,13.991,14.55,57627083,0
2011-08-29,14.989,15.142,14.869,15.085,58529009,0
2011-08-30,15.015,15.173,14.816,15.085,55210574,0
2011-08-31,15.083,15.285,14.996,15.166,55477491,0
2011-09-01,15.166,15.301,15.07,15.11,49669545,0
2011-09-02,14.873,15.134,14.729,14.755,43821900,0
2011-09-06,14.566,14.951,14.463,14.903,60985182,0
2011-09-07,15.173,15.206,15.031,15.189,60387168,0
2011-09-08,15.085,15.285,14.973,15.039,46753493,0
2011-09-09,14.847,14.877,14.488,14.609,71065763,0
2011-09-12,14.28,14.609,14.271,14.583,65755595,0
2011-09-13,14.609,14.704,14.471,14.647,40034503,0
2011-09-14,14.519,14.869,14.391,14.713,60322399,0
2011-09-15,14.713,14.799,14.583,14.772,55469589,0
2011-09-16,14.862,14.893,14.503,14.503,95950745,0
2011-09-19,14.335,14.48,14.241,14.43,57982729,0
2011-09-20,14.511,14.678,14.359,14.575,64844238,0
2011-09-21,14.455,14.591,14.232,14.256,67146996,0
2011-09-22,14.04,14.152,13.826,13.975,77867941,0
2011-09-23,13.871,14.144,13.862,13.944,62471382,0
2011-09-26,13.922,14.214,13.833,14.198,48585991,0
2011-09-27,14.391,14.455,14.111,14.183,55657131,0
2011-09-28,14.19,14.352,14.017,14.034,41206370,0
2011-09-29,14.214,14.471,14.129,14.367,70534668,0
2011-09-30,14.189,14.424,14.107,14.125,56691306,0
2011-10-03,14.137,14.287,13.826,13.846,84803238,0
2011-10-04,13.751,14.052,13.624,14.052,74201099,0
2011-10-05,14.02,14.398,13.899,14.366,93194970,0
2011-10-06,14.391,14.584,14.294,14.567,63391640,0
2011-10-07,14.669,14.958,14.614,14.735,61724740,0
2011-10-10,14.966,15.12,14.958,15.12,39501316,0
2011-10-11,15.024,15.102,14.886,15.062,44330409,0
2011-10-12,15.094,15.246,15.024,15.039,48178709,0
2011-10-13,14.958,15.07,14.847,14.989,38072691,0
2011-10-14,15.182,15.231,15.062,15.215,39582606,0
2011-10-17,15.135,15.301,14.893,14.935,38110340,0
2011-10-18,14.869,15.285,14.824,15.158,44824820,0
2011-10-19,15.166,15.222,14.951,15.031,38502347,0
2011-10-20,15.006,15.142,14.799,14.966,52577972,0
2011-10-21,15.101,15.344,15.101,15.23,58433125,0
2011-10-24,15.151,15.5,15.135,15.471,44889099,0
2011-10-25,15.368,15.441,15.037,15.075,54364980,0
2011-10-26,15.215,15.439,15.094,15.406,45910083,0
2011-10-27,15.685,15.942,15.596,15.855,63985901,0
2011-10-28,15.877,15.916,15.643,15.835,45552065,0
2011-10-31,15.778,15.778,15.386,15.386,50688676,0
2011-11-01,15.278,15.777,15.157,15.45,93114013,0
2011-11-02,15.675,15.73,15.502,15.606,47502819,0
2011-11-03,15.73,15.933,15.643,15.882,85403276,0
2011-11-04,15.777,15.877,15.606,15.704,63664042,0
2011-11-07,15.651,16.076,15.625,16.038,180576423,0
2011-11-08,16.143,16.222,15.958,16.206,49643492,0
2011-11-09,15.801,15.949,15.555,15.606,56641489,0
2011-11-10,15.713,16.127,15.713,15.974,54626652,0
2011-11-11,16.083,16.264,16.07,16.136,46757860,0
2011-11-14,15.835,16.07,15.801,15.974,62490247,0
2011-11-15,15.967,16.143,15.916,16.038,39404492,0
2011-11-16,15.862,16.092,15.765,15.793,43836946,0
2011-11-17,15.793,15.877,15.546,15.713,51764218,0
2011-11-18,15.739,15.844,15.667,15.765,47928622,0
2011-11-21,15.494,15.643,15.278,15.302,67120185,0
2011-11-22,15.285,15.423,15.181,15.255,61046023,0
2011-11-23,15.157,15.166,14.889,14.889,45826369,0
2011-11-25,14.835,15.045,14.649,14.889,26012476,0
2011-11-28,15.181,15.414,15.15,15.407,50911000,0
2011-11-29,15.389,15.721,15.382,15.66,49160679,0
2011-11-30,15.787,16.198,15.757,16.198,90198410,0
2011-12-01,16.197,16.311,16.055,16.167,53030772,0
2011-12-02,16.25,16.294,16.038,16.055,52867390,0
2011-12-05,16.241,16.285,15.924,16.012,59426495,0
2011-12-06,16.211,16.481,16.096,16.327,65405699,0
2011-12-07,16.241,16.651,16.222,16.522,59250670,0
2011-12-08,16.4,16.578,16.241,16.294,44615774,0
2011-12-09,16.382,16.683,16.337,16.593,53864015,0
2011-12-12,16.449,16.585,16.328,16.458,49750452,0
2011-12-13,16.601,16.917,16.554,16.756,85642653,0
2011-12-14,16.668,16.974,16.626,16.835,70411354,0
2011-12-15,16.908,17.149,16.878,17.062,70206218,0
2011-12-16,17.216,17.247,16.974,16.974,85396439,0
2011-12-19,16.983,17.272,16.983,17.062,52706172,0
2011-12-20,17.198,17.385,17.054,17.32,71826007,0
2011-12-21,17.385,17.539,17.263,17.497,55605052,0
2011-12-22,17.475,17.557,17.4,17.459,46194717,0
2011-12-23,17.564,17.617,17.425,17.617,36291479,0
2011-12-27,17.557,17.676,17.53,17.571,23744857,0
2011-12-28,17.564,17.594,17.312,17.376,32186039,0
2011-12-29,17.376,17.564,17.376,17.521,24366515,0
2011-12-30,17.336,17.636,17.336,17.461,30595072,0
2012-01-03,17.644,17.756,17.626,17.732,62449450,0
2012-01-04,17.693,17.713,17.557,17.571,37513910,0
2012-01-05,17.53,17.53,17.263,17.434,62026398,0
2012-01-06,17.548,17.58,17.4,17.408,37162500,0
2012-01-09,17.408,17.626,17.361,17.608,49123216,0
2012-01-10,17.705,17.756,17.594,17.705,34357872,0
2012-01-11,17.664,17.728,17.566,17.673,35640649,0
2012-01-12,17.697,17.754,17.664,17.745,33897938,0
2012-01-13,17.702,17.71,17.515,17.631,36014568,0
2012-01-17,17.702,17.893,17.673,17.702,44039988,0
2012-01-18,17.713,17.756,17.564,17.732,42713825,0
2012-01-19,17.676,17.685,17.425,17.626,43242251,0
2012-01-20,17.673,17.794,17.542,17.673,49319014,0
2012-01-23,17.732,17.748,17.459,17.521,41786832,0
2012-01-24,17.461,17.491,17.37,17.484,31487301,0
2012-01-25,17.362,17.559,17.329,17.533,43086959,0
2012-01-26,17.574,17.596,17.347,17.461,168095906,0
2012-01-27,17.436,17.436,17.313,17.339,164630302,0
2012-01-30,17.263,17.417,17.174,17.417,89573570,0
2012-01-31,17.546,17.589,17.133,17.267,68809505,0
2012-02-01,17.355,17.559,17.287,17.378,54807493,0
2012-02-02,17.313,17.378,16.962,17.216,70524362,0
2012-02-03,17.28,17.329,17.166,17.287,50461129,0
2012-02-06,17.256,17.272,17.019,17.084,39357511,0
2012-02-07,17.012,17.206,16.962,17.166,45832748,0
2012-02-08,17.1,17.189,17.003,17.132,41989922,0
2012-02-09,17.166,17.329,17.125,17.241,35488740,0
2012-02-10,17.125,17.174,17.042,17.166,32999978,0
2012-02-13,17.303,17.477,17.232,17.37,36228233,0
2012-02-14,17.387,17.468,17.263,17.393,30981547,0
2012-02-15,17.387,17.417,17.166,17.216,36317958,0
2012-02-16,17.263,17.436,17.174,17.393,29659933,0
2012-02-17,17.515,17.515,17.216,17.28,42474663,0
2012-02-21,17.339,17.387,17.223,17.303,28569278,0
2012-02-22,17.247,17.477,17.206,17.417,31936357,0
2012-02-23,17.347,17.436,17.142,17.148,47713411,0
2012-02-24,17.241,17.401,17.166,17.272,40347858,0
2012-02-27,16.944,17.426,16.922,17.339,43917453,0
2012-02-28,17.232,17.355,17.148,17.303,34947471,0
2012-02-29,17.27,17.409,17.172,17.23,44473275,0
2012-03-01,17.183,17.657,17.166,17.523,58303519,0
2012-03-02,17.515,17.533,17.387,17.461,30308147,0
2012-03-05,17.417,17.596,17.417,17.533,32704227,0
2012-03-06,17.454,17.574,17.28,17.347,44763007,0
2012-03-07,17.355,17.604,17.329,17.426,100615850,0
2012-03-08,17.542,17.592,17.468,17.499,45253721,0
2012-03-09,17.533,17.728,17.484,17.515,48290495,0
2012-03-12,17.507,17.648,17.468,17.566,44148123,0
2012-03-13,17.673,17.975,17.631,17.949,54805538,0
2012-03-14,17.932,18.022,17.852,17.885,45017879,0
2012-03-15,17.899,17.94,17.787,17.868,37900214,0
2012-03-16,17.893,18.022,17.842,17.893,80601880,0
2012-03-19,17.817,17.906,17.794,17.842,27345167,0
2012-03-20,17.745,17.94,17.745,17.779,29631270,0
2012-03-21,17.779,17.924,17.745,17.754,32699843,0
2012-03-22,17.718,17.826,17.697,17.718,25873602,0
2012-03-23,17.77,17.915,17.702,17.794,28525104,0
2012-03-26,17.899,18.153,17.899,18.073,40884777,0
2012-03-27,18.179,18.593,18.153,18.349,75118945,0
2012-03-28,18.398,18.42,18.11,18.277,40431265,0
2012-03-29,18.153,18.306,18.089,18.283,40901239,0
2012-03-30,18.305,18.56,18.282,18.468,41688574,0
2012-04-02,18.382,18.536,18.34,18.42,42618704,0
2012-04-03,18.392,18.481,18.223,18.383,46153935,0
2012-04-04,18.283,18.307,18.143,18.259,37237535,0
2012-04-05,18.161,18.233,18.116,18.215,27049567,0
2012-04-09,17.997,18.127,17.949,17.983,23329018,0
2012-04-10,17.966,18.398,17.899,17.932,59004706,0
2012-04-11,17.997,18.073,17.877,17.899,46089087,0
2012-04-12,17.983,17.983,17.826,17.877,49614707,0
2012-04-13,17.794,17.94,17.787,17.817,45285935,0
2012-04-16,17.809,17.99,17.754,17.924,46604705,0
2012-04-17,17.963,18.223,17.911,18.193,35684024,0
2012-04-18,18.118,18.429,18.073,18.306,38687576,0
2012-04-19,18.374,18.413,18.103,18.216,38567318,0
2012-04-20,18.193,18.538,18.169,18.399,46384265,0
2012-04-23,18.243,18.374,18.201,18.251,30139236,0
2012-04-24,18.259,18.593,18.224,18.454,43589746,0
2012-04-25,18.569,18.74,18.545,18.659,37638771,0
2012-04-26,18.651,18.845,18.61,18.804,135924235,0
2012-04-27,18.867,19.002,18.737,18.819,106864087,0
2012-04-30,18.775,18.834,18.593,18.675,91856273,0
2012-05-01,18.456,18.744,18.392,18.58,52926548,0
2012-05-02,18.506,18.737,18.414,18.481,40701119,0
2012-05-03,18.49,18.514,18.358,18.431,30783860,0
2012-05-04,18.366,18.422,18.169,18.251,43625191,0
2012-05-07,18.135,18.407,18.135,18.307,42656805,0
2012-05-08,18.233,18.366,18.161,18.283,37952845,0
2012-05-09,18.178,18.769,18.079,18.49,90336517,0
2012-05-10,18.696,18.934,18.628,18.802,64758947,0
2012-05-11,18.727,18.917,18.638,18.653,40949342,0
2012-05-14,18.498,18.744,18.465,18.605,37661633,0
2012-05-15,18.58,18.613,18.322,18.366,45983058,0
2012-05-16,18.383,18.678,18.366,18.646,47930975,0
2012-05-17,18.628,18.777,18.554,18.58,36914457,0
2012-05-18,18.621,18.646,18.399,18.588,50775907,0
2012-05-21,18.571,18.638,18.506,18.563,44768013,0
2012-05-22,18.514,18.678,18.301,18.422,42873017,0
2012-05-23,18.431,18.465,18.045,18.193,63215112,0
2012-05-24,18.242,18.259,18.052,18.233,38570153,0
2012-05-25,18.242,18.392,18.087,18.223,23577369,0
2012-05-29,18.268,18.465,18.223,18.268,37332886,0
2012-05-30,18.178,18.301,18.125,18.152,26155561,0
2012-05-31,18.196,18.302,17.995,18.009,66664864,0
2012-06-01,17.921,17.953,17.658,17.821,52897334,0
2012-06-04,17.74,17.847,17.667,17.797,33422347,0
2012-06-05,17.797,17.821,17.623,17.791,37417034,0
