Date,Open,High,Low,Close,Volume,OpenInt
1985-04-08,1.4892,1.4892,1.4599,1.4749,2972502,0
1985-04-09,1.4749,1.5039,1.4749,1.4892,1463242,0
1985-04-10,1.4892,1.5476,1.4892,1.533,1253381,0
1985-04-11,1.533,1.5476,1.533,1.533,677237,0
1985-04-12,1.533,1.5476,1.5039,1.5039,809560,0
1985-04-15,1.5184,1.5184,1.5039,1.5184,366837,0
1985-04-16,1.5184,1.533,1.4892,1.5039,472859,0
1985-04-17,1.4892,1.5039,1.4892,1.4892,727098,0
1985-04-18,1.4892,1.4892,1.4749,1.4892,879697,0
1985-04-19,1.4892,1.4892,1.4749,1.4892,297525,0
1985-04-22,1.4749,1.4892,1.4749,1.4749,322728,0
1985-04-23,1.4749,1.4892,1.4749,1.4892,258074,0
1985-04-24,1.4892,1.4892,1.4749,1.4892,202460,0
1985-04-25,1.4892,1.4892,1.4599,1.4749,444918,0
1985-04-26,1.4455,1.4749,1.4235,1.4599,955583,0
1985-04-29,1.4455,1.4526,1.4455,1.4455,351768,0
1985-04-30,1.4455,1.4526,1.4308,1.4455,470943,0
1985-05-01,1.4455,1.4526,1.4308,1.4455,268758,0
1985-05-02,1.4526,1.4599,1.4308,1.4526,307937,0
1985-05-03,1.4599,1.4599,1.4308,1.4599,233690,0
1985-05-06,1.4599,1.5039,1.4599,1.5039,416976,0
1985-05-07,1.5039,1.5184,1.5039,1.5184,311224,0
1985-05-08,1.5184,1.5184,1.5039,1.5039,93421,0
1985-05-09,1.5039,1.5184,1.4892,1.5039,287938,0
1985-05-10,1.5039,1.5476,1.5039,1.5476,183828,0
1985-05-13,1.533,1.533,1.5184,1.5184,187664,0
1985-05-14,1.533,1.533,1.533,1.533,129860,0
1985-05-15,1.533,1.533,1.5184,1.533,407654,0
1985-05-16,1.533,1.533,1.5184,1.533,198621,0
1985-05-17,1.5184,1.5476,1.5184,1.533,337521,0
1985-05-20,1.5476,1.5842,1.5476,1.5695,401905,0
1985-05-21,1.5695,1.5842,1.5552,1.5695,392041,0
1985-05-22,1.533,1.5552,1.533,1.533,283281,0
1985-05-23,1.533,1.533,1.5184,1.533,174515,0
1985-05-24,1.5184,1.5476,1.5184,1.533,127939,0
1985-05-28,1.533,1.5695,1.533,1.5695,131779,0
1985-05-29,1.5552,1.5842,1.5552,1.5842,193144,0
1985-05-30,1.5695,1.5842,1.5695,1.5842,124377,0
1985-05-31,1.5695,1.5988,1.5695,1.5988,2274444,0
1985-06-03,1.6133,1.6133,1.5988,1.5988,2767032,0
1985-06-04,1.6059,1.6059,1.5842,1.6059,290403,0
1985-06-05,1.5988,1.6353,1.5915,1.5988,412313,0
1985-06-06,1.5988,1.6208,1.5915,1.6133,561900,0
1985-06-07,1.6133,1.6208,1.6133,1.6133,331772,0
1985-06-10,1.6133,1.6281,1.6133,1.6208,366012,0
1985-06-11,1.6208,1.6281,1.6133,1.6208,303005,0
1985-06-12,1.6208,1.6281,1.6133,1.6281,461629,0
1985-06-13,1.6208,1.6281,1.5915,1.6059,291772,0
1985-06-14,1.6059,1.6133,1.5988,1.6133,177799,0
1985-06-17,1.6133,1.6281,1.6133,1.6281,285198,0
1985-06-18,1.6208,1.6353,1.6208,1.6353,329577,0
1985-06-19,1.6353,1.6426,1.6353,1.6353,222458,0
1985-06-20,1.6281,1.6426,1.6281,1.6426,259441,0
1985-06-21,1.6208,1.6208,1.6208,1.6208,154241,0
1985-06-24,1.6208,1.6353,1.6208,1.6353,175341,0
1985-06-25,1.6281,1.6644,1.6281,1.6498,472586,0
1985-06-26,1.6498,1.657,1.6426,1.657,403821,0
1985-06-27,1.6498,1.657,1.6281,1.6426,446566,0
1985-06-28,1.6426,1.6498,1.6426,1.6426,96981,0
1985-07-01,1.6353,1.6426,1.6133,1.6281,151499,0
1985-07-02,1.6208,1.6281,1.5988,1.6133,250950,0
1985-07-03,1.6133,1.6133,1.5988,1.6133,173419,0
1985-07-05,1.6208,1.6281,1.6208,1.6208,386837,0
1985-07-08,1.6208,1.6281,1.6133,1.6281,169857,0
1985-07-09,1.6281,1.6498,1.6281,1.6498,238072,0
1985-07-10,1.6426,1.657,1.6353,1.6498,197528,0
1985-07-11,1.6498,1.6644,1.6426,1.6644,210406,0
1985-07-12,1.6644,1.6864,1.6644,1.6864,183554,0
1985-07-15,1.6718,1.6864,1.657,1.6864,246840,0
1985-07-16,1.701,1.701,1.6644,1.701,196157,0
1985-07-17,1.701,1.701,1.6864,1.701,504094,0
1985-07-18,1.6864,1.701,1.6864,1.6864,571761,0
1985-07-19,1.701,1.701,1.6864,1.701,558336,0
1985-07-22,1.6864,1.701,1.6426,1.6426,341359,0
1985-07-23,1.6281,1.6281,1.6059,1.6059,245747,0
1985-07-24,1.5695,1.5915,1.5476,1.5695,576966,0
1985-07-25,1.5915,1.5915,1.5695,1.5842,144101,0
1985-07-26,1.5842,1.5842,1.5695,1.5695,274237,0
1985-07-29,1.5184,1.5695,1.4966,1.5184,299719,0
1985-07-30,1.533,1.5552,1.533,1.5476,267938,0
1985-07-31,1.5476,1.5552,1.533,1.533,181089,0
1985-08-01,1.5476,1.5476,1.533,1.5476,319990,0
1985-08-02,1.533,1.5476,1.533,1.533,132323,0
1985-08-05,1.533,1.533,1.5039,1.5184,152598,0
1985-08-06,1.4966,1.5184,1.4966,1.5039,104653,0
1985-08-07,1.5039,1.5184,1.4892,1.5039,358619,0
1985-08-08,1.533,1.533,1.4966,1.533,154790,0
1985-08-09,1.533,1.5476,1.5184,1.533,121913,0
1985-08-12,1.5476,1.5476,1.5184,1.5476,107122,0
1985-08-13,1.5476,1.5476,1.533,1.5476,241636,0
1985-08-14,1.533,1.5552,1.533,1.5476,140820,0
1985-08-15,1.5552,1.5695,1.5476,1.5552,68762,0
1985-08-16,1.5695,1.5695,1.5552,1.5552,133420,0
1985-08-19,1.5915,1.5915,1.5552,1.5915,118900,0
1985-08-20,1.5842,1.5915,1.5695,1.5842,106296,0
1985-08-21,1.5695,1.5988,1.5695,1.5915,494778,0
1985-08-22,1.5988,1.5988,1.5915,1.5915,81368,0
1985-08-23,1.5842,1.5915,1.5695,1.5695,92054,0
1985-08-26,1.5915,1.5988,1.5695,1.5915,123835,0