2012-06-06,17.889,18.062,17.748,18.045,30304287,0
2012-06-07,18.087,18.242,18.036,18.07,33759287,0
2012-06-08,18.079,18.268,17.953,18.233,25619295,0
2012-06-11,18.322,18.431,18.193,18.2,27543679,0
2012-06-12,18.251,18.293,18.062,18.277,29908648,0
2012-06-13,18.259,18.514,18.193,18.277,28826592,0
2012-06-14,18.242,18.727,18.242,18.58,37414206,0
2012-06-15,18.795,18.826,18.571,18.621,47738980,0
2012-06-18,18.588,18.711,18.547,18.628,28034282,0
2012-06-19,18.711,18.795,18.646,18.703,27211217,0
2012-06-20,18.744,18.769,18.554,18.669,26500015,0
2012-06-21,18.744,18.894,18.588,18.613,30860949,0
2012-06-22,18.662,18.819,18.621,18.72,31221779,0
2012-06-25,18.161,18.58,18.161,18.506,27416939,0
2012-06-26,18.554,18.621,18.456,18.481,28730083,0
2012-06-27,18.481,18.703,18.481,18.621,25147143,0
2012-06-28,18.638,18.696,18.331,18.554,27947887,0
2012-06-29,18.802,18.944,18.701,18.944,39566414,0
2012-07-02,18.819,19.016,18.819,18.941,28153304,0
2012-07-03,18.894,18.941,18.743,18.834,18966967,0
2012-07-05,18.784,18.851,18.585,18.667,29820469,0
2012-07-06,18.588,18.613,18.422,18.563,23052298,0
2012-07-09,18.571,18.678,18.49,18.653,27438713,0
2012-07-10,18.711,18.752,18.439,18.481,30007037,0
2012-07-11,18.439,18.447,18.116,18.399,31571206,0
2012-07-12,18.375,18.762,18.242,18.669,52491784,0
2012-07-13,18.701,18.86,18.693,18.784,34188884,0
2012-07-16,18.711,19.092,18.703,19.047,35564051,0
2012-07-17,19.066,19.538,19.025,19.448,49910011,0
2012-07-18,19.373,19.575,19.34,19.491,42371749,0
2012-07-19,19.436,19.626,19.321,19.602,130194902,0
2012-07-20,19.509,19.656,19.457,19.517,136353128,0
2012-07-23,19.328,19.495,19.252,19.436,127224288,0
2012-07-24,19.274,19.373,19.003,19.255,44478070,0
2012-07-25,19.265,19.349,19.025,19.218,34850447,0
2012-07-26,19.383,19.509,19.303,19.349,30971776,0
2012-07-27,19.491,19.715,19.356,19.625,41965459,0
2012-07-30,19.575,19.631,19.41,19.526,36051501,0
2012-07-31,19.693,20.169,19.684,19.8,67162994,0
2012-08-01,19.883,20.098,19.724,19.898,51187838,0
2012-08-02,19.792,19.947,19.64,19.883,36242212,0
2012-08-03,20.031,20.224,20.023,20.181,39798825,0
2012-08-06,20.147,20.255,20.115,20.164,31073005,0
2012-08-07,19.947,19.99,19.724,19.732,67825569,0
2012-08-08,19.708,19.865,19.7,19.808,36494515,0
2012-08-09,19.808,19.998,19.715,19.838,29546135,0
2012-08-10,19.831,19.898,19.739,19.898,23838895,0
2012-08-13,19.792,19.838,19.665,19.715,27719445,0
2012-08-14,19.824,20.016,19.808,19.931,28558909,0
2012-08-15,19.931,20.098,19.923,19.982,21469953,0
2012-08-16,20.007,20.016,19.808,19.965,25568616,0
2012-08-17,20.007,20.007,19.675,19.774,35148148,0
2012-08-20,19.708,19.931,19.708,19.874,27946198,0
2012-08-21,19.865,19.923,19.656,19.692,25590645,0
2012-08-22,19.608,19.765,19.608,19.7,23146452,0
2012-08-23,19.756,19.808,19.7,19.732,25388887,0
2012-08-24,19.715,20.031,19.715,19.955,27773678,0
2012-08-27,19.883,19.955,19.838,19.856,23268685,0
2012-08-28,19.808,19.965,19.798,19.824,22022293,0
2012-08-29,19.874,20.039,19.782,19.916,22100749,0
2012-08-30,19.838,19.939,19.792,19.815,23760657,0
2012-08-31,19.85,20.011,19.74,19.833,31562375,0
2012-09-04,19.774,19.865,19.732,19.765,41835567,0
2012-09-05,19.874,19.907,19.715,19.883,28425571,0
2012-09-06,20.031,20.263,20.023,20.23,28338676,0
2012-09-07,20.206,20.247,20.056,20.147,27432957,0
2012-09-10,20.115,20.164,20.031,20.031,20586742,0
2012-09-11,20.016,20.138,19.998,20.089,24217045,0
2012-09-12,20.082,20.123,20.007,20.007,24014101,0
2012-09-13,19.982,20.164,19.824,20.156,37191657,0
2012-09-14,20.098,20.098,19.64,19.782,71021716,0
2012-09-17,19.683,19.99,19.683,19.965,34143990,0
2012-09-18,19.898,20.023,19.874,19.955,30190252,0
2012-09-19,19.982,20.263,19.965,20.082,33127951,0
2012-09-20,20.056,20.29,19.982,20.29,32720359,0
2012-09-21,20.33,20.498,20.273,20.38,54671960,0
2012-09-24,20.323,20.645,20.323,20.57,31876630,0
2012-09-25,20.645,20.904,20.615,20.645,41181840,0
2012-09-26,20.707,20.773,20.607,20.638,34866147,0
2012-09-27,20.672,20.798,20.664,20.747,27781575,0
2012-09-28,20.786,20.786,20.581,20.658,30475281,0
2012-10-01,20.615,20.904,20.615,20.814,27456618,0
2012-10-02,20.933,21.119,20.755,20.882,36686906,0
2012-10-03,20.874,21.067,20.817,21.041,26748904,0
2012-10-04,21.126,21.168,21.033,21.067,30100324,0
2012-10-05,21.161,21.27,21.086,21.212,29676656,0
2012-10-08,21.161,21.212,20.953,21.113,22606615,0
2012-10-09,21.037,21.186,20.996,21.037,25371079,0
2012-10-10,21.062,21.113,20.788,20.913,25814911,0
2012-10-11,21.012,21.104,20.779,20.879,27514163,0
2012-10-12,20.913,20.979,20.804,20.879,27874054,0
2012-10-15,20.92,21.293,20.896,21.254,37192093,0
2012-10-16,21.354,21.553,21.32,21.445,30972377,0
2012-10-17,21.493,21.553,21.377,21.477,26114997,0
2012-10-18,21.354,21.686,21.345,21.645,32864107,0
2012-10-19,21.569,21.611,21.276,21.411,48474207,0
2012-10-22,21.345,21.394,21.086,21.279,29290015,0
2012-10-23,21.024,21.076,20.798,20.941,32946254,0
2012-10-24,21.004,21.237,20.953,21.037,33608150,0
2012-10-25,21.171,21.328,21.078,21.286,31314915,0
2012-10-26,21.176,21.326,21.091,21.133,25316003,0
2012-10-31,21.31,21.402,20.666,20.675,46064422,0
2012-11-01,20.63,20.63,20.273,20.407,65494664,0
2012-11-02,20.537,20.672,20.405,20.405,37433376,0
2012-11-05,20.297,20.545,20.297,20.429,24577671,0
2012-11-06,20.455,20.747,20.42,20.537,35854555,0
2012-11-07,20.515,20.647,20.119,20.27,58896825,0
2012-11-08,20.261,20.462,20.144,20.261,42546856,0
2012-11-09,20.186,20.479,20.144,20.27,38753244,0
2012-11-12,20.253,20.445,20.144,20.22,28014045,0
2012-11-13,20.127,20.405,20.002,20.169,31147857,0
2012-11-14,20.16,20.212,19.91,19.968,37415462,0
2012-11-15,19.885,20.06,19.749,19.84,32690647,0
2012-11-16,19.818,20.026,19.8,20.011,49983677,0
2012-11-19,20.119,20.328,20.018,20.244,42645732,0
2012-11-20,20.227,20.361,20.069,20.361,32415210,0
2012-11-21,20.438,20.445,20.297,20.42,33340795,0
2012-11-23,20.469,20.57,20.438,20.57,30079918,0
2012-11-26,20.414,20.563,20.388,20.537,42654922,0
2012-11-27,20.345,20.506,20.312,20.338,36812895,0
2012-11-28,20.32,20.707,20.253,20.689,35254526,0
2012-11-29,20.724,20.908,20.724,20.84,37776676,0
2012-11-30,20.887,21.031,20.734,20.98,44363345,0
2012-12-03,21.001,21.218,20.965,21.041,33725011,0
2012-12-04,20.998,21.19,20.98,21.108,36154106,0
2012-12-05,21.082,21.627,21.082,21.503,54295711,0
2012-12-06,21.426,21.619,21.401,21.477,37514555,0
2012-12-07,21.411,21.477,21.1,21.436,36687324,0
2012-12-10,21.318,21.469,21.268,21.31,32062370,0
2012-12-11,21.419,21.619,21.401,21.503,36594058,0
2012-12-12,21.486,21.596,21.336,21.393,35578465,0
2012-12-13,21.326,21.511,21.243,21.243,31548891,0
2012-12-14,21.133,21.276,21.091,21.119,30909519,0
2012-12-17,21.109,21.361,21.091,21.268,34102608,0
2012-12-18,21.259,21.554,21.19,21.503,39448884,0
2012-12-19,21.493,21.627,21.234,21.259,34920314,0
2012-12-20,21.252,21.336,21.176,21.326,30615134,0
2012-12-21,21.292,21.401,21.008,21.033,73586240,0
2012-12-24,20.975,21.142,20.965,21.033,12939209,0
2012-12-26,21.008,21.243,21.001,21.168,26063604,0
2012-12-27,21.109,21.15,20.807,21.082,29430670,0
2012-12-28,20.965,21.119,20.865,20.874,25770211,0
2012-12-31,20.689,21.049,20.654,21.033,40212012,0
2013-01-02,21.401,21.728,21.243,21.728,39972631,0
2013-01-03,21.788,21.797,21.436,21.679,40254570,0
2013-01-04,21.679,21.797,21.604,21.771,34109103,0
2013-01-07,21.728,21.846,21.611,21.788,30740487,0
2013-01-08,21.813,22.013,21.788,21.822,37032938,0
2013-01-09,21.988,22.275,21.96,22.199,40804704,0
2013-01-10,22.239,22.452,22.129,22.443,40644412,0
2013-01-11,22.425,22.502,22.223,22.239,33170470,0
2013-01-14,22.315,22.542,22.267,22.425,28656619,0
2013-01-15,22.301,22.34,22.223,22.324,35698588,0
2013-01-16,22.249,22.324,22.223,22.315,33996576,0
2013-01-17,22.432,22.61,22.333,22.502,44265379,0
2013-01-18,22.292,22.368,22.089,22.257,65329242,0
2013-01-22,22.283,22.375,22.157,22.375,38477610,0
2013-01-23,22.239,22.426,22.181,22.35,37155371,0
2013-01-24,22.533,22.895,22.51,22.52,52997028,0
2013-01-25,22.63,22.647,22.443,22.647,62168675,0
2013-01-28,22.732,22.756,22.513,22.513,54559074,0
2013-01-29,22.596,23.349,22.513,23.232,90623187,0
2013-01-30,23.289,23.408,23.17,23.271,53426886,0
2013-01-31,23.197,23.325,23.078,23.078,38972761,0
2013-02-01,23.349,23.517,23.152,23.373,41138504,0
2013-02-04,23.152,23.247,22.985,22.985,36473659,0
2013-02-05,23.044,23.349,23.037,23.271,32393504,0
2013-02-06,23.197,23.263,23.087,23.112,32789623,0
2013-02-07,23.122,23.146,22.78,22.807,45412752,0
2013-02-08,22.807,22.865,22.663,22.739,44262944,0
2013-02-11,22.749,23.037,22.749,22.96,31090998,0
2013-02-12,22.96,22.994,22.834,22.834,25013247,0
2013-02-13,22.865,23.002,22.698,22.841,28256548,0
2013-02-14,22.756,22.96,22.679,22.891,28617968,0
2013-02-15,22.977,23.205,22.943,23.087,34968631,0
2013-02-19,23.179,23.442,23.161,23.442,33597859,0
2013-02-20,23.39,23.475,23.307,23.325,30803325,0
2013-02-21,23.188,23.297,23.037,23.188,28985366,0
2013-02-22,23.247,23.263,22.95,23.161,35139456,0
2013-02-25,23.019,23.137,22.706,22.706,42011836,0
2013-02-26,22.749,22.927,22.688,22.865,35445802,0
2013-02-27,22.78,23.297,22.773,23.188,28825518,0
2013-02-28,23.152,23.382,23.146,23.152,35582702,0
2013-03-01,22.985,23.223,22.967,23.17,34359934,0
2013-03-04,23.104,23.435,23.06,23.425,29470031,0
2013-03-05,23.509,23.857,23.49,23.747,36767333,0
2013-03-06,23.774,23.867,23.627,23.789,32059810,0
2013-03-07,23.84,24.007,23.789,23.914,32737566,0
2013-03-08,23.968,23.991,23.719,23.848,31957179,0
2013-03-11,23.822,23.949,23.774,23.896,30138551,0
2013-03-12,23.882,23.882,23.586,23.637,35124728,0
2013-03-13,23.627,23.756,23.517,23.703,29245689,0
2013-03-14,23.719,23.781,23.586,23.781,32847892,0
2013-03-15,23.552,23.738,23.484,23.703,74659965,0
2013-03-18,23.469,23.891,23.469,23.719,34662139,0
2013-03-19,23.774,23.882,23.601,23.68,32044563,0