1985-08-27,1.5842,1.5988,1.5842,1.5988,121642,0
1985-08-28,1.5915,1.5988,1.5842,1.5915,61371,0
1985-08-29,1.6059,1.6059,1.5915,1.6059,409571,0
1985-08-30,1.6059,1.6059,1.5915,1.5988,83289,0
1985-09-03,1.6059,1.6133,1.5842,1.6059,1176126,0
1985-09-04,1.5988,1.6133,1.5988,1.5988,373958,0
1985-09-05,1.6133,1.6281,1.6059,1.6133,284101,0
1985-09-06,1.6059,1.6208,1.6059,1.6133,157801,0
1985-09-09,1.5988,1.6059,1.5695,1.5915,163557,0
1985-09-10,1.5842,1.5988,1.5476,1.5552,110411,0
1985-09-11,1.5695,1.5695,1.533,1.533,147117,0
1985-09-12,1.533,1.5476,1.5039,1.5039,393686,0
1985-09-13,1.4892,1.5039,1.4749,1.4892,144651,0
1985-09-16,1.4892,1.5184,1.4892,1.5111,211501,0
1985-09-17,1.5039,1.5184,1.5039,1.5111,170132,0
1985-09-18,1.5111,1.533,1.5039,1.5184,148488,0
1985-09-19,1.533,1.533,1.4966,1.533,253141,0
1985-09-20,1.533,1.533,1.5184,1.533,201365,0
1985-09-23,1.5476,1.5552,1.533,1.5476,208762,0
1985-09-24,1.5476,1.5552,1.533,1.533,249031,0
1985-09-25,1.533,1.5476,1.5111,1.5111,122736,0
1985-09-26,1.5111,1.533,1.5039,1.5184,184377,0
1985-09-30,1.5111,1.533,1.5111,1.533,149312,0
1985-10-01,1.533,1.5476,1.5184,1.5476,157255,0
1985-10-02,1.533,1.5552,1.533,1.5476,77532,0
1985-10-03,1.5476,1.5476,1.533,1.533,147668,0
1985-10-04,1.533,1.5476,1.5184,1.533,214241,0
1985-10-07,1.5111,1.5476,1.5111,1.533,186842,0
1985-10-08,1.533,1.533,1.4892,1.5039,228761,0
1985-10-09,1.4966,1.5184,1.4892,1.5111,88217,0
1985-10-10,1.5184,1.533,1.5111,1.5184,81639,0
1985-10-11,1.5184,1.533,1.5111,1.5111,263552,0
1985-10-14,1.533,1.533,1.5184,1.533,163557,0
1985-10-15,1.533,1.5476,1.533,1.5476,260813,0
1985-10-16,1.533,1.5695,1.533,1.5476,125474,0
1985-10-17,1.5695,1.5842,1.5476,1.5695,432312,0
1985-10-18,1.5552,1.5915,1.5552,1.5695,182187,0
1985-10-21,1.5695,1.6208,1.5695,1.6133,377795,0
1985-10-22,1.6059,1.6133,1.5915,1.6133,387384,0
1985-10-23,1.6133,1.6281,1.6059,1.6208,124103,0
1985-10-24,1.6133,1.6208,1.5988,1.6133,190130,0
1985-10-25,1.6059,1.6208,1.5988,1.6208,266567,0
1985-10-28,1.6059,1.6133,1.5988,1.6059,482450,0
1985-10-29,1.5988,1.6208,1.5988,1.6059,221361,0
1985-10-30,1.6208,1.6281,1.6133,1.6208,678056,0
1985-10-31,1.6133,1.6281,1.6133,1.6281,313139,0
1985-11-01,1.6208,1.6208,1.6059,1.6208,407111,0
1985-11-04,1.6208,1.6281,1.6133,1.6208,240543,0
1985-11-05,1.6133,1.6281,1.6133,1.6281,163557,0
1985-11-06,1.6208,1.6281,1.6133,1.6208,155065,0
1985-11-07,1.6133,1.6281,1.6133,1.6281,580256,0
1985-11-08,1.6208,1.6718,1.6208,1.657,650391,0
1985-11-11,1.6864,1.6864,1.6864,1.6864,173419,0
1985-11-12,1.6937,1.701,1.6864,1.6864,267661,0
1985-11-13,1.6718,1.6937,1.6718,1.6718,317798,0
1985-11-14,1.6718,1.7083,1.6718,1.7083,210406,0
1985-11-15,1.7083,1.7227,1.701,1.7155,230128,0
1985-11-18,1.7155,1.7227,1.7083,1.7227,299442,0
1985-11-19,1.7155,1.7303,1.7083,1.7303,248763,0
1985-11-20,1.7227,1.7377,1.7227,1.7303,326289,0
1985-11-21,1.7303,1.7377,1.7227,1.7377,462175,0
1985-11-22,1.7519,1.7519,1.7303,1.7303,159996,0
1985-11-25,1.7377,1.7519,1.7155,1.7227,126296,0
1985-11-26,1.7083,1.7227,1.701,1.7155,236704,0
1985-11-27,1.7083,1.7155,1.701,1.701,257251,0
1985-11-29,1.7083,1.7083,1.701,1.7083,56712,0
1985-12-02,1.6937,1.7083,1.6864,1.6937,99174,0
1985-12-03,1.701,1.7083,1.6864,1.701,8728474,0
1985-12-04,1.7083,1.7083,1.6718,1.7083,984901,0
1985-12-05,1.701,1.7155,1.6937,1.7083,367931,0
1985-12-06,1.7083,1.7155,1.6937,1.7155,195339,0
1985-12-09,1.7083,1.7377,1.7083,1.7083,182735,0
1985-12-10,1.7083,1.7155,1.7083,1.7155,155337,0
1985-12-11,1.7083,1.7377,1.7083,1.7303,363277,0
1985-12-12,1.7303,1.7519,1.7155,1.7377,591761,0
1985-12-13,1.7377,1.7666,1.7377,1.7666,301087,0
1985-12-16,1.7666,1.8104,1.7666,1.796,400536,0
1985-12-17,1.796,1.8618,1.796,1.8467,662169,0
1985-12-18,1.8395,1.8618,1.8251,1.8395,237798,0
1985-12-19,1.8395,1.8618,1.8251,1.8395,267661,0
1985-12-20,1.8395,1.8618,1.8251,1.8618,463819,0
1985-12-23,1.8467,1.8467,1.8251,1.8395,152322,0
1985-12-24,1.8251,1.8467,1.8251,1.8467,345194,0
1985-12-26,1.8395,1.8395,1.8251,1.8251,126296,0
1985-12-27,1.8251,1.8618,1.8251,1.8467,178621,0
1985-12-30,1.8467,1.8544,1.8395,1.8467,223002,0
1985-12-31,1.8467,1.8544,1.8467,1.8467,152868,0
1986-01-02,1.8467,1.8544,1.8395,1.8544,163829,0
1986-01-03,1.8544,1.8618,1.8467,1.8544,131504,0
1986-01-06,1.8467,1.8618,1.8467,1.8544,229583,0
1986-01-07,1.8467,1.8833,1.8467,1.8833,607106,0
1986-01-08,1.8759,1.9127,1.8759,1.8981,706827,0
1986-01-09,1.8759,1.8759,1.8544,1.8618,915859,0
1986-01-10,1.8618,1.869,1.8544,1.8618,255335,0
1986-01-13,1.8544,1.8544,1.8104,1.8251,246840,0
1986-01-14,1.8251,1.8251,1.8104,1.8251,267938,0
1986-01-15,1.8251,1.8251,1.8104,1.8251,175341,0
1986-01-16,1.8251,1.8251,1.8104,1.8251,278620,0
1986-01-17,1.8251,1.8251,1.8104,1.8251,175341,0
1986-01-20,1.8251,1.8251,1.7741,1.8104,127939,0