2013-03-20,23.831,24.024,23.781,23.933,36285964,0
2013-03-21,23.84,23.958,23.711,23.781,27878461,0
2013-03-22,23.789,24.016,23.781,24.007,27307598,0
2013-03-25,24.069,24.118,23.671,23.822,36310564,0
2013-03-26,23.905,24.246,23.882,24.193,37648117,0
2013-03-27,24.127,24.246,24.069,24.229,27869084,0
2013-03-28,24.246,24.45,24.21,24.415,33030260,0
2013-04-01,24.32,24.397,24.263,24.397,22797858,0
2013-04-02,24.517,24.804,24.481,24.729,28872356,0
2013-04-03,24.729,24.82,24.431,24.558,40823955,0
2013-04-04,24.685,24.905,24.567,24.668,36093694,0
2013-04-05,24.499,24.702,24.466,24.618,35982251,0
2013-04-08,24.534,24.677,24.229,24.668,30683722,0
2013-04-09,24.558,24.829,24.49,24.628,32559921,0
2013-04-10,24.948,25.379,24.913,25.312,48442177,0
2013-04-11,25.321,26.073,25.312,25.92,64610615,0
2013-04-12,25.759,26.123,25.759,25.947,46176599,0
2013-04-15,25.897,26.216,25.759,25.759,55462070,0
2013-04-16,25.861,26.216,25.786,26.175,37191790,0
2013-04-17,26.057,26.175,25.828,26.114,38114435,0
2013-04-18,26.098,26.175,25.786,25.879,37576238,0
2013-04-19,25.998,26.277,25.887,26.277,34556802,0
2013-04-22,26.291,26.308,26.024,26.163,30843785,0
2013-04-23,26.205,26.35,25.904,26.291,39141020,0
2013-04-24,26.308,26.331,25.855,25.89,37259611,0
2013-04-25,25.932,25.941,25.31,25.599,42052882,0
2013-04-26,24.729,25.522,24.356,25.455,63859432,0
2013-04-29,25.473,25.869,25.321,25.743,32778071,0
2013-04-30,24.889,25.287,24.558,24.591,82790493,0
2013-05-01,24.389,25.151,24.364,24.45,53303676,0
2013-05-02,24.558,24.811,24.526,24.761,37662043,0
2013-05-03,24.99,25.066,24.281,24.499,51804065,0
2013-05-06,24.473,24.473,24.281,24.295,39140091,0
2013-05-07,24.441,24.685,24.389,24.558,36592550,0
2013-05-08,24.645,24.755,24.379,24.507,36047912,0
2013-05-09,24.525,24.542,24.243,24.396,32623906,0
2013-05-10,24.387,24.567,24.371,24.498,38767830,0
2013-05-13,24.525,25.053,24.457,25.053,39329841,0
2013-05-14,25.071,25.163,24.978,25.08,38366884,0
2013-05-15,25.08,25.326,24.891,25.215,34626639,0
2013-05-16,25.138,25.232,24.925,24.95,32367508,0
2013-05-17,24.915,25.053,24.591,24.702,44128375,0
2013-05-20,24.711,24.755,24.44,24.481,37680776,0
2013-05-21,24.489,24.591,24.15,24.55,51708152,0
2013-05-22,25.207,25.624,24.915,24.993,98097729,0
2013-05-23,24.805,25.018,24.609,24.832,60615645,0
2013-05-24,24.619,24.832,24.465,24.772,41126616,0
2013-05-28,24.993,25.163,24.686,24.747,44372349,0
2013-05-29,24.619,24.652,23.972,24.124,57281280,0
2013-05-30,24.198,24.268,23.98,24.096,50548381,0
2013-05-31,24.112,24.112,23.23,23.23,105166961,0
2013-06-03,23.287,23.689,23.136,23.672,67528034,0
2013-06-04,23.74,23.927,23.314,23.593,82027958,0
2013-06-05,23.656,23.86,23.357,23.441,83467687,0
2013-06-06,23.441,24.011,23.365,23.98,96684500,0
2013-06-07,24.089,24.413,23.909,24.105,98444747,0
2013-06-10,24.207,24.387,24.114,24.198,77950625,0
2013-06-11,23.917,24.43,23.842,24.243,97454504,0
2013-06-12,24.44,24.702,24.226,24.252,103132831,0
2013-06-13,24.198,24.867,24.184,24.805,84776420,0
2013-06-14,24.755,25.044,24.686,24.813,95928868,0
2013-06-17,25.08,25.08,24.652,24.875,178293734,0
2013-06-18,24.849,25.121,24.763,25.08,187974636,0
2013-06-19,25.053,25.428,24.652,24.822,141900327,0
2013-06-20,24.755,24.934,24.268,24.43,112187360,0
2013-06-21,24.619,24.832,24.278,24.278,260374026,0
2013-06-24,24.02,24.198,23.475,23.638,259712318,0
2013-06-25,23.953,24.011,23.526,23.877,138729706,0
2013-06-26,23.953,24.19,23.758,23.972,100693595,0
2013-06-27,24.216,24.448,23.98,24.039,181060595,0
2013-06-28,24.535,24.688,24.079,24.079,143139574,0
2013-07-01,23.86,24.141,23.638,23.695,79444244,0
2013-07-02,23.647,23.815,23.389,23.628,71861772,0
2013-07-03,23.425,23.628,23.314,23.586,25837341,0
2013-07-05,23.927,23.972,23.695,23.86,42894634,0
2013-07-08,24.089,24.141,23.953,23.993,37761247,0
2013-07-09,24.15,24.285,24.114,24.184,34150642,0
2013-07-10,24.285,24.318,24.15,24.262,31850903,0
2013-07-11,24.601,24.652,24.405,24.542,42121173,0
2013-07-12,24.31,24.575,24.278,24.575,34292940,0
2013-07-15,24.558,24.645,24.328,24.558,32975586,0
2013-07-16,24.601,24.702,24.405,24.465,40860440,0
2013-07-17,24.558,24.686,24.43,24.465,30549669,0
2013-07-18,24.457,24.558,24.278,24.301,37111916,0
2013-07-19,24.318,24.943,24.19,24.813,57514718,0
2013-07-22,24.739,25.089,24.739,25.036,33732898,0
2013-07-23,25.061,25.191,25.003,25.096,31979331,0
2013-07-24,25.113,25.207,24.891,24.978,27930881,0
2013-07-25,24.763,24.95,24.465,24.899,30895995,0
2013-07-26,24.669,25.089,24.661,25.053,31181268,0
2013-07-29,25.08,25.514,24.993,25.199,54604568,0
2013-07-30,25.497,25.958,25.284,25.31,51733999,0
2013-07-31,25.326,25.594,25.119,25.137,36408704,0
2013-08-01,25.31,25.326,24.922,25.034,36863019,0
2013-08-02,24.896,25.292,24.896,25.257,25501070,0
2013-08-05,25.197,25.249,25.051,25.102,16736130,0
2013-08-06,25.145,25.301,25.094,25.231,28769375,0
2013-08-07,25.181,25.326,25.102,25.162,24885523,0
2013-08-08,25.119,25.197,24.956,25.051,26200571,0
2013-08-09,25.007,25.162,24.948,25.119,22931257,0
2013-08-12,25,25.137,24.966,25.102,22647068,0
2013-08-13,25.154,25.292,25.025,25.172,23289565,0
2013-08-14,25.128,25.318,24.939,24.966,27834177,0
2013-08-15,24.888,25.015,24.734,24.767,31675479,0
2013-08-16,24.649,24.663,24.329,24.397,32877915,0
2013-08-19,24.311,24.5,24.278,24.474,31203741,0
2013-08-20,24.561,24.725,24.528,24.537,23597409,0
2013-08-21,24.509,24.578,24.269,24.285,27008196,0
2013-08-22,24.363,24.363,24.175,24.216,26442346,0
2013-08-23,24.198,24.388,24.159,24.372,21519249,0
2013-08-26,24.363,24.397,24.095,24.095,23389190,0
2013-08-27,24.009,24.319,23.876,24.08,28610943,0
2013-08-28,24.037,24.5,23.914,24.262,33983226,0
2013-08-29,24.183,24.491,24.14,24.167,25670282,0
2013-08-30,24.308,24.612,24.275,24.449,34365549,0
2013-09-03,24.406,24.467,23.959,24.087,27542250,0
2013-09-04,24.243,24.544,24.14,24.397,29549230,0
2013-09-05,24.537,24.537,24.207,24.311,24221054,0
2013-09-06,24.319,24.544,24.14,24.319,25909372,0
2013-09-09,24.285,24.388,24.167,24.338,25569593,0
2013-09-10,24.406,24.528,24.319,24.467,27628027,0
2013-09-11,24.537,24.715,24.491,24.655,23351077,0
2013-09-12,24.632,24.725,24.311,24.348,33070813,0
2013-09-13,24.415,24.639,24.355,24.519,25534916,0
2013-09-16,24.715,24.81,24.595,24.689,26876922,0
2013-09-17,24.649,24.802,24.569,24.632,25598640,0
2013-09-18,24.706,25.172,24.639,24.976,35276275,0
2013-09-19,24.976,25.069,24.639,24.802,39131173,0
2013-09-20,24.913,25.051,24.879,24.913,47186977,0
2013-09-23,24.743,24.976,24.68,24.767,28930479,0
2013-09-24,24.706,24.888,24.602,24.689,22251324,0
2013-09-25,24.673,24.837,24.5,24.5,30473471,0
2013-09-26,24.622,24.68,24.381,24.528,29639714,0
2013-09-27,24.491,24.939,24.388,24.837,32797785,0
2013-09-30,24.881,24.959,24.793,24.897,30502587,0
2013-10-01,24.578,24.896,24.528,24.845,27344718,0
2013-10-02,24.673,24.948,24.632,24.948,26060717,0
2013-10-03,24.956,24.956,24.673,24.743,26381680,0
2013-10-04,24.792,24.976,24.595,24.939,22722002,0
2013-10-07,24.706,24.792,24.612,24.612,22587532,0
2013-10-08,24.595,24.673,24.278,24.285,29017133,0
2013-10-09,24.293,24.458,24.095,24.329,36594620,0
2013-10-10,24.612,24.743,24.329,24.743,28642046,0
2013-10-11,24.871,24.879,24.622,24.698,28377258,0
2013-10-14,24.561,25.249,24.552,25.24,33693914,0
2013-10-15,25.119,25.181,24.948,25.078,36626562,0
2013-10-16,25.162,25.636,25.102,25.627,36627276,0
2013-10-17,25.644,26.021,25.532,26.021,34549398,0
2013-10-18,25.962,26.434,25.867,26.237,50648171,0
2013-10-21,26.204,26.35,26.101,26.143,27984855,0
2013-10-22,26.124,26.608,26.084,26.385,37411999,0
2013-10-23,26.36,26.538,26.3,26.314,28992089,0
2013-10-24,26.462,26.581,26.282,26.322,29769554,0
2013-10-25,26.212,26.393,26.161,26.322,28417215,0
2013-10-28,26.188,26.496,26.188,26.434,29869857,0
2013-10-29,26.523,26.961,26.505,26.872,40096428,0
2013-10-30,26.872,26.899,26.487,26.599,26103535,0
2013-10-31,26.673,26.928,26.563,26.596,35031175,0
2013-11-01,26.403,26.88,26.393,26.806,32573278,0
2013-11-04,26.796,27.003,26.762,26.88,21869082,0
2013-11-05,26.841,26.953,26.674,26.867,22009851,0
2013-11-06,27.064,27.152,26.745,26.841,28869410,0
2013-11-07,26.857,27.073,26.785,26.785,29020920,0
2013-11-08,26.761,27.168,26.633,27.143,28870508,0
2013-11-11,27.057,27.127,27.004,27.073,19509569,0
2013-11-12,27.022,27.386,26.968,27.195,29090150,0
2013-11-13,27.108,27.62,27.108,27.62,31341660,0
2013-11-14,27.68,27.915,27.542,27.733,31758211,0
2013-11-15,27.595,27.906,27.481,27.906,28167310,0
2013-11-18,27.803,27.86,27.652,27.74,25290067,0
2013-11-19,27.715,27.747,27.395,27.438,33256423,0
2013-11-20,27.548,27.82,27.429,27.662,23379648,0
2013-11-21,27.604,27.87,27.542,27.709,30131344,0
2013-11-22,27.644,27.87,27.558,27.836,29324828,0
2013-11-25,27.836,28.166,27.803,27.852,29318283,0
2013-11-26,27.965,27.965,27.628,27.636,26861246,0
2013-11-27,27.747,27.803,27.558,27.628,19657861,0
2013-11-29,27.628,27.747,27.472,27.5,13666000,0
2013-12-02,27.395,27.672,27.395,27.586,21655753,0
2013-12-03,27.463,27.481,27.004,27.057,42843213,0
2013-12-04,26.962,27.239,26.867,27.099,27388737,0
2013-12-05,26.968,27.213,26.968,27.082,23846513,0
2013-12-06,27.341,27.395,27.152,27.334,21824354,0
2013-12-09,27.326,27.463,27.222,27.368,24536581,0
2013-12-10,27.222,27.291,27.04,27.16,26194865,0
2013-12-11,27.136,27.16,26.45,26.563,40424473,0
2013-12-12,26.475,26.665,26.183,26.215,33570959,0
2013-12-13,26.38,26.416,25.956,26.215,30094933,0
2013-12-16,26.259,26.544,26.12,26.215,32558593,0
2013-12-17,26.155,26.267,26.006,26.12,33062005,0
2013-12-18,26.259,26.673,26.006,26.665,40235511,0
2013-12-19,26.673,26.873,26.529,26.615,37736386,0
2013-12-20,26.624,26.832,26.215,26.215,71894278,0
2013-12-23,26.399,26.43,26.147,26.303,26526361,0
2013-12-24,26.38,26.389,26.19,26.251,12684131,0
2013-12-26,26.319,26.483,26.277,26.475,13912779,0
2013-12-27,26.657,26.737,26.46,26.554,13796960,0
2013-12-30,26.466,26.606,26.336,26.596,17076873,0
2013-12-31,26.536,26.701,26.423,26.543,17502331,0
2014-01-02,26.408,26.521,26.286,26.399,20122406,0
2014-01-03,26.336,26.719,26.326,26.45,17350754,0
2014-01-06,26.665,26.823,26.46,26.475,27650586,0
2014-01-07,26.745,26.88,26.641,26.641,25642844,0
2014-01-08,26.673,26.857,26.563,26.823,26453793,0
2014-01-09,26.935,26.968,26.529,26.805,23748794,0
2014-01-10,26.728,26.823,26.43,26.596,25066976,0
2014-01-13,26.745,26.89,26.38,26.466,27684027,0
2014-01-14,26.502,26.909,26.475,26.867,38065164,0
2014-01-15,26.909,27.136,26.737,27.022,33256588,0
2014-01-16,27.022,27.231,26.945,27.013,21434698,0
2014-01-17,27.082,27.118,26.823,26.945,24951302,0
2014-01-21,27.168,27.222,26.823,27.064,27758651,0
2014-01-22,27.099,27.16,26.945,27.099,25801683,0
2014-01-23,26.88,27.064,26.785,26.873,28866986,0
2014-01-24,26.71,26.832,26.052,26.077,41823715,0
2014-01-27,26.033,26.215,25.705,25.705,38198948,0
2014-01-28,26.38,26.649,26.11,26.362,39347392,0
2014-01-29,26.208,26.399,25.999,26.095,33726001,0
2014-01-30,26.399,26.737,26.183,26.71,37055041,0
2014-01-31,26.484,26.57,26.183,26.345,47784930,0
2014-02-03,26.89,27.463,26.493,26.521,70747794,0
2014-02-04,27.421,27.733,26.521,27.246,54586659,0
2014-02-05,27.011,27.246,26.724,26.781,42524321,0
2014-02-06,26.829,27.011,26.742,26.951,26973410,0
2014-02-07,26.951,27.335,26.75,27.281,31956166,0
2014-02-10,27.318,27.502,27.203,27.502,25852395,0
2014-02-11,27.78,27.947,27.465,27.856,28323926,0
2014-02-12,27.849,27.962,27.57,27.624,24327444,0
2014-02-13,27.526,27.832,27.44,27.703,21637385,0
2014-02-14,27.856,27.962,27.703,27.911,21646744,0
2014-02-18,27.799,28.043,27.78,27.856,22529985,0
2014-02-19,27.895,27.929,27.474,27.51,31753098,0
2014-02-20,27.387,27.711,27.318,27.57,25697481,0
2014-02-21,27.647,27.761,27.474,27.492,21138254,0
2014-02-24,27.955,28.034,27.551,27.955,44384314,0
2014-02-25,27.57,27.955,27.561,27.866,31123095,0
2014-02-26,27.737,27.962,27.719,27.955,28635513,0
2014-02-27,27.849,28.175,27.815,28.165,26039040,0
2014-02-28,28.068,28.322,27.832,28.06,31489665,0
2014-03-03,27.57,28.084,27.543,27.947,27227209,0
2014-03-04,28.287,28.611,28.261,28.566,30144249,0
2014-03-05,28.534,28.793,28.487,28.619,25692414,0
2014-03-06,28.661,28.802,28.322,28.365,23517921,0
2014-03-07,28.41,28.54,28.122,28.338,20152893,0
2014-03-10,28.33,28.443,28.218,28.304,18262297,0
2014-03-11,28.269,28.507,28.175,28.33,27653929,0
2014-03-12,28.068,28.461,27.904,27.947,37212199,0
2014-03-13,27.955,27.98,27.011,27.194,52520650,0
2014-03-14,27.222,27.474,26.942,27.291,31026580,0
2014-03-17,27.44,27.551,27.318,27.455,24333646,0
2014-03-18,27.502,28.017,27.455,27.904,26411981,0
2014-03-19,27.904,28.034,27.43,27.711,26413817,0
2014-03-20,28.068,28.068,27.711,27.885,25972279,0
2014-03-21,28.252,28.392,27.492,28.122,71772633,0
2014-03-24,27.78,27.875,27.377,27.519,47841815,0
2014-03-25,27.761,27.955,27.607,27.807,24190588,0
2014-03-26,27.971,28.322,27.675,28.122,36137810,0
2014-03-27,28.208,28.295,27.875,28.051,31748771,0
2014-03-28,28.138,28.382,27.737,27.856,25141200,0
2014-03-31,27.929,28.122,27.815,28.068,21139817,0
2014-04-01,27.904,28.181,27.744,27.92,24988630,0
2014-04-02,27.895,28.304,27.799,28.218,24736010,0
2014-04-03,28.338,28.392,28.122,28.314,22928462,0
2014-04-04,28.419,28.566,28.025,28.103,30069474,0
2014-04-07,27.51,27.711,27.135,27.264,62455211,0
2014-04-08,27.299,27.43,26.959,26.975,39563173,0
2014-04-09,27.08,27.308,26.758,27.291,44270839,0
2014-04-10,27.423,27.465,26.661,26.75,34839407,0
2014-04-11,26.653,26.653,26.068,26.094,46711632,0
2014-04-14,26.26,26.327,25.848,26.102,32996039,0
2014-04-15,26.19,26.347,25.865,26.119,34421522,0
2014-04-16,26.347,26.41,26.146,26.296,33764028,0
2014-04-17,26.347,26.565,26.278,26.432,30367296,0
2014-04-21,26.686,27.038,26.565,26.966,34713698,0
2014-04-22,26.959,27.308,26.959,27.088,29724233,0
2014-04-23,27.246,27.246,26.878,27.02,23451453,0
2014-04-24,27.002,27.002,26.391,26.837,28567405,0
2014-04-25,26.856,26.916,26.686,26.87,21364433,0
2014-04-28,27.607,28.269,27.414,27.999,81097376,0
2014-04-29,28.017,28.043,27.44,27.751,45383953,0
2014-04-30,27.751,27.911,27.281,27.335,41796646,0
2014-05-01,27.159,27.598,27.038,27.222,47499573,0
2014-05-02,27.107,27.142,26.696,26.87,47722315,0
2014-05-05,26.442,26.452,26.085,26.183,62831682,0
2014-05-06,26.215,26.223,25.63,25.717,62613126,0
2014-05-07,25.692,25.992,25.435,25.586,55639505,0
2014-05-08,25.673,25.956,25.551,25.717,40939480,0
2014-05-09,25.657,25.753,25.365,25.596,44230743,0
2014-05-12,25.886,25.903,25.596,25.683,24561795,0
2014-05-13,25.692,25.92,25.657,25.744,29816194,0
2014-05-14,25.692,25.814,25.498,25.657,30377266,0
2014-05-15,25.629,25.726,25.489,25.619,30437729,0
2014-05-16,25.568,26.053,25.568,25.673,40497165,0
2014-05-19,26.08,26.193,25.789,25.814,46496994,0
2014-05-20,26.044,26.044,25.753,25.789,28209813,0
2014-05-21,25.789,26.379,25.744,26.071,24322604,0
2014-05-22,26.062,26.333,26.053,26.15,24331648,0
2014-05-23,26.071,26.13,25.948,26,21475037,0
2014-05-27,26.388,26.439,26.071,26.106,30545328,0
2014-05-28,26.187,26.292,26.097,26.106,31043296,0
2014-05-29,26.211,26.237,26.034,26.097,27754944,0
2014-05-30,26.106,26.227,26.016,26.123,29762060,0
2014-06-02,26.089,26.274,26.089,26.193,22684367,0
2014-06-03,26.246,26.292,26.053,26.089,27449690,0
2014-06-04,26.106,26.218,26.025,26.13,26548346,0
2014-06-05,26.178,26.264,25.992,26.237,21956396,0
2014-06-06,26.284,26.333,25.867,25.939,30416276,0
2014-06-09,25.903,25.948,25.744,25.877,27670763,0
2014-06-10,25.867,26.007,25.789,26.007,20656638,0
2014-06-11,25.973,26.053,25.903,25.948,21259609,0
2014-06-12,25.903,26.089,25.877,25.964,27356088,0
2014-06-13,25.964,26.097,25.886,26.034,22235968,0
2014-06-16,26.007,26.193,25.849,26.106,28388252,0
2014-06-17,26.08,26.113,25.956,25.992,20737475,0
2014-06-18,26.034,26.193,25.867,26.193,21933124,0
2014-06-19,26.178,26.193,26.007,26.089,23034195,0
2014-06-20,26.218,26.379,26.123,26.256,35500339,0
2014-06-23,26.284,26.316,25.858,25.964,28568742,0
2014-06-24,25.948,25.992,25.832,25.832,26489051,0
2014-06-25,25.701,26.309,25.701,26.274,35748873,0
2014-06-26,26.203,26.264,25.992,26.089,22086379,0
2014-06-27,26.159,26.227,25.992,26.159,34790085,0
2014-06-30,26.237,26.309,26.113,26.168,23326846,0
2014-07-01,26.106,26.644,26.089,26.522,29036668,0
2014-07-02,26.513,26.82,26.449,26.774,20985216,0
2014-07-03,26.986,27.014,26.705,26.918,16846732,0
2014-07-07,26.879,27.005,26.782,26.879,19955074,0
2014-07-08,26.871,26.879,26.467,26.581,25452393,0
2014-07-09,26.609,26.627,26.362,26.494,23456513,0
2014-07-10,26.292,26.484,26.08,26.449,22814340,0
2014-07-11,26.494,26.555,26.274,26.513,20824149,0
2014-07-14,26.618,26.742,26.537,26.661,23233415,0
2014-07-15,26.627,26.995,26.627,26.812,35028843,0
2014-07-16,26.908,27.305,26.766,27.296,40166532,0
2014-07-17,27.155,27.606,26.908,26.935,37066781,0
2014-07-18,26.918,27.111,26.75,27.092,27678921,0
2014-07-21,26.829,27.014,26.715,26.759,25818845,0
2014-07-22,26.935,27.074,26.802,26.879,21258193,0
2014-07-23,27.058,27.058,26.732,26.792,23949811,0
2014-07-24,26.774,26.953,26.732,26.75,16830796,0
2014-07-25,26.732,26.759,26.522,26.618,16450648,0
2014-07-28,26.264,26.599,26.256,26.537,30953470,0
2014-07-29,26.742,26.879,26.178,26.211,43002916,0
2014-07-30,26.246,26.275,25.819,26.023,38216066,0
2014-07-31,26.023,26.079,25.526,25.526,43120331,0
2014-08-01,25.562,25.883,25.517,25.669,35238298,0
2014-08-04,25.749,25.757,25.437,25.571,27141654,0
2014-08-05,25.42,25.534,25.161,25.269,31128613,0
2014-08-06,25.171,25.25,24.984,25.153,26286661,0
2014-08-07,25.296,25.296,24.833,24.939,34307430,0
2014-08-08,24.957,25.26,24.788,25.207,33852873,0
2014-08-11,25.376,25.428,25.074,25.125,24795614,0
2014-08-12,25.134,25.224,24.93,24.977,22973210,0
2014-08-13,25.125,25.296,25.064,25.092,19622085,0
2014-08-14,25.134,25.607,25.055,25.554,22480208,0
2014-08-15,25.669,25.705,25.269,25.475,24438528,0
2014-08-18,25.571,25.74,25.517,25.651,25824495,0
2014-08-19,25.767,25.819,25.517,25.74,21195015,0
2014-08-20,25.641,25.776,25.562,25.697,16901037,0
2014-08-21,25.73,25.786,25.562,25.633,27400738,0
2014-08-22,25.697,25.776,25.633,25.721,18381275,0
2014-08-25,25.73,25.874,25.713,25.713,19023420,0
2014-08-26,25.819,26.07,25.757,25.981,19329721,0
2014-08-27,26.211,26.302,26.122,26.227,26069629,0
2014-08-28,26.178,26.39,26.112,26.129,23164906,0
2014-08-29,26.203,26.227,26.052,26.139,18870892,0
2014-09-02,25.981,26.158,25.936,26.023,23294510,0
2014-09-03,26.193,26.265,25.999,26.149,23743996,0
2014-09-04,26.265,26.284,26.061,26.122,25155585,0
2014-09-05,26.061,26.381,25.981,26.372,19754373,0
2014-09-08,26.31,26.372,26.061,26.149,16445525,0
2014-09-09,26.168,26.187,25.803,25.999,24326576,0
2014-09-10,26.015,26.265,25.936,26.187,21849374,0
2014-09-11,26.139,26.362,26.042,26.354,20961421,0
2014-09-12,26.211,26.325,26.096,26.178,20491952,0
2014-09-15,26.187,26.613,26.129,26.613,27343627,0
2014-09-16,26.639,26.788,26.461,26.728,22040251,0
2014-09-17,26.844,27.101,26.771,26.993,29475444,0
2014-09-18,27.021,27.324,26.984,27.198,29710664,0
2014-09-19,27.358,27.43,26.915,27.039,39376067,0
2014-09-22,26.915,27.012,26.665,26.844,27973302,0
2014-09-23,26.531,26.886,26.237,26.728,32810513,0
2014-09-24,26.778,27.083,26.745,26.959,24825484,0
2014-09-25,26.966,27.012,26.655,26.665,25411069,0
2014-09-26,26.655,26.665,26.293,26.431,26745487,0
2014-09-29,26.39,26.539,26.302,26.478,22452389,0
2014-09-30,26.478,26.673,26.284,26.302,28861532,0
2014-10-01,26.122,26.158,25.81,25.926,40348256,0
2014-10-02,25.936,26.052,25.697,25.846,31707856,0
2014-10-03,26.052,26.07,25.795,25.991,27072306,0