1986-01-21,1.796,1.8251,1.7887,1.8251,275881,0
1986-01-22,1.8104,1.8251,1.8104,1.8251,176706,0
1986-01-23,1.8251,1.8395,1.8104,1.8395,150409,0
1986-01-24,1.8251,1.8618,1.8251,1.8544,228210,0
1986-01-27,1.8544,1.8618,1.8467,1.8618,502722,0
1986-01-28,1.8544,1.8981,1.8467,1.869,184930,0
1986-01-29,1.8759,1.8759,1.8618,1.8618,144380,0
1986-01-30,1.8618,1.869,1.8467,1.8544,143830,0
1986-01-31,1.8467,1.869,1.8395,1.869,256705,0
1986-02-03,1.869,1.869,1.8544,1.8544,121366,0
1986-02-04,1.8544,1.8759,1.8544,1.8544,156161,0
1986-02-05,1.8544,1.8833,1.8544,1.869,416976,0
1986-02-06,1.869,1.9127,1.869,1.8981,168214,0
1986-02-07,1.8981,1.9127,1.8759,1.8981,195339,0
1986-02-10,1.8981,1.9127,1.8981,1.9127,161640,0
1986-02-11,1.9127,1.942,1.9127,1.9348,205746,0
1986-02-12,1.9348,1.9492,1.9348,1.942,268758,0
1986-02-13,1.9348,1.9784,1.9272,1.9784,648743,0
1986-02-14,1.9639,1.9928,1.9562,1.9928,425738,0
1986-02-18,1.9784,2.1174,1.9784,2.1174,734498,0
1986-02-19,2.1024,2.1174,2.1024,2.1098,673128,0
1986-02-20,2.0951,2.1098,2.0658,2.0951,491768,0
1986-02-21,2.1174,2.1174,2.1098,2.1174,360812,0
1986-02-24,2.1174,2.1174,2.1024,2.1098,396156,0
1986-02-25,2.1098,2.1174,2.1024,2.1174,250132,0
1986-02-26,2.1098,2.1316,2.1098,2.1098,601625,0
1986-02-27,2.1174,2.1316,2.1098,2.1098,266015,0
1986-02-28,2.1024,2.1316,2.1024,2.1098,178621,0
1986-03-03,2.1174,2.1174,2.1098,2.1098,2128695,0
1986-03-04,2.1316,2.1609,2.0805,2.1316,2554983,0
1986-03-05,2.1316,2.1316,2.1098,2.1098,149312,0
1986-03-06,2.1024,2.1174,2.0879,2.0951,575869,0
1986-03-07,2.1024,2.1098,2.0805,2.0951,514505,0
1986-03-10,2.0951,2.1098,2.0951,2.1098,239444,0
1986-03-11,2.1024,2.1316,2.0951,2.1316,239167,0
1986-03-12,2.1316,2.1683,2.1316,2.1609,292866,0
1986-03-13,2.1536,2.1536,2.1316,2.1316,246567,0
1986-03-14,2.1316,2.1316,2.1174,2.1316,216156,0
1986-03-17,2.1174,2.1316,2.0805,2.0879,315331,0
1986-03-18,2.0879,2.0951,2.0658,2.0805,366292,0
1986-03-19,2.0805,2.0951,2.0805,2.0951,199994,0
1986-03-20,2.0879,2.0951,2.0805,2.0951,279169,0
1986-03-21,2.0951,2.1098,2.0805,2.1024,202187,0
1986-03-24,2.0879,2.0879,2.0297,2.0658,260262,0
1986-03-25,2.0658,2.0658,2.0368,2.0515,144380,0
1986-03-26,2.0515,2.0658,2.0368,2.0658,165474,0
1986-03-27,2.0442,2.0658,2.0442,2.0658,149312,0
1986-03-31,2.0658,2.0805,2.0515,2.0658,409301,0
1986-04-01,2.0879,2.1174,2.0658,2.0805,299719,0
1986-04-02,2.0658,2.0805,2.0515,2.0658,149587,0
1986-04-03,2.0658,2.0805,2.0515,2.0805,252048,0
1986-04-04,2.0879,2.0951,2.0658,2.0805,385191,0
1986-04-07,2.0658,2.0879,2.0658,2.0805,151499,0
1986-04-08,2.0805,2.1098,2.0658,2.0951,267661,0
1986-04-09,2.1098,2.1174,2.0951,2.1098,202732,0
1986-04-10,2.0951,2.1316,2.0951,2.1174,120817,0
1986-04-11,2.1174,2.1536,2.1098,2.1536,249031,0
1986-04-14,2.1536,2.1609,2.1316,2.1463,129311,0
1986-04-15,2.1316,2.1463,2.1174,2.1316,114515,0
1986-04-16,2.1463,2.1756,2.1316,2.1683,295607,0
1986-04-17,2.1683,2.1683,2.1536,2.1536,108213,0
1986-04-18,2.1609,2.1683,2.1536,2.1609,147117,0
1986-04-21,2.1536,2.1683,2.1536,2.1683,175064,0
1986-04-22,2.1683,2.1683,2.1536,2.1536,535875,0
1986-04-23,2.1609,2.1609,2.1098,2.1098,302455,0
1986-04-24,2.1098,2.1174,2.1024,2.1098,164927,0
1986-04-25,2.1098,2.1174,2.1024,2.1024,373413,0
1986-04-28,2.1174,2.1174,2.0951,2.1174,168487,0
1986-04-29,2.1024,2.1098,2.0658,2.0951,358071,0
1986-04-30,2.0658,2.0805,2.0442,2.0658,902709,0
1986-05-01,2.0515,2.0658,2.0368,2.0442,270128,0
1986-05-02,2.0442,2.0805,2.0442,2.0658,405743,0
1986-05-05,2.0658,2.1024,2.0658,2.1024,240814,0
1986-05-06,2.1024,2.1174,2.0951,2.1098,209307,0
1986-05-07,2.1024,2.1098,2.0805,2.0951,161363,0
1986-05-08,2.0879,2.1098,2.0879,2.1098,141091,0
1986-05-09,2.0951,2.1024,2.0879,2.1024,166019,0
1986-05-12,2.0951,2.1174,2.0879,2.1098,466563,0
1986-05-13,2.1024,2.1174,2.0951,2.0951,121913,0
1986-05-14,2.0951,2.1024,2.0951,2.1024,81092,0
1986-05-15,2.0951,2.1098,2.0879,2.0951,872299,0
1986-05-16,2.0951,2.1098,2.0805,2.0879,1291188,0
1986-05-19,2.0879,2.1024,2.0879,2.1024,94243,0
1986-05-20,2.1024,2.1024,2.0879,2.1024,136432,0
1986-05-21,2.1024,2.1174,2.0951,2.1174,159445,0
1986-05-22,2.1174,2.1316,2.1098,2.1174,548204,0
1986-05-23,2.1174,2.1463,2.1098,2.1316,204375,0
1986-05-27,2.1316,2.1683,2.1316,2.1536,855863,0
1986-05-28,2.1463,2.1683,2.1463,2.1609,218348,0
1986-05-29,2.1609,2.1901,2.1536,2.1901,623814,0
1986-05-30,2.1756,2.2048,2.1756,2.2048,159720,0
1986-06-02,2.2048,2.2192,2.2048,2.2048,186024,0
1986-06-03,2.1901,2.2264,2.1901,2.2048,1805143,0
1986-06-04,2.212,2.212,2.2048,2.212,387110,0
1986-06-05,2.1901,2.2192,2.1901,2.212,1655284,0
1986-06-06,2.2048,2.212,2.1901,2.1901,116158,0
1986-06-09,2.1901,2.1901,2.1609,2.1683,259720,0
1986-06-10,2.1536,2.1536,2.1316,2.1316,128491,0
1986-06-11,2.1316,2.1463,2.1316,2.1316,1107088,0