2014-10-06,26.122,26.158,25.803,25.945,18558280,0
2014-10-07,25.819,25.902,25.607,25.607,27755625,0
2014-10-08,25.623,26.139,25.385,26.129,33200093,0
2014-10-09,26.149,26.187,25.73,25.786,25678452,0
2014-10-10,25.893,26.211,25.795,25.907,36051601,0
2014-10-13,25.936,26.052,25.269,25.323,38322612,0
2014-10-14,25.475,25.615,25.26,25.313,26143605,0
2014-10-15,25.074,25.171,24.513,25.074,46302501,0
2014-10-16,24.753,24.912,24.468,24.637,42502227,0
2014-10-17,24.736,24.912,24.574,24.753,36619065,0
2014-10-20,24.788,24.878,24.548,24.842,43764115,0
2014-10-21,25.009,25.367,24.904,25.153,41018535,0
2014-10-22,25.134,25.338,24.912,25.171,34615799,0
2014-10-23,25.482,25.678,25.412,25.437,34596425,0
2014-10-24,25.633,26.032,25.534,25.893,31957788,0
2014-10-27,25.893,25.981,25.749,25.819,25822281,0
2014-10-28,25.972,26.061,25.669,25.874,36412536,0
2014-10-29,25.917,26.354,25.829,26.227,30737388,0
2014-10-30,26.139,26.665,26.139,26.539,23719958,0
2014-10-31,26.691,26.861,26.515,26.639,28328358,0
2014-11-03,26.593,26.861,26.558,26.853,24437171,0
2014-11-04,26.808,26.951,26.568,26.933,27417644,0
2014-11-05,27.244,27.281,26.868,26.951,22078675,0
2014-11-06,26.994,27.147,26.886,26.951,18410926,0
2014-11-07,27.032,27.032,26.699,26.843,19247989,0
2014-11-10,26.876,27.164,26.745,27.093,25458690,0
2014-11-11,27.103,27.272,27.004,27.201,17530713,0
2014-11-12,27.121,27.399,27.121,27.291,26160755,0
2014-11-13,27.38,27.47,27.147,27.291,15998029,0
2014-11-14,27.253,27.417,27.112,27.22,20212113,0
2014-11-17,26.886,27.281,26.807,27.201,29245193,0
2014-11-18,27.426,27.524,27.183,27.443,22558108,0
2014-11-19,27.291,27.417,27.164,27.309,17697423,0
2014-11-20,27.201,27.352,27.138,27.309,18366217,0
2014-11-21,27.588,27.616,27.093,27.319,30762326,0
2014-11-24,27.39,27.48,27.022,27.112,36504925,0
2014-11-25,27.103,27.508,27.074,27.336,28431663,0
2014-11-26,27.498,27.919,27.443,27.902,30627696,0
2014-11-28,27.929,28.385,27.863,27.947,22603953,0
2014-12-01,27.705,28.268,27.705,28.045,25583159,0
2014-12-02,28.187,28.366,28.063,28.322,28298068,0
2014-12-03,28.26,28.51,28.088,28.483,35061672,0
2014-12-04,28.314,28.546,28.125,28.412,21568971,0
2014-12-05,28.395,28.843,28.35,28.7,27704232,0
2014-12-08,28.493,28.905,28.493,28.68,29947933,0
2014-12-09,28.304,28.718,28.215,28.662,29408880,0
2014-12-10,28.708,28.86,28.483,28.582,33681678,0
2014-12-11,28.582,29.713,28.268,28.395,29387064,0
2014-12-12,28.162,28.205,27.686,27.765,30669187,0
2014-12-15,27.929,27.947,27.532,27.686,35372825,0
2014-12-16,27.676,28.314,27.488,27.517,26390086,0
2014-12-17,27.542,28.125,27.434,27.919,27484309,0
2014-12-18,28.278,28.708,28.187,28.68,40046507,0
2014-12-19,28.601,28.788,28.359,28.655,50103963,0
2014-12-22,28.582,28.817,28.366,28.788,20504293,0
2014-12-23,28.869,28.905,27.606,28.215,38786407,0
2014-12-24,28.196,28.395,28.171,28.187,12064046,0
2014-12-26,28.26,28.564,28.08,28.395,9593262,0
2014-12-29,28.223,28.366,28.152,28.162,14128873,0
2014-12-30,28.08,28.251,28.026,28.152,12298306,0
2014-12-31,27.971,28.439,27.937,27.947,16641889,0
2015-01-02,28.054,28.51,28.009,28.107,17313614,0
2015-01-05,28.125,28.179,27.821,27.955,26212957,0
2015-01-06,28.054,28.582,27.919,28.187,31164675,0
2015-01-07,28.456,28.592,28.331,28.573,21414067,0
2015-01-08,29.032,29.28,28.905,29.158,51998961,0
2015-01-09,29.14,29.337,29.085,29.289,27584257,0
2015-01-12,29.308,29.496,29.256,29.396,26298431,0
2015-01-13,29.496,29.812,28.817,29.103,38060001,0
2015-01-14,28.895,29.355,28.826,29.14,34160833,0
2015-01-15,29.275,29.396,28.934,29.065,28547367,0
2015-01-16,28.995,29.445,28.943,29.426,26593830,0
2015-01-20,29.578,29.704,29.191,29.696,47007794,0
2015-01-21,29.533,30.053,29.21,29.28,37043785,0
2015-01-22,29.308,29.454,28.753,29.435,33195455,0
2015-01-23,29.471,29.514,29.093,29.112,28954391,0
2015-01-26,29.103,29.471,28.86,29.426,29912441,0
2015-01-27,28.977,29.92,28.977,29.247,45191001,0
2015-01-28,29.22,29.73,28.475,28.662,33018497,0
2015-01-29,28.638,28.671,28.295,28.555,32504737,0
2015-01-30,28.412,28.53,27.99,28.035,48009356,0
2015-02-02,28.196,28.395,27.831,28.395,25962309,0
2015-02-03,28.483,28.852,28.223,28.727,36778510,0
2015-02-04,28.936,29.205,28.708,29.025,40538343,0
2015-02-05,29.904,30.048,29.503,29.857,65679634,0
2015-02-06,29.831,30.247,29.622,30.021,38649344,0
2015-02-09,29.849,30.192,29.73,29.931,31219092,0
2015-02-10,30.301,30.97,30.238,30.907,65658434,0
2015-02-11,30.771,31.234,30.771,30.998,43582876,0
2015-02-12,31.025,31.649,30.979,31.56,48236344,0
2015-02-13,31.414,31.63,31.234,31.351,25843499,0
2015-02-17,31.26,31.531,31.196,31.297,25265598,0
2015-02-18,31.215,31.287,30.989,31.206,23895110,0
2015-02-19,31.07,31.196,30.872,31.143,29455348,0
2015-02-20,31.016,31.297,30.863,31.278,29043374,0
2015-02-23,30.872,31.244,30.825,31.125,25561841,0
2015-02-24,30.97,31.078,30.844,31.078,21388350,0
2015-02-25,31.007,31.487,30.708,31.369,41123324,0
2015-02-26,31.196,31.423,31.115,31.305,21990919,0
2015-02-27,31.143,31.369,31.034,31.062,26947708,0
2015-03-02,30.825,31.495,30.825,31.469,23592192,0
2015-03-03,31.451,31.578,31.143,31.278,26567955,0
2015-03-04,31.215,31.469,31.007,31.351,21421803,0
2015-03-05,31.451,31.503,31.134,31.196,25911413,0
2015-03-06,30.998,31.187,30.544,30.745,44113380,0
2015-03-09,30.617,30.935,30.465,30.798,34445243,0
2015-03-10,30.617,30.889,30.465,30.573,42293579,0
2015-03-11,30.755,30.863,30.437,30.437,28300907,0
2015-03-12,30.599,30.825,30.564,30.582,31144231,0
2015-03-13,30.698,31.053,30.499,31.053,31036874,0
2015-03-16,30.854,31.278,30.735,31.17,32094532,0
2015-03-17,30.88,31.044,30.717,30.925,22797314,0
2015-03-18,30.798,31.225,30.544,31.115,36610217,0
2015-03-19,31.025,31.115,30.835,30.907,22581634,0
2015-03-20,30.889,31.196,30.755,30.998,65367567,0
2015-03-23,31.215,32.085,31.215,31.72,56136315,0
2015-03-24,31.596,31.679,31.225,31.244,36642481,0
2015-03-25,31.343,31.679,31.016,31.044,32270212,0
2015-03-26,30.854,31.134,30.726,30.916,27431559,0
2015-03-27,31.17,31.314,30.979,31.25,25236751,0
2015-03-30,31.314,31.877,31.269,31.679,28189422,0
2015-03-31,31.578,31.795,31.46,31.487,29287614,0
2015-04-01,31.469,31.531,30.872,31.07,35625735,0
2015-04-02,31.125,31.343,30.962,31.115,27746460,0
2015-04-06,31.053,31.503,30.979,31.206,23734064,0
2015-04-07,31.287,31.578,31.234,31.26,15834820,0
2015-04-08,31.234,31.531,31.152,31.351,25384810,0
2015-04-09,31.351,31.729,31.115,31.703,32355447,0
2015-04-10,31.602,32.103,31.587,32.076,26908713,0
2015-04-13,31.994,32.156,31.687,31.759,37902087,0
2015-04-14,31.72,31.957,31.596,31.703,17658343,0
2015-04-15,32.067,32.103,31.787,31.868,32667905,0
2015-04-16,31.739,31.938,31.695,31.848,21634771,0
2015-04-17,31.679,31.739,31.479,31.712,31727697,0
2015-04-20,31.712,31.895,31.621,31.687,24753203,0
2015-04-21,31.768,32.037,31.495,31.578,24379680,0
2015-04-22,31.513,31.759,31.495,31.612,16076283,0
2015-04-23,31.578,32.037,31.513,32.003,25088029,0
2015-04-24,31.858,32.037,31.72,31.919,25193569,0
2015-04-27,31.967,32.093,31.152,31.305,46950144,0
2015-04-28,31.441,31.57,30.907,31.206,51010490,0
2015-04-29,30.925,31.187,30.726,31.034,41484450,0
2015-04-30,30.872,30.97,30.508,30.708,30616261,0
2015-05-01,30.646,30.962,30.646,30.844,23803563,0
2015-05-04,30.872,31.225,30.817,31.062,26065437,0
2015-05-05,31.107,31.16,30.78,30.88,24730369,0
2015-05-06,30.797,30.935,30.305,30.534,29433959,0
2015-05-07,30.515,30.797,30.406,30.644,23570043,0
2015-05-08,30.844,31.163,30.844,31.045,22368160,0
2015-05-11,31.127,31.263,30.971,30.99,29006601,0
2015-05-12,30.854,30.99,30.771,30.825,19604666,0
2015-05-13,30.807,30.844,30.551,30.596,26040128,0
2015-05-14,30.763,31.016,30.716,30.971,19609687,0
2015-05-15,31.026,31.08,30.955,31.016,18505028,0
2015-05-18,31.008,31.08,30.935,31.008,26978902,0
2015-05-19,30.907,31.382,30.88,31.218,22853617,0
2015-05-20,31.299,31.474,31.273,31.299,16785012,0
2015-05-21,31.245,31.474,31.218,31.354,19848143,0
2015-05-22,31.299,31.474,31.237,31.281,14217009,0
2015-05-26,31.19,31.338,31.054,31.127,20670335,0
2015-05-27,31.218,31.456,31.09,31.299,24154065,0
2015-05-28,31.446,31.509,31.273,31.428,17333290,0
2015-05-29,31.456,31.928,31.4,31.71,54883671,0
2015-06-01,31.727,31.867,31.509,31.536,30192467,0
2015-06-02,31.609,31.627,31.345,31.474,20455401,0
2015-06-03,31.482,31.627,31.281,31.4,18849933,0
2015-06-04,31.208,31.536,31.127,31.245,22639271,0
2015-06-05,31.199,31.281,30.963,31.109,25278737,0
2015-06-08,30.98,31.173,30.955,31.008,19363887,0
2015-06-09,31.035,31.145,30.925,31.035,25434702,0
2015-06-10,31.099,31.418,31.063,31.308,25943042,0
2015-06-11,31.318,31.546,31.263,31.446,22087377,0
2015-06-12,31.299,31.446,31.117,31.218,23763177,0
2015-06-15,31.08,31.135,30.897,31.063,22939975,0
2015-06-16,31.08,31.117,30.854,31.063,22649900,0
2015-06-17,31.071,31.19,30.889,31.008,23005724,0
2015-06-18,31.099,31.492,31.071,31.363,26860047,0
2015-06-19,31.237,31.492,31.19,31.19,31646939,0
2015-06-22,31.345,31.482,31.281,31.308,15386827,0
2015-06-23,31.4,31.566,31.338,31.482,20221072,0
2015-06-24,31.328,31.499,31.237,31.237,25292654,0
2015-06-25,31.218,31.338,30.945,31.045,25232272,0
2015-06-26,31.208,31.291,30.907,30.955,39089185,0
2015-06-29,30.779,31.135,30.596,30.653,31603654,0
2015-06-30,30.835,30.835,30.415,30.596,38375250,0
2015-07-01,30.625,30.897,30.487,30.744,30923241,0
2015-07-02,30.788,31.428,30.433,30.451,24795796,0
2015-07-06,30.386,30.697,30.186,30.341,23004520,0
2015-07-07,30.424,30.88,30.251,30.779,28330681,0
2015-07-08,30.615,30.779,30.47,30.525,22146907,0
2015-07-09,30.889,30.999,30.779,30.897,24231433,0
2015-07-10,31.245,31.428,31.163,31.354,23173172,0
2015-07-13,31.499,31.802,31.474,31.776,19973178,0
2015-07-14,31.718,32.077,31.676,32.01,20269364,0
2015-07-15,31.918,32.038,31.847,31.918,21331875,0
2015-07-16,32.068,32.12,31.967,32.029,16779325,0