1986-06-12,2.1316,2.1316,2.1316,2.1316,59999,0
1986-06-13,2.1316,2.1609,2.1316,2.1463,116437,0
1986-06-16,2.1316,2.1609,2.1316,2.1536,364646,0
1986-06-17,2.1609,2.1756,2.1536,2.1756,137529,0
1986-06-18,2.1683,2.1683,2.1609,2.1609,62738,0
1986-06-19,2.1609,2.1756,2.1536,2.1536,341634,0
1986-06-20,2.1536,2.1609,2.1316,2.1536,292594,0
1986-06-23,2.1536,2.1756,2.1536,2.1683,422724,0
1986-06-24,2.1683,2.1901,2.1609,2.1901,179718,0
1986-06-25,2.1901,2.2192,2.1901,2.212,553133,0
1986-06-26,2.212,2.2339,2.2048,2.2192,822437,0
1986-06-27,2.2192,2.2486,2.2192,2.2486,832024,0
1986-06-30,2.2486,2.2702,2.2339,2.2629,814493,0
1986-07-01,2.2702,2.2702,2.2486,2.2629,208211,0
1986-07-02,2.2629,2.2702,2.2486,2.2486,103010,0
1986-07-03,2.2486,2.2851,2.2486,2.2486,186567,0
1986-07-07,2.2486,2.2629,2.2339,2.2629,139445,0
1986-07-08,2.2486,2.2486,2.2264,2.2486,300264,0
1986-07-09,2.2486,2.2629,2.2339,2.2486,281360,0
1986-07-10,2.2486,2.2702,2.2486,2.2702,115065,0
1986-07-11,2.2777,2.3142,2.2702,2.3142,97530,0
1986-07-14,2.3142,2.3432,2.2994,2.3432,244376,0
1986-07-15,2.358,2.4017,2.3432,2.3724,291772,0
1986-07-16,2.3872,2.4675,2.3872,2.4675,1373103,0
1986-07-17,2.4675,2.4675,2.4163,2.431,568199,0
1986-07-18,2.431,2.431,2.3872,2.3944,200267,0
1986-07-21,2.3944,2.4529,2.3944,2.4457,255881,0
1986-07-22,2.4457,2.4601,2.431,2.4601,1069009,0
1986-07-23,2.4675,2.4968,2.4675,2.4968,558611,0
1986-07-24,2.4821,2.5696,2.4821,2.5696,461079,0
1986-07-25,2.5623,2.5844,2.555,2.5844,325747,0
1986-07-28,2.5844,2.6135,2.5623,2.5623,384370,0
1986-07-29,2.555,2.5623,2.4968,2.5188,504094,0
1986-07-30,2.5041,2.5258,2.5041,2.5258,219720,0
1986-07-31,2.5258,2.5623,2.5258,2.5623,271772,0
1986-08-01,2.5405,2.555,2.5188,2.5405,152598,0
1986-08-04,2.555,2.5696,2.5405,2.555,510667,0
1986-08-05,2.555,2.5696,2.555,2.5696,261087,0
1986-08-06,2.5696,2.5696,2.5188,2.5405,833674,0
1986-08-07,2.5258,2.5405,2.5188,2.5405,549023,0
1986-08-08,2.5405,2.5696,2.5405,2.5696,156161,0
1986-08-11,2.5844,2.6648,2.5844,2.6499,266840,0
1986-08-12,2.6425,2.6648,2.6354,2.6499,210677,0
1986-08-13,2.6425,2.701,2.6354,2.6938,392041,0
1986-08-14,2.6938,2.7229,2.6938,2.7229,453411,0
1986-08-15,2.7229,2.7523,2.7229,2.7451,349028,0
1986-08-18,2.7451,2.7668,2.7375,2.7523,260262,0
1986-08-19,2.7451,2.7668,2.7451,2.7668,526554,0
1986-08-20,2.7595,2.8907,2.7375,2.8691,455330,0
1986-08-21,2.8617,2.8907,2.8545,2.8907,385740,0
1986-08-22,2.8691,2.8691,2.8177,2.8177,406837,0
1986-08-25,2.8035,2.8035,2.7523,2.7595,287114,0
1986-08-26,2.7523,2.7668,2.7451,2.7523,717236,0
1986-08-27,2.7451,2.7668,2.7375,2.7375,1215029,0
1986-08-28,2.7375,2.7523,2.7375,2.7523,226843,0
1986-08-29,2.7451,2.7813,2.7375,2.7813,243553,0
1986-09-02,2.7813,2.7961,2.7813,2.7813,273142,0
1986-09-03,2.7961,2.7961,2.7595,2.7668,3123182,0
1986-09-04,2.701,2.7229,2.6792,2.701,619429,0
1986-09-05,2.6865,2.6865,2.5988,2.6425,3150580,0
1986-09-08,2.6354,2.6865,2.5844,2.5988,2468686,0
1986-09-09,2.5844,2.5988,2.577,2.5844,512036,0
1986-09-10,2.577,2.5844,2.5188,2.5405,367931,0
1986-09-11,2.5258,2.5258,2.4092,2.431,528205,0
1986-09-12,2.431,2.431,2.3509,2.4017,1001063,0
1986-09-15,2.4017,2.4092,2.3944,2.4092,291497,0
1986-09-16,2.4017,2.4163,2.3872,2.4163,189035,0
1986-09-17,2.4092,2.4529,2.4092,2.431,245197,0
1986-09-18,2.4529,2.4675,2.4457,2.4675,723537,0
1986-09-19,2.4675,2.4675,2.4457,2.4529,127391,0
1986-09-22,2.4457,2.4675,2.4457,2.4675,103287,0
1986-09-23,2.4601,2.4821,2.4529,2.4529,489296,0
1986-09-24,2.4529,2.4821,2.4529,2.4675,306567,0
1986-09-25,2.4675,2.4821,2.4457,2.4529,79178,0
1986-09-26,2.4529,2.4601,2.431,2.431,129584,0
1986-09-29,2.4163,2.431,2.3944,2.4163,113420,0
1986-09-30,2.4017,2.4457,2.3944,2.431,93148,0
1986-10-01,2.4457,2.4529,2.4163,2.4457,335062,0
1986-10-02,2.4457,2.4457,2.431,2.4457,91507,0
1986-10-03,2.4529,2.5115,2.4457,2.5041,299719,0
1986-10-06,2.5041,2.5405,2.5041,2.5188,711757,0
1986-10-07,2.5188,2.5188,2.4821,2.5115,125474,0
1986-10-08,2.4968,2.4968,2.4601,2.4601,92874,0
1986-10-09,2.4821,2.4821,2.4457,2.4675,153694,0
1986-10-10,2.4601,2.4675,2.4529,2.4675,160267,0
1986-10-13,2.4601,2.4601,2.431,2.4529,133420,0
1986-10-14,2.4529,2.4601,2.4092,2.431,130954,0
1986-10-15,2.4457,2.4529,2.4017,2.431,233967,0
1986-10-16,2.431,2.5041,2.431,2.4968,426833,0
1986-10-17,2.4968,2.4968,2.4675,2.4821,184930,0
1986-10-20,2.4821,2.4821,2.431,2.4601,211501,0
1986-10-21,2.4675,2.4675,2.4529,2.4529,115338,0
1986-10-22,2.4675,2.4821,2.4457,2.4821,147668,0
1986-10-23,2.4675,2.5115,2.4675,2.5115,302729,0
1986-10-24,2.5041,2.5258,2.5041,2.5258,195339,0
1986-10-27,2.5188,2.5258,2.5115,2.5258,295332,0
1986-10-28,2.5258,2.5623,2.5188,2.555,463270,0
1986-10-29,2.555,2.6135,2.555,2.6135,660254,0
1986-10-30,2.6135,2.6354,2.5988,2.6281,356153,0
1986-10-31,2.6135,2.6207,2.5988,2.6207,327388,0
1986-11-03,2.5988,2.6281,2.5988,2.5988,246840,0
1986-11-04,2.5988,2.6281,2.5844,2.6281,381632,0
1986-11-05,2.6207,2.6865,2.6135,2.6648,356153,0
1986-11-06,2.6499,2.6792,2.6499,2.6499,442450,0
1986-11-07,2.6499,2.6648,2.6354,2.6648,116158,0
1986-11-10,2.6499,2.6648,2.6425,2.6648,215880,0
1986-11-11,2.6648,2.6648,2.6425,2.6499,115065,0
1986-11-12,2.6499,2.6648,2.6425,2.6499,96710,0
1986-11-13,2.6499,2.6648,2.6281,2.6354,129037,0
1986-11-14,2.6207,2.6499,2.5988,2.6499,206842,0
1986-11-17,2.6354,2.6648,2.6354,2.6499,558611,0
1986-11-18,2.6425,2.6499,2.5844,2.5844,260540,0
1986-11-19,2.5844,2.5988,2.5188,2.5623,237527,0
1986-11-20,2.555,2.6135,2.555,2.6135,139445,0
1986-11-21,2.6135,2.6354,2.5988,2.6281,222733,0
1986-11-24,2.6135,2.6281,2.5988,2.6281,149587,0
1986-11-25,2.6281,2.6281,2.5988,2.6207,279169,0
1986-11-26,2.6281,2.6281,2.5988,2.5988,127122,0
1986-11-28,2.5988,2.6207,2.5844,2.5988,111777,0
1986-12-01,2.5988,2.5988,2.5696,2.5988,161363,0
1986-12-02,2.5988,2.6281,2.577,2.6207,309855,0
1986-12-03,2.6135,2.6499,2.5988,2.6425,3424540,0
1986-12-04,2.5988,2.5988,2.577,2.5988,1779665,0
1986-12-05,2.577,2.5988,2.5623,2.577,3780696,0
1986-12-08,2.577,2.5988,2.5696,2.5844,3369750,0
1986-12-09,2.5696,2.5844,2.5405,2.5405,213692,0
1986-12-10,2.5405,2.5623,2.5405,2.555,303277,0
1986-12-11,2.5405,2.555,2.5188,2.5405,225744,0
1986-12-12,2.5405,2.555,2.5115,2.555,310401,0
1986-12-15,2.5405,2.555,2.5115,2.5258,794219,0
1986-12-16,2.5115,2.5405,2.5041,2.5041,308209,0
1986-12-17,2.4821,2.5041,2.4675,2.4968,532857,0
1986-12-18,2.4821,2.5188,2.4821,2.5188,256159,0
1986-12-19,2.5115,2.5258,2.5041,2.5258,403000,0
1986-12-22,2.5115,2.5258,2.5115,2.5258,538337,0
1986-12-23,2.5405,2.5405,2.4821,2.4821,518613,0
1986-12-24,2.5041,2.5115,2.4601,2.4675,208487,0
1986-12-26,2.4601,2.4675,2.4529,2.4529,125201,0
1986-12-29,2.4529,2.4601,2.431,2.4529,246840,0
1986-12-30,2.4529,2.4601,2.431,2.4457,244920,0
1986-12-31,2.431,2.4529,2.4163,2.431,336155,0
1987-01-02,2.4529,2.4821,2.4457,2.4821,255335,0
1987-01-05,2.5188,2.5405,2.5041,2.5258,545187,0
1987-01-06,2.5258,2.577,2.5188,2.577,400261,0
1987-01-07,2.5696,2.6135,2.5696,2.5988,188760,0
1987-01-08,2.5988,2.6354,2.5844,2.6207,649565,0
1987-01-09,2.6207,2.6648,2.6135,2.6425,671208,0
1987-01-12,2.6354,2.6648,2.6354,2.6425,377520,0
1987-01-13,2.6354,2.6425,2.5988,2.6135,676417,0
1987-01-14,2.5988,2.6207,2.5988,2.6207,587652,0
1987-01-15,2.6135,2.6281,2.5844,2.6207,182735,0
1987-01-16,2.6207,2.6207,2.5844,2.6135,232320,0
1987-01-19,2.5988,2.6354,2.5988,2.6354,364372,0
1987-01-20,2.6281,2.6648,2.6207,2.6281,108213,0
1987-01-21,2.6354,2.6425,2.5988,2.5988,369579,0
1987-01-22,2.5988,2.6648,2.5988,2.6499,216979,0
1987-01-23,2.6648,2.7229,2.6499,2.6865,459711,0
1987-01-26,2.6792,2.6865,2.6648,2.6792,190679,0
1987-01-27,2.6648,2.6938,2.6648,2.6792,180267,0
1987-01-28,2.6648,2.6865,2.6499,2.6648,329033,0
1987-01-29,2.6648,2.7082,2.6648,2.6938,279989,0
1987-01-30,2.7082,2.7375,2.6938,2.7229,446832,0
1987-02-02,2.7229,2.7451,2.7082,2.7375,249031,0
1987-02-03,2.7375,2.7523,2.7229,2.7229,215062,0
1987-02-04,2.7375,2.7375,2.7229,2.7229,163829,0
1987-02-05,2.7229,2.7229,2.6938,2.701,296152,0
1987-02-06,2.6938,2.7082,2.6938,2.6938,126570,0
1987-02-09,2.7082,2.7082,2.6648,2.6648,110685,0
1987-02-10,2.6792,2.6865,2.6499,2.6648,141091,0
1987-02-11,2.6648,2.6648,2.6499,2.6499,86847,0
1987-02-12,2.6499,2.6648,2.6425,2.6499,93971,0
1987-02-13,2.6499,2.6648,2.6354,2.6648,497241,0
1987-02-17,2.6648,2.6648,2.6354,2.6354,99174,0
1987-02-18,2.6354,2.6648,2.6281,2.6425,98076,0
1987-02-19,2.6425,2.6425,2.6281,2.6354,114792,0
1987-02-20,2.6425,2.6499,2.6281,2.6499,109309,0
1987-02-23,2.6425,2.6648,2.6354,2.6648,232320,0
1987-02-24,2.6648,2.6938,2.6648,2.6792,354235,0
1987-02-25,2.6938,2.7229,2.6792,2.7229,182187,0
1987-02-26,2.7229,2.7523,2.7082,2.7375,130406,0
1987-02-27,2.7375,2.7595,2.7229,2.7375,221909,0
1987-03-02,2.7523,2.7595,2.7229,2.7375,373958,0
1987-03-03,2.7229,2.7451,2.7229,2.7375,150952,0
1987-03-04,2.6792,2.6865,2.6499,2.6792,2560187,0
1987-03-05,2.6792,2.7082,2.6792,2.701,1169823,0
1987-03-06,2.6865,2.701,2.6792,2.6938,340536,0
1987-03-09,2.6865,2.7229,2.6648,2.6792,476422,0
1987-03-10,2.6648,2.6792,2.6648,2.6648,184103,0
1987-03-11,2.6648,2.6792,2.6499,2.6499,170132,0
1987-03-12,2.6499,2.6648,2.6425,2.6425,98624,0
1987-03-13,2.6648,2.6648,2.6354,2.6425,121366,0
1987-03-16,2.6425,2.6425,2.5988,2.5988,73969,0
1987-03-17,2.5988,2.6281,2.5844,2.6135,478066,0
1987-03-18,2.6135,2.6281,2.5988,2.6281,147668,0
1987-03-19,2.6281,2.6281,2.6135,2.6207,177254,0
1987-03-20,2.6425,2.6425,2.6281,2.6425,277527,0
1987-03-23,2.6354,2.6865,2.6281,2.6865,396698,0
1987-03-24,2.701,2.701,2.6499,2.6648,717786,0