2015-07-17,31.948,32.01,31.857,32.003,18383539,0
2015-07-20,32.068,32.276,32.01,32.158,16188006,0
2015-07-21,32.158,32.249,31.828,32.068,19351065,0
2015-07-22,31.994,32.12,31.727,31.828,19314243,0
2015-07-23,31.928,31.938,31.6,31.737,13937018,0
2015-07-24,31.6,31.684,31.163,31.263,23481983,0
2015-07-27,31.181,31.391,30.916,31.338,34326074,0
2015-07-28,31.885,32.367,31.391,32.259,40186020,0
2015-07-29,32.376,32.969,32.339,32.633,49689698,0
2015-07-30,32.559,32.851,32.294,32.604,23562854,0
2015-07-31,32.77,33.271,32.733,32.906,31784359,0
2015-08-03,33.116,33.125,32.76,32.989,18735085,0
2015-08-04,33.052,33.052,32.686,32.951,28199726,0
2015-08-05,33.173,33.264,32.906,32.943,26365800,0
2015-08-06,33.071,33.09,32.216,32.344,26609007,0
2015-08-07,32.344,32.463,32.07,32.364,15933739,0
2015-08-10,32.381,32.62,32.308,32.519,16983577,0
2015-08-11,32.381,32.409,32.132,32.298,20914945,0
2015-08-12,32.07,32.62,31.919,32.529,30429126,0
2015-08-13,32.539,32.758,32.114,32.519,21247413,0
2015-08-14,32.529,32.649,32.225,32.483,19645526,0
2015-08-17,32.29,32.676,32.189,32.649,15094194,0
2015-08-18,32.548,32.74,32.447,32.667,14509197,0
2015-08-19,32.529,32.64,32.151,32.438,19393368,0
2015-08-20,32.114,32.317,31.776,31.776,20403847,0
2015-08-21,31.49,31.785,30.846,30.846,36414134,0
2015-08-24,29.329,30.579,26.185,29.55,56824023,0
2015-08-25,30.478,30.551,28.804,28.823,45994689,0
2015-08-26,29.502,29.935,28.832,29.824,47458157,0
2015-08-27,30.148,30.918,30.045,30.588,41964089,0
2015-08-28,30.579,30.68,29.889,30.037,36417396,0
2015-08-31,30.082,30.091,29.391,29.631,34832906,0
2015-09-01,28.934,29.309,28.684,28.841,42554741,0
2015-09-02,29.366,29.4,28.859,29.4,34168532,0
2015-09-03,29.677,29.815,29.208,29.329,23473660,0
2015-09-04,28.924,29.17,28.63,28.85,24533827,0
2015-09-08,29.274,29.954,29.274,29.917,28241591,0
2015-09-09,30.349,30.385,29.309,29.391,23266846,0
2015-09-10,29.42,30.155,29.375,30,34046373,0
2015-09-11,29.954,30.34,29.76,30.321,24334299,0
2015-09-14,30.293,30.385,29.962,30.082,16946824,0
2015-09-15,30.303,30.671,30.174,30.504,22751550,0
2015-09-16,30.331,30.606,30.082,30.514,23280110,0
2015-09-17,30.504,31.232,30.469,30.79,27548049,0
2015-09-18,30.423,30.745,30.201,30.211,39960970,0
2015-09-21,30.44,30.653,29.651,29.815,25775694,0
2015-09-22,29.41,29.733,29.28,29.668,26410272,0
2015-09-23,29.631,30.174,29.603,30,28405994,0
2015-09-24,29.76,30.239,29.493,30.073,33125143,0
2015-09-25,30.312,30.44,29.107,29.329,37539652,0
2015-09-28,29.154,29.246,28.179,28.344,46302086,0
2015-09-29,28.243,28.915,28.197,28.529,33748379,0
2015-09-30,28.924,29.035,28.564,28.887,34914022,0
2015-10-01,28.785,29.309,28.602,29.28,32566753,0
2015-10-02,29.4,30.45,28.968,30.423,45347605,0
2015-10-05,30.764,31.168,30.349,30.79,34791463,0
2015-10-06,30.717,30.9,29.815,30.155,39786448,0
2015-10-07,30.44,30.79,29.752,30.615,32224669,0
2015-10-08,30.258,30.57,29.926,30.432,32694734,0
2015-10-09,30.404,30.882,30.275,30.57,22189061,0
2015-10-12,30.561,30.755,30.258,30.551,16136022,0
2015-10-13,30.514,30.938,30.183,30.331,21144768,0
2015-10-14,30.385,30.873,30.293,30.385,19277565,0
2015-10-15,30.293,31.398,30.284,31.343,28687731,0
2015-10-16,31.564,31.675,31.269,31.645,20879345,0
2015-10-19,31.645,31.766,31.351,31.727,17159305,0
2015-10-20,31.868,31.903,31.049,31.269,19019581,0
2015-10-21,31.425,31.582,30.377,30.771,36093690,0
2015-10-22,30.882,30.938,30.248,30.653,44979427,0
2015-10-23,30.771,31.591,30.561,31.314,29939820,0
2015-10-26,31.269,31.599,31.112,31.415,25325638,0
2015-10-27,32.198,32.602,31.868,32.18,43578591,0
2015-10-28,32.399,33.173,32.207,32.602,37908155,0
2015-10-29,31.498,33.017,31.415,31.979,78318528,0
2015-10-30,31.979,32.097,31.02,31.103,62119150,0
2015-11-02,31.425,32.418,31.406,32.243,42951054,0
2015-11-03,32.18,32.225,31.868,32.161,32123413,0
2015-11-04,32.374,32.42,31.603,31.651,33305075,0
2015-11-05,31.733,31.791,31.511,31.661,22104376,0
2015-11-06,31.447,31.569,30.909,31.457,33706943,0
2015-11-09,31.327,31.391,30.957,31.196,29139783,0
2015-11-10,31.363,31.493,31.159,31.327,22617271,0
2015-11-11,31.447,31.714,31.196,31.28,22115809,0
2015-11-12,31.159,31.244,30.918,30.957,19415848,0
2015-11-13,30.909,31.225,30.724,30.845,19486609,0
2015-11-16,30.864,30.974,30.455,30.743,27653363,0
2015-11-17,30.779,31.02,30.474,30.474,32027275,0
2015-11-18,30.669,30.993,30.53,30.881,38791680,0
2015-11-19,30.399,30.567,29.621,29.936,97846813,0
2015-11-20,30.204,30.214,29.741,29.834,69680013,0
2015-11-23,29.13,29.38,28.731,29.048,134448414,0
2015-11-24,29.091,29.806,28.945,29.639,90632932,0
2015-11-25,30.001,30.816,29.86,30.474,85626073,0
2015-11-27,30.52,30.593,30.288,30.399,17387240,0
2015-11-30,30.51,30.51,30.158,30.381,46287734,0
2015-12-01,30.593,31.271,30.409,31.169,53178341,0
2015-12-02,31.215,31.363,30.399,30.501,34331307,0
2015-12-03,30.52,30.593,30.001,30.029,51076262,0
2015-12-04,30.121,30.491,30.047,30.409,34100109,0
2015-12-07,30.353,30.482,30.083,30.279,22617271,0
2015-12-08,29.991,30.353,29.936,30.158,27758321,0
2015-12-09,30.056,30.269,29.777,29.936,42669307,0
2015-12-10,30.065,30.334,29.889,30.001,56945839,0
2015-12-11,29.768,29.879,29.639,29.722,43442697,0
2015-12-14,29.658,29.86,29.518,29.834,41296517,0
2015-12-15,30.242,30.428,29.824,29.909,51062360,0
2015-12-16,30.065,30.288,29.658,30.204,47926413,0
2015-12-17,30.186,30.288,29.946,29.972,41341169,0
2015-12-18,29.899,30.083,29.621,29.658,71855212,0
2015-12-21,29.824,30.093,29.675,30.093,33031711,0
2015-12-22,30.242,30.242,30.001,30.149,27510795,0
2015-12-23,30.204,30.353,30.158,30.186,22618566,0
2015-12-24,30.131,30.334,30.131,30.242,8551140,0
2015-12-28,30.224,30.269,30.01,30.056,28352493,0
2015-12-29,30.195,30.51,30.158,30.437,18376021,0
2015-12-30,30.353,30.491,30.269,30.363,17619773,0
2015-12-31,30.102,30.204,29.917,29.927,22759707,0
2016-01-04,29.527,29.695,29.269,29.621,40227073,0
2016-01-05,29.834,29.894,29.602,29.834,29449477,0
2016-01-06,29.416,29.57,29.13,29.304,27877927,0
2016-01-07,28.888,29.49,28.868,29.11,40127292,0
2016-01-08,29.251,29.319,28.665,28.74,35650421,0
2016-01-11,28.878,28.926,28.406,28.805,41669232,0
2016-01-12,29.091,29.202,28.483,28.74,41868704,0
2016-01-13,28.824,28.999,28.063,28.155,43762059,0
2016-01-14,28.175,29.13,28.175,28.842,41532341,0
2016-01-15,28.017,28.573,27.999,28.563,50450745,0
2016-01-19,28.851,28.953,28.119,28.453,35315097,0
2016-01-20,28.008,28.805,27.868,28.425,53318076,0
2016-01-21,28.378,28.646,28.286,28.351,39424504,0
2016-01-22,28.74,28.97,28.434,28.471,33913630,0
2016-01-25,28.582,28.656,28.202,28.276,31003890,0
2016-01-26,28.304,28.508,28.123,28.434,27983983,0
2016-01-27,28.471,28.749,28.11,28.294,30761186,0
2016-01-28,28.461,28.471,27.428,27.999,52617646,0
2016-01-29,28.165,28.267,27.738,28.267,61190973,0
2016-02-01,28.128,28.183,27.636,27.97,51178003,0
2016-02-02,27.441,28.128,27.396,27.942,52000240,0
2016-02-03,28.009,28.157,27.287,27.784,48008753,0
2016-02-04,27.616,27.709,26.913,27.156,60793736,0
2016-02-05,27.174,27.543,27.006,27.184,41562776,0
2016-02-08,26.856,27.137,26.453,26.745,50739399,0
2016-02-09,26.659,27.342,26.537,27.249,61005682,0
2016-02-10,27.464,28,27.445,27.616,47742358,0
2016-02-11,27.165,27.474,27.053,27.277,42324776,0
2016-02-12,27.39,27.513,27.137,27.493,34751615,0
2016-02-16,27.671,27.942,27.577,27.914,34779521,0
2016-02-17,28.093,28.157,27.713,27.745,41765613,0
2016-02-18,27.924,28.13,27.587,27.671,51436138,0
2016-02-19,27.718,27.764,27.321,27.616,42419433,0
2016-02-22,27.857,28.157,27.764,28.138,41999238,0
2016-02-23,28.148,28.448,28.04,28.054,34141090,0
2016-02-24,27.914,28.167,27.642,28.112,33760272,0
2016-02-25,28.186,28.739,28.112,28.644,55561250,0
2016-02-26,28.823,28.937,28.112,28.308,45822854,0
2016-02-29,28.177,28.26,27.69,27.784,37495433,0
2016-03-01,27.897,28.177,27.736,28.13,33529863,0
2016-03-02,28.195,28.242,27.857,28.073,36614286,0
2016-03-03,27.98,28.093,27.699,27.99,39392842,0
2016-03-04,27.951,28.035,27.651,27.821,39334437,0
2016-03-07,27.671,27.914,27.454,27.897,34382293,0
2016-03-08,27.857,27.857,27.493,27.493,35002485,0
2016-03-09,27.831,27.951,27.548,27.848,82120859,0
2016-03-10,28,28.018,27.651,27.709,62071311,0
2016-03-11,27.887,28.56,27.839,28.56,64472454,0
2016-03-14,28.345,28.411,28.045,28.186,49939534,0
2016-03-15,27.98,28.022,27.437,27.661,58380407,0
2016-03-16,27.642,27.642,27.03,27.194,97414164,0
2016-03-17,27.268,27.694,26.913,27.474,71411436,0
2016-03-18,27.625,27.764,27.316,27.577,87466478,0
2016-03-21,27.577,28.205,27.567,28.157,37614124,0
2016-03-22,28.121,28.617,27.99,28.448,43446581,0
2016-03-23,28.495,28.663,28.186,28.27,43549359,0
2016-03-24,28.205,28.35,28.018,28.167,34112792,0
2016-03-28,28.177,28.298,27.848,27.887,33268578,0
2016-03-29,27.924,28.27,27.821,28.138,36929014,0
2016-03-30,28.233,28.289,28.102,28.157,34269232,0
2016-03-31,28.148,28.25,27.633,27.754,60644515,0
2016-04-01,27.567,28.251,27.54,28.13,51630034,0
2016-04-04,28.177,28.795,28.148,28.765,45459481,0
2016-04-05,29.226,29.731,28.631,29.367,303764577,0
2016-04-06,29.534,30.901,29.525,30.836,160592395,0
2016-04-07,30.48,30.976,30.434,30.676,65531420,0
2016-04-08,30.743,30.807,30.227,30.434,56331008,0
2016-04-11,30.452,30.493,29.844,29.861,88883163,0
2016-04-12,29.871,30.096,29.777,29.928,45771968,0
2016-04-13,30.021,30.537,29.937,30.471,38924368,0
2016-04-14,30.415,30.695,30.274,30.574,34123794,0
2016-04-15,30.574,30.699,30.246,30.434,37669719,0
2016-04-18,30.246,30.771,30.237,30.537,39511318,0
2016-04-19,30.714,31.089,30.658,30.798,30349923,0
2016-04-20,30.762,31.277,30.762,31.116,37457988,0
2016-04-21,30.959,31.351,30.939,31.126,36499331,0
2016-04-22,31.135,31.37,30.967,31.154,27912051,0
2016-04-25,31.023,31.154,30.901,31.098,25906987,0
2016-04-26,31.089,31.21,30.826,30.949,30692431,0