1987-03-25,2.6865,2.6865,2.6499,2.6792,321357,0
1987-03-26,2.6792,2.6865,2.6648,2.6792,231226,0
1987-03-27,2.6792,2.6792,2.6648,2.6648,210954,0
1987-03-30,2.6354,2.6648,2.6354,2.6499,162186,0
1987-03-31,2.6648,2.6648,2.6499,2.6648,181089,0
1987-04-01,2.6425,2.6425,2.5988,2.6135,244651,0
1987-04-02,2.6135,2.6207,2.5696,2.577,578062,0
1987-04-03,2.5844,2.5844,2.5405,2.5696,326840,0
1987-04-06,2.577,2.5988,2.5405,2.5405,226292,0
1987-04-07,2.5405,2.5405,2.5115,2.5258,173419,0
1987-04-08,2.5115,2.5115,2.4601,2.5041,246840,0
1987-04-09,2.4821,2.4821,2.4017,2.4017,484092,0
1987-04-10,2.3872,2.4529,2.3724,2.4529,652854,0
1987-04-13,2.431,2.5041,2.431,2.4601,383275,0
1987-04-14,2.431,2.431,2.3872,2.3944,585184,0
1987-04-15,2.3872,2.431,2.3724,2.431,730388,0
1987-04-16,2.4529,2.4675,2.431,2.4529,386564,0
1987-04-20,2.431,2.4675,2.431,2.4675,320811,0
1987-04-21,2.4675,2.4675,2.431,2.4457,468204,0
1987-04-22,2.431,2.4601,2.3724,2.4017,768741,0
1987-04-23,2.3872,2.3944,2.3359,2.3724,321636,0
1987-04-24,2.3724,2.3872,2.3142,2.3359,276428,0
1987-04-27,2.3142,2.3359,2.2702,2.3359,252048,0
1987-04-28,2.3432,2.3724,2.3359,2.3724,523270,0
1987-04-29,2.3724,2.3944,2.3724,2.3724,706004,0
1987-04-30,2.3724,2.4092,2.358,2.4017,438343,0
1987-05-01,2.3872,2.431,2.3872,2.4163,247660,0
1987-05-04,2.431,2.4675,2.4163,2.4601,261087,0
1987-05-05,2.4601,2.4968,2.4529,2.4821,91778,0
1987-05-06,2.4821,2.5115,2.4821,2.4968,238895,0
1987-05-07,2.5115,2.5115,2.4675,2.4675,489574,0
1987-05-08,2.4821,2.4821,2.4601,2.4675,280264,0
1987-05-11,2.4821,2.4968,2.4675,2.4821,180817,0
1987-05-12,2.4675,2.4821,2.4529,2.4601,81639,0
1987-05-13,2.4675,2.4675,2.431,2.431,224101,0
1987-05-14,2.431,2.4457,2.431,2.431,106026,0
1987-05-15,2.431,2.431,2.3872,2.3944,427381,0
1987-05-18,2.3724,2.3944,2.358,2.3944,409571,0
1987-05-19,2.3724,2.4163,2.3724,2.3944,137257,0
1987-05-20,2.3724,2.3724,2.3359,2.3432,361357,0
1987-05-21,2.3432,2.3509,2.3142,2.3288,178079,0
1987-05-22,2.3142,2.3359,2.3142,2.3142,184650,0
1987-05-26,2.3142,2.3724,2.3142,2.3724,229310,0
1987-05-27,2.3724,2.3724,2.358,2.3724,66573,0
1987-05-28,2.3872,2.3944,2.3724,2.3944,423822,0
1987-05-29,2.4092,2.431,2.3944,2.4092,179993,0
1987-06-01,2.4092,2.4092,2.3944,2.4017,112325,0
1987-06-02,2.4017,2.4163,2.3944,2.4017,465739,0
1987-06-03,2.4163,2.4163,2.4092,2.4163,146024,0
1987-06-04,2.358,2.3872,2.358,2.358,422179,0
1987-06-05,2.3724,2.3724,2.3509,2.3724,860792,0
1987-06-08,2.3872,2.4017,2.3724,2.4017,71231,0
1987-06-09,2.4092,2.431,2.3872,2.3944,71503,0
1987-06-10,2.3872,2.431,2.3872,2.4017,628474,0
1987-06-11,2.4017,2.4163,2.3944,2.4017,39725,0
1987-06-12,2.4017,2.4601,2.4017,2.4601,223002,0
1987-06-15,2.4457,2.4529,2.4457,2.4457,112875,0
1987-06-16,2.431,2.4601,2.431,2.4457,438343,0
1987-06-17,2.4457,2.4821,2.4457,2.4821,232595,0
1987-06-18,2.4601,2.5041,2.4601,2.4821,207663,0
1987-06-19,2.4968,2.5041,2.4675,2.4968,147943,0
1987-06-22,2.4968,2.5115,2.4675,2.4675,127391,0
1987-06-23,2.4821,2.4821,2.431,2.4457,220267,0
1987-06-24,2.431,2.4675,2.431,2.4457,149312,0
1987-06-25,2.4457,2.4821,2.4457,2.4821,209033,0
1987-06-26,2.4529,2.4601,2.431,2.4529,353962,0
1987-06-29,2.4529,2.4675,2.431,2.4457,312868,0
1987-06-30,2.4601,2.4675,2.3944,2.4017,195339,0
1987-07-01,2.4017,2.431,2.3944,2.4017,192870,0
1987-07-02,2.4017,2.4092,2.3509,2.3944,202460,0
1987-07-06,2.4092,2.4163,2.3724,2.3724,83559,0
1987-07-07,2.3724,2.3872,2.3724,2.3724,224101,0
1987-07-08,2.3724,2.3724,2.3724,2.3724,277253,0
1987-07-09,2.3724,2.3724,2.3724,2.3724,127391,0
1987-07-10,2.3724,2.3724,2.3724,2.3724,78903,0
1987-07-13,2.3724,2.3724,2.3359,2.358,229855,0
1987-07-14,2.3432,2.3509,2.3288,2.3509,624911,0
1987-07-15,2.3509,2.3509,2.3288,2.3432,93148,0
1987-07-16,2.3359,2.3432,2.3288,2.3288,89588,0
1987-07-17,2.3288,2.3359,2.3142,2.3142,117806,0
1987-07-20,2.3142,2.3288,2.3142,2.3142,114244,0
1987-07-21,2.3142,2.3142,2.2851,2.2922,114244,0
1987-07-22,2.3142,2.3142,2.2851,2.2994,88762,0
1987-07-23,2.2994,2.2994,2.2777,2.2777,91778,0
1987-07-24,2.2702,2.2922,2.2339,2.2851,230679,0
1987-07-27,2.2922,2.2994,2.2486,2.2702,64929,0
1987-07-28,2.2777,2.2777,2.2629,2.2629,54247,0
1987-07-29,2.2629,2.2777,2.2339,2.2486,172048,0
1987-07-30,2.2629,2.2777,2.2486,2.2702,277797,0
1987-07-31,2.2777,2.2851,2.2486,2.2629,258349,0
1987-08-03,2.2777,2.2922,2.2339,2.2339,163007,0
1987-08-04,2.2486,2.2486,2.2339,2.2486,261635,0
1987-08-05,2.2629,2.2851,2.2486,2.2702,221637,0
1987-08-06,2.2777,2.2994,2.2702,2.2777,93696,0
1987-08-07,2.2851,2.2994,2.2702,2.2777,170405,0
1987-08-10,2.2922,2.2994,2.2777,2.2994,103287,0
1987-08-11,2.3142,2.3432,2.3142,2.3288,129311,0
1987-08-12,2.3432,2.358,2.3359,2.3432,267113,0
1987-08-13,2.3432,2.4017,2.3359,2.4017,619979,0
1987-08-14,2.4017,2.4968,2.4017,2.4529,247660,0
1987-08-17,2.4601,2.4821,2.4457,2.4601,199175,0
1987-08-18,2.4601,2.4601,2.4017,2.4163,382450,0
1987-08-19,2.431,2.431,2.4017,2.431,147668,0
1987-08-20,2.431,2.4457,2.4163,2.4457,993395,0
1987-08-21,2.4457,2.4529,2.431,2.4529,421627,0
1987-08-24,2.4457,2.4529,2.431,2.4457,1052295,0
1987-08-25,2.4601,2.4821,2.4457,2.4675,82462,0
1987-08-26,2.4675,2.4821,2.4601,2.4601,1243247,0
1987-08-27,2.4601,2.4601,2.4163,2.431,111777,0
1987-08-28,2.4163,2.431,2.4017,2.4092,627377,0
1987-08-31,2.4092,2.4163,2.3944,2.4163,245197,0
1987-09-01,2.4017,2.431,2.4017,2.4017,378068,0
1987-09-02,2.4092,2.4092,2.3724,2.3724,5602553,0
1987-09-03,2.3288,2.3724,2.3288,2.3288,1793638,0
1987-09-04,2.3432,2.3432,2.3216,2.3288,1228725,0
1987-09-08,2.3288,2.3359,2.3142,2.3216,513138,0
1987-09-09,2.3216,2.3359,2.3142,2.3288,215611,0
1987-09-10,2.3432,2.3432,2.3142,2.3142,185473,0
1987-09-11,2.3288,2.3359,2.3142,2.3216,129311,0
1987-09-14,2.3432,2.3432,2.3359,2.3359,188760,0
1987-09-15,2.3359,2.3724,2.3288,2.3724,220543,0
1987-09-16,2.3724,2.3724,2.3288,2.3288,349028,0
1987-09-17,2.3288,2.358,2.3288,2.358,95069,0
1987-09-18,2.358,2.4017,2.358,2.3872,176434,0
1987-09-21,2.4017,2.4017,2.3724,2.3799,314512,0
1987-09-22,2.3724,2.4237,2.3724,2.4237,174788,0
1987-09-23,2.4237,2.4457,2.4163,2.431,249579,0
1987-09-24,2.431,2.4382,2.4163,2.4163,109586,0
1987-09-25,2.4237,2.431,2.4017,2.4237,182187,0
1987-09-28,2.4163,2.4237,2.3872,2.4237,247388,0
1987-09-29,2.431,2.431,2.4163,2.4163,191228,0
1987-09-30,2.4017,2.4237,2.4017,2.4237,89037,0
1987-10-01,2.431,2.4675,2.4237,2.4382,97255,0
1987-10-02,2.4601,2.4675,2.4163,2.4382,245747,0
1987-10-05,2.431,2.4382,2.4237,2.431,206842,0
1987-10-06,2.431,2.4601,2.4237,2.4457,93148,0
1987-10-07,2.4457,2.4601,2.4382,2.4457,140540,0
1987-10-08,2.4601,2.4821,2.4382,2.4748,53697,0
1987-10-09,2.4748,2.4968,2.4675,2.4675,1368171,0
1987-10-12,2.4601,2.4675,2.2486,2.4382,98076,0
1987-10-13,2.4382,2.4821,2.4237,2.4821,737513,0
1987-10-14,2.4748,2.577,2.4748,2.5332,634224,0
1987-10-15,2.5115,2.5115,2.4894,2.4968,381084,0
1987-10-16,2.4968,2.4968,2.3724,2.3872,443271,0
1987-10-19,2.3142,2.3142,1.9492,2.1316,928462,0
1987-10-20,2.3142,2.3142,2.1463,2.1901,446288,0
1987-10-21,2.358,2.4017,2.3216,2.4017,684364,0
1987-10-22,2.3724,2.4017,2.2702,2.358,291772,0
1987-10-23,2.358,2.4017,2.3432,2.3432,1788983,0
1987-10-26,2.3359,2.3359,2.2994,2.3216,147117,0
1987-10-27,2.3432,2.3432,2.3142,2.3359,349849,0
1987-10-28,2.3216,2.3799,2.3216,2.358,752853,0
1987-10-29,2.3724,2.3799,2.3432,2.358,96710,0
1987-10-30,2.3724,2.3799,2.3359,2.358,200541,0
1987-11-02,2.3359,2.3432,2.3216,2.3288,191775,0
1987-11-03,2.3359,2.3432,2.3142,2.3432,79723,0
1987-11-04,2.3288,2.3359,2.3216,2.3359,169857,0
1987-11-05,2.3359,2.4017,2.3359,2.3724,385740,0
1987-11-06,2.358,2.4017,2.358,2.3872,306567,0
1987-11-09,2.358,2.3799,2.358,2.3724,468204,0
1987-11-10,2.358,2.358,2.3359,2.358,206566,0
1987-11-11,2.3724,2.3799,2.358,2.3724,353962,0
1987-11-12,2.3799,2.4237,2.3799,2.4237,129037,0
1987-11-13,2.431,2.431,2.4017,2.4163,632580,0
1987-11-16,2.4163,2.4163,2.358,2.3724,63563,0
1987-11-17,2.3724,2.3724,2.3142,2.3359,2305404,0
1987-11-18,2.3359,2.3432,2.3216,2.3288,236155,0
1987-11-19,2.3288,2.3359,2.3142,2.3216,1640765,0
1987-11-20,2.3216,2.3288,2.3216,2.3216,104379,0
1987-11-23,2.3216,2.3288,2.3142,2.3216,257803,0
1987-11-24,2.3288,2.3724,2.3216,2.358,126022,0
1987-11-25,2.3724,2.3724,2.3288,2.3432,85202,0
1987-11-27,2.3288,2.3432,2.3142,2.3359,38081,0
1987-11-30,2.3288,2.3288,2.2486,2.2629,414231,0
1987-12-01,2.2629,2.2702,2.2339,2.2486,211774,0
1987-12-02,2.2486,2.2486,2.2192,2.2264,414231,0
1987-12-03,2.2192,2.2264,2.2048,2.2192,3429750,0
1987-12-04,2.212,2.2339,2.2048,2.212,169310,0
1987-12-07,2.2048,2.2486,2.2048,2.2192,87121,0
1987-12-08,2.2339,2.2486,2.212,2.2486,942710,0
1987-12-09,2.2339,2.2558,2.2339,2.2486,663266,0
1987-12-10,2.2339,2.2558,2.2192,2.2558,164652,0
1987-12-11,2.2558,2.2629,2.2339,2.2558,276979,0
1987-12-14,2.2339,2.3509,2.2339,2.2922,158902,0
1987-12-15,2.2777,2.3069,2.2777,2.3069,208762,0
1987-12-16,2.2994,2.3069,2.2922,2.3069,366012,0
1987-12-17,2.2994,2.3142,2.2777,2.2994,212045,0
1987-12-18,2.2994,2.3288,2.2994,2.3142,130678,0
1987-12-21,2.3069,2.3288,2.2922,2.3142,388478,0
1987-12-22,2.2994,2.3069,2.2777,2.2994,200818,0
1987-12-23,2.2994,2.3069,2.2777,2.3069,747647,0
1987-12-24,2.2994,2.3069,2.2922,2.2922,104925,0
1987-12-28,2.2922,2.3069,2.2777,2.3069,349576,0
1987-12-29,2.2922,2.3069,2.2339,2.2777,322179,0
1987-12-30,2.2922,2.2994,2.2777,2.2922,134242,0
1987-12-31,2.3069,2.3069,2.2922,2.2922,97530,0
1988-01-04,2.3069,2.3359,2.2994,2.3142,179718,0
1988-01-05,2.3432,2.3799,2.3288,2.3432,190130,0
1988-01-06,2.358,2.4017,2.3432,2.3799,64106,0