2016-04-27,30.883,31.098,30.807,30.901,27865998,0
2016-04-28,30.873,31.071,30.664,30.817,35273541,0
2016-04-29,30.779,30.856,30.368,30.63,36526402,0
2016-05-02,30.488,30.901,30.434,30.714,40649610,0
2016-05-03,31.509,31.808,31.135,31.558,76369090,0
2016-05-04,31.529,31.744,31.21,31.277,38512562,0
2016-05-05,31.247,31.581,31.182,31.435,25366351,0
2016-05-06,31.257,31.455,31.089,31.445,24731751,0
2016-05-09,31.406,31.796,31.388,31.671,33607517,0
2016-05-10,31.681,31.715,31.351,31.651,26447086,0
2016-05-11,31.612,31.706,31.32,31.33,32136640,0
2016-05-12,31.386,31.448,31.103,31.357,26833614,0
2016-05-13,31.49,31.602,31.305,31.357,21713140,0
2016-05-16,31.112,31.584,30.999,31.537,23334595,0
2016-05-17,31.434,31.499,31.103,31.207,33313388,0
2016-05-18,31.188,31.537,31.149,31.34,21111993,0
2016-05-19,31.33,31.584,31.14,31.537,28213169,0
2016-05-20,31.631,32.028,31.602,31.879,36563286,0
2016-05-23,31.963,32.037,31.792,31.81,25232496,0
2016-05-24,31.829,32.293,31.829,32.217,30002288,0
2016-05-25,32.236,32.5,32.19,32.454,22245935,0
2016-05-26,32.369,32.737,32.369,32.529,26736582,0
2016-05-27,32.483,32.832,32.483,32.699,21659635,0
2016-05-31,32.756,32.832,32.483,32.784,34680257,0
2016-06-01,32.737,33.006,32.709,32.832,24443891,0
2016-06-02,32.775,33.058,32.614,32.945,31941308,0
2016-06-03,32.945,32.954,32.549,32.775,28495456,0
2016-06-06,32.784,33.058,32.709,33.001,21598821,0
2016-06-07,32.917,33.058,32.832,32.917,24879598,0
2016-06-08,32.85,33.38,32.756,33.305,23792203,0
2016-06-09,33.115,33.539,33.097,33.36,25545099,0
2016-06-10,33.172,33.435,33.087,33.341,21735421,0
2016-06-13,33.087,33.21,32.784,32.822,31409063,0
2016-06-14,32.69,33.097,32.671,33.058,33525187,0
2016-06-15,33.077,33.247,32.737,32.869,21462220,0
2016-06-16,32.766,32.869,32.519,32.832,23639223,0
2016-06-17,32.86,32.888,32.175,32.331,35571765,0
2016-06-20,32.577,32.784,32.293,32.596,23915022,0
2016-06-21,32.604,32.954,32.604,32.832,26838196,0
2016-06-22,32.822,33.017,32.51,32.567,26625744,0
2016-06-23,32.784,32.822,32.406,32.68,25052820,0
2016-06-24,31.933,32.549,31.879,32.095,46560578,0
2016-06-27,31.933,32.104,31.681,31.933,31589610,0
2016-06-28,32.265,32.567,32.042,32.539,25160894,0
2016-06-29,32.709,33.21,32.662,33.077,26316507,0
2016-06-30,33.201,33.324,33.011,33.266,28570387,0
2016-07-01,33.21,33.682,33.177,33.608,20456145,0
2016-07-05,33.578,33.936,33.494,33.833,22064984,0
2016-07-06,33.842,33.917,33.428,33.88,27340834,0
2016-07-07,33.814,33.946,33.593,33.796,19160523,0
2016-07-08,33.9,34.194,33.729,34.125,18828991,0
2016-07-11,34.08,34.342,34.04,34.154,17471241,0
2016-07-12,34.154,34.297,34.04,34.239,17134250,0
2016-07-13,34.278,34.419,34.21,34.306,14672449,0
2016-07-14,34.476,34.92,34.248,34.881,29262070,0
2016-07-15,34.929,35.137,34.608,34.741,26555206,0
2016-07-18,34.665,34.949,34.532,34.618,17901336,0
2016-07-19,34.645,34.835,34.532,34.618,17687966,0
2016-07-20,34.863,34.891,34.655,34.655,12991450,0
2016-07-21,34.645,34.786,34.504,34.682,13983850,0
2016-07-22,34.769,34.806,34.655,34.712,14268107,0
2016-07-25,34.769,34.806,34.494,34.749,12886376,0
2016-07-26,34.796,34.835,34.627,34.796,12827032,0
2016-07-27,34.722,34.881,34.627,34.816,15932204,0
2016-07-28,34.845,34.872,34.486,34.645,17203170,0
2016-07-29,34.655,34.91,34.627,34.854,22614031,0
2016-08-01,34.975,35.327,34.939,35.251,29999747,0
2016-08-02,34.731,34.786,34.135,34.382,35049062,0
2016-08-03,34.209,34.247,33.401,33.62,44754154,0
2016-08-04,33.819,33.837,33.486,33.486,26373418,0
2016-08-05,33.686,33.847,33.551,33.761,28543120,0
2016-08-08,33.61,33.61,33.066,33.276,32057962,0
2016-08-09,33.332,33.624,33.247,33.42,17979868,0
2016-08-10,33.506,33.515,33.256,33.466,14792899,0
2016-08-11,33.466,33.61,33.437,33.486,14049338,0
2016-08-12,33.42,33.446,33.105,33.324,15775774,0
2016-08-15,33.391,33.506,33.276,33.446,12967191,0
2016-08-16,33.286,33.42,33.123,33.142,15877202,0
2016-08-17,33.105,33.486,33.105,33.476,17887464,0
2016-08-18,33.476,33.686,33.332,33.525,16930074,0
2016-08-19,33.401,33.456,33.176,33.324,19981277,0
2016-08-22,33.152,33.61,33.114,33.191,27326156,0
2016-08-23,33.342,33.601,33.256,33.428,17800730,0
2016-08-24,33.561,33.706,33.114,33.171,23648451,0
2016-08-25,33.115,33.525,33.019,33.123,18996430,0
2016-08-26,33.152,33.437,33.019,33.171,19704451,0
2016-08-29,33.286,33.506,33.166,33.446,15875570,0
2016-08-30,33.446,33.515,33.201,33.228,15212526,0
2016-08-31,33.21,33.286,32.971,33.152,21829250,0
2016-09-01,33.086,33.286,32.971,33.038,16711479,0
2016-09-02,33.133,33.191,32.971,33.123,15152211,0
2016-09-06,33.228,33.332,33.105,33.123,17796293,0
2016-09-07,33.076,33.237,33.038,33.191,15551925,0
2016-09-08,33.066,33.161,32.981,33.076,19137902,0
2016-09-09,32.914,32.952,32.476,32.485,23496039,0
2016-09-12,32.39,33.086,32.333,33.009,20371772,0
2016-09-13,32.809,32.809,32.247,32.428,21788529,0
2016-09-14,32.504,32.723,32.257,32.333,19830985,0
2016-09-15,32.286,32.704,31.962,32.523,21888300,0
2016-09-16,32.571,32.599,32.228,32.333,26886464,0
2016-09-19,32.381,32.418,32,32.057,18409861,0
2016-09-20,32.237,32.333,32.008,32.209,14814675,0
2016-09-21,32.294,32.704,32.142,32.657,16315720,0
2016-09-22,32.704,32.799,32.457,32.533,17568109,0
2016-09-23,32.543,32.743,32.399,32.638,13580044,0
2016-09-26,32.313,32.399,31.837,32.047,30976343,0
2016-09-27,32.181,32.276,31.895,32.228,16354596,0
2016-09-28,32.247,32.39,32.095,32.381,15018894,0
2016-09-29,32.333,32.457,31.722,31.742,26266540,0
2016-09-30,31.857,32.409,31.817,32.267,30015258,0
2016-10-03,32.132,32.132,31.799,32.086,18785231,0
2016-10-04,32.017,32.299,31.922,32.122,21921792,0
2016-10-05,32.132,32.371,32.086,32.294,14638137,0
2016-10-06,32.181,32.199,31.886,32.057,16740462,0
2016-10-07,32.104,32.39,31.837,31.972,15555825,0
2016-10-10,32.057,32.237,31.981,32.017,17197705,0
2016-10-11,31.972,31.981,31.38,31.562,18191945,0
2016-10-12,31.572,31.672,31.38,31.503,15868593,0
2016-10-13,31.027,31.342,30.98,31.208,25383717,0
2016-10-14,31.18,31.342,31.113,31.113,16343170,0
2016-10-17,31.037,31.161,30.942,30.961,17764660,0
2016-10-18,31.19,31.312,31.066,31.142,15559919,0
2016-10-19,31.199,31.29,30.952,31.056,17173880,0
2016-10-20,30.952,31.185,30.952,30.999,20250658,0
2016-10-21,30.885,30.914,30.657,30.657,19749341,0
2016-10-24,30.771,30.827,30.533,30.608,20541338,0
2016-10-25,30.503,30.837,30.471,30.752,20281633,0
2016-10-26,30.752,31.056,30.628,30.866,17952496,0
2016-10-27,31.037,31.256,30.837,30.942,19159898,0
2016-10-28,30.98,31.018,30.37,30.418,29924226,0
2016-10-31,30.523,30.523,30.113,30.208,37727152,0
2016-11-01,29.474,30.218,29.293,29.599,57047930,0
2016-11-02,29.523,29.57,28.923,29.179,37869967,0
2016-11-03,29.247,29.247,28.417,28.475,38134288,0
2016-11-04,28.494,28.933,28.484,28.579,36768232,0
2016-11-07,28.798,28.998,28.656,28.943,32387632,0
2016-11-08,28.989,29.297,28.827,28.863,36798308,0
2016-11-09,31.761,32.107,30.307,30.904,123373670,0
2016-11-10,32.059,32.55,31.606,32.222,69856691,0
2016-11-11,31.963,32.079,30.972,31.356,37196733,0
2016-11-14,31.606,31.655,30.914,31.154,31766125,0
2016-11-15,31.52,31.52,30.673,31.01,30779138,0
2016-11-16,30.981,31.106,30.721,30.751,23512754,0
2016-11-17,30.798,30.904,30.481,30.529,27117186,0
2016-11-18,30.741,30.741,30.251,30.288,23949155,0
2016-11-21,30.317,30.489,30.297,30.375,22703904,0
2016-11-22,30.721,30.779,29.875,30.145,27474172,0
2016-11-23,30,30.26,29.471,30.231,22107193,0
2016-11-25,30.403,30.539,30.357,30.489,10864167,0
2016-11-28,30.489,30.63,30.307,30.347,18386049,0
2016-11-29,30.645,30.761,30.413,30.711,22478766,0
2016-11-30,30.77,31.14,30.549,30.923,40032523,0
2016-12-01,31.029,31.029,30.211,30.269,31810211,0
2016-12-02,30.347,30.529,30.173,30.433,19726251,0
2016-12-05,30.539,30.565,30.201,30.393,20003483,0
2016-12-06,30.453,30.499,30.241,30.366,18402064,0
2016-12-07,30.145,30.145,29.447,30.009,45762856,0
2016-12-08,29.673,29.923,29.355,29.769,36873483,0
2016-12-09,29.932,30.711,29.913,30.499,30414134,0
2016-12-12,30.499,31.414,30.463,31.174,33522278,0
2016-12-13,31.569,31.635,31.328,31.587,29398752,0
2016-12-14,31.675,32.039,31.404,31.578,37726425,0
2016-12-15,31.395,31.707,31.366,31.51,21651561,0
2016-12-16,31.635,31.693,31.289,31.597,38293299,0
2016-12-19,31.52,31.721,31.481,31.587,25909996,0
2016-12-20,31.539,31.635,31.338,31.606,26057785,0
2016-12-21,31.491,31.683,31.106,31.174,19465835,0
2016-12-22,31.068,31.202,30.837,31.116,19332077,0
2016-12-23,31.183,31.328,31.135,31.25,11229215,0
2016-12-27,31.338,31.481,31.25,31.298,11650700,0
2016-12-28,31.27,31.453,31.116,31.126,14239969,0
2016-12-29,31.164,31.385,31.145,31.26,14620046,0
2016-12-30,31.116,31.366,31.087,31.25,19608830,0
2017-01-03,31.463,31.751,31.356,31.751,23062233,0
2017-01-04,31.877,32.089,31.781,32.029,22309569,0
2017-01-05,32.107,32.414,31.867,32.338,20771884,0
2017-01-06,32.387,32.424,32.079,32.212,18092382,0
2017-01-09,32.165,32.395,32.116,32.203,21249078,0
2017-01-10,32.318,32.387,32.059,32.175,20160249,0
2017-01-11,32.107,32.271,31.174,31.587,42024366,0
2017-01-12,31.298,31.385,31.077,31.366,32992490,0
2017-01-13,31.434,31.539,31.106,31.289,21071789,0
2017-01-17,31.126,31.154,30.577,30.847,33366471,0
2017-01-18,30.875,31.054,30.741,30.817,22291438,0
2017-01-19,30.847,30.875,30.337,30.499,27134921,0
2017-01-20,30.519,30.904,30.463,30.569,31276351,0
2017-01-23,30.481,30.615,30.251,30.269,25734490,0
2017-01-24,30.211,30.269,29.73,29.971,30784661,0
2017-01-25,30.173,30.327,29.923,30.105,33432133,0
2017-01-26,30.211,30.279,30.019,30.096,28252250,0
2017-01-27,30.279,30.347,30.077,30.231,24997666,0
2017-01-30,30.279,30.307,29.884,30.125,28513282,0
2017-01-31,29.836,30.721,29.763,30.529,38896309,0
2017-02-01,30.626,30.801,30.383,30.782,29295163,0
2017-02-02,30.587,30.84,30.442,30.84,24030781,0
2017-02-03,31.219,31.336,31.025,31.19,37028115,0
2017-02-06,31.102,31.423,31.044,31.326,25228482,0
2017-02-07,31.413,31.443,31.044,31.18,24190155,0
2017-02-08,31.025,31.438,31.025,31.239,19712210,0
2017-02-09,31.355,31.627,31.326,31.472,24503613,0
2017-02-10,31.5,31.54,31.326,31.443,19858623,0
2017-02-13,31.53,31.774,31.53,31.695,21177288,0
2017-02-14,31.617,31.851,31.443,31.831,23621199,0
2017-02-15,31.861,32.638,31.769,32.57,46780916,0
2017-02-16,32.512,32.934,32.289,32.677,39436563,0
2017-02-17,32.648,32.939,32.59,32.677,35977014,0
2017-02-21,32.629,32.852,32.541,32.677,24784699,0
2017-02-22,32.628,32.803,32.317,32.648,27992436,0
2017-02-23,32.755,33.163,32.638,33.105,31356038,0
2017-02-24,33.212,33.387,33.036,33.3,25424975,0
2017-02-27,33.27,33.494,33.203,33.319,22460260,0
2017-02-28,33.143,33.304,32.959,33.163,28273026,0
2017-03-01,33.309,33.561,33.096,33.454,33193428,0
2017-03-02,33.494,33.775,33.454,33.542,26309319,0
2017-03-03,33.454,33.674,33.397,33.551,19350358,0
2017-03-06,33.367,33.504,33.123,33.387,18715278,0
2017-03-07,32.92,33.24,32.803,33.036,30044786,0
2017-03-08,32.959,33.143,32.775,32.959,23217274,0
2017-03-09,32.929,33.183,32.832,33.096,19716736,0
2017-03-10,33.183,33.357,33.046,33.153,19499833,0
2017-03-13,33.183,33.193,32.959,33.153,19439429,0
2017-03-14,33.066,33.367,33.026,33.26,15192103,0
2017-03-15,33.26,33.727,33.221,33.658,23689304,0
2017-03-16,33.601,33.658,33.29,33.464,21295708,0
2017-03-17,33.494,33.61,33.309,33.357,44644955,0
2017-03-20,33.434,33.532,33.357,33.416,17995581,0
2017-03-21,33.513,33.639,33.221,33.29,32293184,0
2017-03-22,33.337,33.571,33.036,33.504,26871583,0
2017-03-23,33.357,33.591,33.27,33.327,20868682,0
2017-03-24,33.309,33.309,32.989,33.046,27901248,0
2017-03-27,32.794,33.347,32.794,33.221,18388941,0
2017-03-28,33.105,33.3,33.017,33.203,18865706,0
2017-03-29,33.203,33.484,33.153,33.367,17779583,0
2017-03-30,33.23,33.474,33.193,33.387,15425753,0
2017-03-31,33.25,33.416,33.203,33.25,19139003,0
2017-04-03,33.153,33.387,33.143,33.28,18610031,0
2017-04-04,33.221,33.532,33.096,33.377,19839419,0
2017-04-05,33.367,33.551,33.193,33.23,19823728,0
2017-04-06,33.183,33.387,33.105,33.153,16740998,0
2017-04-07,33.133,33.29,33.086,33.143,14376451,0
2017-04-10,33.173,33.255,33.017,33.086,16450669,0
2017-04-11,33.066,33.123,32.794,32.979,19674867,0
2017-04-12,32.929,33.036,32.765,32.969,25401847,0
2017-04-13,32.929,33.066,32.872,32.929,13221343,0
2017-04-17,32.949,33.096,32.872,33.046,15582498,0
2017-04-18,32.813,32.929,32.716,32.891,21761595,0
2017-04-19,32.9,32.959,32.609,32.667,24603093,0
2017-04-20,32.687,32.92,32.541,32.794,18877812,0
2017-04-21,32.697,32.784,32.531,32.697,24069444,0
2017-04-24,33.026,33.076,32.706,32.794,21844838,0
2017-04-25,32.872,33.007,32.765,32.813,19284889,0
2017-04-26,32.91,33.076,32.9,32.9,20386086,0
2017-04-27,33.007,33.066,32.822,32.91,15260123,0
2017-04-28,32.929,32.989,32.803,32.969,16440302,0
2017-05-01,32.939,33.036,32.822,32.832,23339238,0
2017-05-02,32.638,32.775,31.958,32.667,41505580,0
2017-05-03,32.541,32.648,32.366,32.531,25530214,0
2017-05-04,32.502,32.648,32.386,32.512,26254844,0
2017-05-05,32.502,32.541,32.298,32.541,22450779,0
2017-05-08,32.463,32.677,32.414,32.512,24190019,0
2017-05-09,32.618,32.648,32.414,32.444,17593840,0
2017-05-10,32.385,32.503,32.287,32.414,33673082,0
2017-05-11,32.375,32.522,32.237,32.424,25542680,0
2017-05-12,32.277,32.453,32.277,32.395,17960467,0
2017-05-15,32.355,32.561,32.189,32.503,19768086,0
2017-05-16,31.953,32.189,31.787,31.993,41015736,0
2017-05-17,31.707,31.963,31.609,31.629,28918000,0
2017-05-18,31.6,31.815,31.472,31.619,24048546,0
2017-05-19,31.698,31.855,31.59,31.855,28854409,0
2017-05-22,31.895,31.895,31.521,31.521,25832947,0
2017-05-23,31.521,31.679,31.482,31.541,17886724,0
2017-05-24,31.571,31.674,31.374,31.453,22906835,0
2017-05-25,31.463,31.6,31.374,31.561,17621277,0
2017-05-26,31.58,31.688,31.501,31.541,11919185,0
2017-05-30,31.463,31.707,31.423,31.531,16351862,0
2017-05-31,31.679,32.179,31.531,32.041,29666806,0
2017-06-01,32.061,32.237,31.913,32.101,24329279,0
2017-06-02,32.159,32.267,31.835,31.933,21106399,0
2017-06-05,31.904,31.973,31.6,31.747,14467618,0
2017-06-06,31.698,31.762,31.443,31.472,18191608,0
2017-06-07,31.482,31.561,31.305,31.403,16880371,0
2017-06-08,31.463,31.501,31.08,31.158,34337755,0
2017-06-09,31.217,32.189,31.148,32.159,30690873,0
2017-06-12,32.139,32.503,31.895,32.091,29412054,0
2017-06-13,32.101,32.169,31.913,31.973,17479690,0
2017-06-14,31.983,32.149,31.855,32.081,14062719,0
2017-06-15,32.011,32.414,31.953,32.199,19289430,0
2017-06-16,32.365,32.513,32.199,32.355,32249018,0
2017-06-19,32.326,32.63,32.297,32.601,21194088,0
2017-06-20,32.591,33.121,32.532,32.934,26561310,0
2017-06-21,32.954,33.459,32.954,33.248,26232117,0
2017-06-22,33.318,33.837,33.288,33.426,21810509,0
2017-06-23,33.444,33.582,33.336,33.533,30097392,0
2017-06-26,33.524,33.572,33.331,33.406,14219864,0
2017-06-27,33.494,33.494,33.121,33.14,15541787,0
2017-06-28,33.228,33.356,33.022,33.121,15075814,0
2017-06-29,33.17,33.238,32.748,33.003,15199527,0
2017-06-30,33.102,33.165,32.886,32.964,13768128,0
2017-07-03,32.856,33.336,32.846,33.19,8673990,0
2017-07-05,33.308,33.318,32.871,33.013,16502743,0
2017-07-06,33.013,33.042,32.522,32.601,14173254,0
2017-07-07,32.63,32.738,32.405,32.728,16778579,0
2017-07-10,32.738,32.905,32.62,32.787,13770655,0
2017-07-11,32.777,32.846,32.434,32.552,12273769,0
2017-07-12,32.718,32.905,32.581,32.601,14093829,0
2017-07-13,32.601,32.718,32.375,32.66,13633522,0
2017-07-14,32.65,32.924,32.62,32.807,12738104,0
2017-07-17,32.817,32.846,32.522,32.63,17098844,0
2017-07-18,32.611,32.768,32.424,32.738,14846092,0
2017-07-19,32.748,33.062,32.689,32.994,18764679,0
2017-07-20,32.846,33.072,32.714,32.915,17185212,0
2017-07-21,32.846,32.954,32.768,32.856,12251315,0
2017-07-24,32.758,32.821,32.552,32.699,14792437,0
2017-07-25,32.758,32.856,32.395,32.483,20162536,0
2017-07-26,32.473,32.483,32.213,32.277,16022242,0
2017-07-27,32.179,32.385,32.081,32.385,16973287,0
2017-07-28,32.444,32.552,32.199,32.532,16037696,0
2017-07-31,32.591,32.768,32.522,32.542,22398282,0
2017-08-01,32.424,32.679,32.11,32.463,26879752,0
2017-08-02,32.572,32.622,32.404,32.622,29104014,0
2017-08-03,32.652,33.504,32.562,33.127,27516648,0
2017-08-04,33.276,33.692,33.177,33.335,26026126,0
2017-08-07,33.246,33.286,32.949,33.008,12616474,0
2017-08-08,33.028,33.157,32.914,32.979,16178880,0
2017-08-09,33.038,33.157,32.86,33.147,15133643,0
2017-08-10,33.068,33.246,32.91,33.117,18249381,0
2017-08-11,33.197,33.261,32.909,32.949,13043277,0
2017-08-14,33.028,33.063,32.84,33.008,12908293,0
2017-08-15,33.038,33.226,32.959,33.078,17270570,0
2017-08-16,33.028,33.187,32.959,33.058,10654617,0
2017-08-17,32.989,33.147,32.652,32.652,14566324,0
2017-08-18,32.612,32.671,32.354,32.374,15480507,0
2017-08-21,32.305,32.572,32.027,32.463,16810002,0
2017-08-22,32.463,32.919,32.404,32.85,13574386,0
2017-08-23,32.771,33.088,32.771,32.939,16266707,0
2017-08-24,33.068,33.093,32.87,32.929,11623588,0
2017-08-25,32.979,33.316,32.929,33.088,14503368,0
2017-08-28,33.197,33.316,33.107,33.167,12477596,0
2017-08-29,33.127,33.246,32.939,33.197,12335640,0
2017-08-30,33.177,33.177,32.949,33.147,11867386,0
2017-08-31,33.197,33.712,33.177,33.613,26136016,0
2017-09-01,33.633,33.821,33.514,33.652,18345143,0
2017-09-05,33.573,33.856,33.444,33.494,14427235,0
2017-09-06,33.643,33.801,33.603,33.682,13079466,0
2017-09-07,33.732,33.821,33.504,33.682,18030313,0
2017-09-08,33.643,33.94,33.494,33.791,15583553,0
2017-09-11,33.781,34.029,33.672,34.009,16528865,0
2017-09-12,34.069,35.426,34.049,35.05,37604735,0
2017-09-13,34.941,35.109,34.653,34.743,21173677,0
2017-09-14,34.733,35.515,34.693,35.406,27676825,0
2017-09-15,35.278,35.397,34.921,35.04,29083794,0
2017-09-18,35.06,35.228,34.892,35.228,17090977,0
2017-09-19,35.337,35.337,35.03,35.129,15835476,0
2017-09-20,35.605,35.882,35.486,35.664,25868486,0
2017-09-21,35.733,35.862,35.585,35.644,15679810,0
2017-09-22,35.773,35.793,35.446,35.634,14410903,0
2017-09-25,35.575,35.704,35.119,35.188,22382426,0
2017-09-26,35.188,35.322,34.921,34.98,17705603,0
2017-09-27,34.931,35.203,34.876,35.129,14842770,0
2017-09-28,34.951,35.456,34.901,35.278,18218767,0
2017-09-29,35.317,35.377,35.03,35.377,16002453,0
2017-10-02,35.347,35.773,35.169,35.743,16442128,0
2017-10-03,35.694,35.872,35.426,35.813,13718482,0
2017-10-04,35.852,35.912,35.575,35.634,10947645,0
2017-10-05,35.555,35.674,35.426,35.674,13729946,0
2017-10-06,35.664,35.813,35.615,35.724,12169782,0
2017-10-09,35.62,35.823,35.605,35.813,9839407,0
2017-10-10,36.051,36.09,35.704,36.07,17900138,0
2017-10-11,36.041,36.15,35.872,36.12,17388716,0
2017-10-12,36.15,36.15,35.951,36.021,14281424,0
2017-10-13,36.041,36.115,35.926,36.011,12884726,0
2017-10-16,36.021,36.15,35.555,35.654,13704771,0
2017-10-17,35.605,36.001,35.426,35.872,14147382,0
2017-10-18,35.922,35.961,35.466,35.506,14549391,0
2017-10-19,35.565,36.051,35.515,35.912,19970126,0
2017-10-20,35.971,36.09,35.704,36.09,17356607,0
2017-10-23,35.971,36.447,35.971,36.07,15297831,0
2017-10-24,36.16,36.199,35.664,35.942,14878505,0
2017-10-25,35.872,36.021,35.595,35.833,16776802,0
2017-10-26,35.763,35.887,35.278,35.416,17591754,0
2017-10-27,35.208,35.426,35.079,35.278,15068710,0
2017-10-30,35.109,35.149,34.703,34.832,25535710,0
2017-10-31,34.733,35.02,33.796,34.743,23737371,0
2017-11-01,34.693,35.406,34.584,34.941,15852569,0
2017-11-02,34.951,35.188,34.717,35.139,13289177,0
2017-11-03,35.129,35.238,35,35.228,8959904,0
2017-11-06,35.268,35.288,34.802,35,10722965,0
2017-11-07,34.98,35.099,34.921,35.04,10992031,0
2017-11-08,35.05,35.07,34.713,35.02,13693200,0
2017-11-09,35.08,35.25,34.84,35.2,13364668,0
2017-11-10,35.1,35.19,34.795,35.18,15045115,0