1988-01-07,2.4017,2.4163,2.3872,2.4017,432864,0
1988-01-08,2.4017,2.4017,2.3724,2.3724,83289,0
1988-01-11,2.3509,2.3724,2.3288,2.3509,186842,0
1988-01-12,2.3509,2.3509,2.3142,2.3288,65752,0
1988-01-13,2.3359,2.3359,2.2994,2.3288,392864,0
1988-01-14,2.3432,2.3509,2.3142,2.3288,63835,0
1988-01-15,2.358,2.358,2.3432,2.358,192870,0
1988-01-18,2.358,2.3724,2.3509,2.358,853397,0
1988-01-19,2.3799,2.4017,2.358,2.4017,815861,0
1988-01-20,2.3872,2.4017,2.3872,2.4017,164107,0
1988-01-21,2.4163,2.431,2.4163,2.4163,146572,0
1988-01-22,2.4382,2.4748,2.431,2.4748,213692,0
1988-01-25,2.4894,2.555,2.4894,2.5332,371767,0
1988-01-26,2.5332,2.555,2.5258,2.555,218076,0
1988-01-27,2.555,2.555,2.5332,2.555,299719,0
1988-01-28,2.555,2.555,2.5332,2.555,81639,0
1988-01-29,2.5405,2.5696,2.5332,2.5696,221088,0
1988-02-01,2.577,2.577,2.555,2.555,144651,0
1988-02-02,2.555,2.5988,2.555,2.577,92600,0
1988-02-03,2.5988,2.5988,2.577,2.5988,1188181,0
1988-02-04,2.6135,2.6207,2.5844,2.5988,317525,0
1988-02-05,2.6135,2.6207,2.5988,2.5988,76708,0
1988-02-08,2.5844,2.5988,2.5696,2.5844,254786,0
1988-02-09,2.5988,2.6207,2.5988,2.5988,94790,0
1988-02-10,2.6135,2.6281,2.5988,2.6135,254512,0
1988-02-11,2.6135,2.6281,2.5988,2.6207,544642,0
1988-02-12,2.6207,2.6207,2.5988,2.5988,263828,0
1988-02-16,2.5988,2.5988,2.5696,2.5988,268207,0
1988-02-17,2.5988,2.5988,2.5696,2.5696,121913,0
1988-02-18,2.5696,2.5696,2.5405,2.555,286292,0
1988-02-19,2.5332,2.577,2.5332,2.577,231226,0
1988-02-22,2.5988,2.5988,2.555,2.577,176706,0
1988-02-23,2.577,2.5844,2.5696,2.5844,61093,0
1988-02-24,2.5696,2.5844,2.555,2.5696,61371,0
1988-02-25,2.5696,2.577,2.555,2.555,212597,0
1988-02-26,2.555,2.555,2.5332,2.555,126022,0
1988-02-29,2.555,2.555,2.5332,2.555,193419,0
1988-03-01,2.555,2.555,2.5332,2.555,42189,0
1988-03-02,2.5332,2.555,2.5332,2.5405,107122,0
1988-03-03,2.5405,2.555,2.5332,2.555,69587,0
1988-03-04,2.5479,2.555,2.5258,2.5479,1976921,0
1988-03-07,2.5479,2.555,2.5258,2.5258,1580769,0
1988-03-08,2.5405,2.5405,2.5041,2.5041,83289,0
1988-03-09,2.5115,2.5115,2.4821,2.4821,86300,0
1988-03-10,2.4968,2.5041,2.4821,2.4821,460259,0
1988-03-11,2.4821,2.4821,2.431,2.4821,263828,0
1988-03-14,2.4675,2.4821,2.4675,2.4821,314236,0
1988-03-15,2.4821,2.4968,2.4821,2.4968,102735,0
1988-03-16,2.5041,2.5258,2.4968,2.5258,154515,0
1988-03-17,2.5258,2.5258,2.5115,2.5258,214241,0
1988-03-18,2.5258,2.5258,2.5258,2.5258,94521,0
1988-03-21,2.5115,2.5258,2.5041,2.5115,232595,0
1988-03-22,2.5115,2.5258,2.5041,2.5258,111777,0
1988-03-23,2.5258,2.5258,2.4821,2.5041,402726,0
1988-03-24,2.4821,2.4821,2.4457,2.4675,338343,0
1988-03-25,2.4457,2.4675,2.4237,2.431,234237,0
1988-03-28,2.4457,2.4457,2.4237,2.4457,113964,0
1988-03-29,2.4457,2.4675,2.431,2.4675,119175,0
1988-03-30,2.4601,2.4821,2.4457,2.4675,115065,0
1988-03-31,2.4457,2.4675,2.4457,2.4457,309310,0
1988-04-04,2.4457,2.4457,2.4017,2.4237,187390,0
1988-04-05,2.4237,2.4237,2.3872,2.3872,122736,0
1988-04-06,2.3872,2.4237,2.3872,2.4163,198076,0
1988-04-07,2.4163,2.4675,2.4163,2.4675,150409,0
1988-04-08,2.4821,2.5041,2.4675,2.4821,40824,0
1988-04-11,2.4968,2.4968,2.4821,2.4968,69587,0
1988-04-12,2.4821,2.4821,2.4601,2.4821,89588,0
1988-04-13,2.4821,2.5041,2.4821,2.5041,87665,0
1988-04-14,2.4821,2.4968,2.4457,2.4675,263828,0
1988-04-15,2.4457,2.4601,2.4017,2.4163,376426,0
1988-04-18,2.4017,2.4163,2.3799,2.4017,385468,0
1988-04-19,2.3872,2.4457,2.3872,2.431,70683,0
1988-04-20,2.4163,2.4237,2.4017,2.4017,113146,0
1988-04-21,2.4237,2.431,2.4017,2.4237,57530,0
1988-04-22,2.4017,2.4968,2.4017,2.431,223283,0
1988-04-25,2.4163,2.4457,2.4163,2.4457,94790,0
1988-04-26,2.4601,2.4601,2.4237,2.431,48216,0
1988-04-27,2.4237,2.4821,2.4237,2.4675,294513,0
1988-04-28,2.4675,2.4968,2.4457,2.4675,629841,0
1988-04-29,2.4675,2.4821,2.4601,2.4675,161640,0
1988-05-02,2.4457,2.4675,2.4457,2.4675,172596,0
1988-05-03,2.4675,2.4675,2.4601,2.4601,140270,0
1988-05-04,2.4821,2.4968,2.4821,2.4821,193419,0
1988-05-05,2.4821,2.4968,2.4675,2.4821,161914,0
1988-05-06,2.4821,2.4821,2.4675,2.4821,52054,0
1988-05-09,2.4675,2.4968,2.4675,2.4968,78354,0
1988-05-10,2.4821,2.4968,2.4821,2.4968,228761,0
1988-05-11,2.4968,2.4968,2.4457,2.4457,77257,0
1988-05-12,2.4457,2.4601,2.4457,2.4457,86847,0
1988-05-13,2.4457,2.4968,2.4457,2.4968,182460,0
1988-05-16,2.4821,2.5115,2.4821,2.5115,78354,0
1988-05-17,2.4821,2.4968,2.4457,2.4675,146572,0
1988-05-18,2.4457,2.4821,2.4457,2.4821,146024,0
1988-05-19,2.4821,2.4968,2.4675,2.4821,68219,0
1988-05-20,2.4821,2.5041,2.4675,2.4968,88488,0
1988-05-23,2.4968,2.5041,2.4821,2.4821,291497,0
1988-05-24,2.4821,2.5041,2.4821,2.5041,375333,0
1988-05-25,2.5115,2.5258,2.5115,2.5258,426562,0
1988-05-26,2.5258,2.5479,2.5115,2.5258,138900,0
1988-05-27,2.5258,2.5479,2.5258,2.5479,49862,0
1988-05-31,2.5405,2.6135,2.5405,2.5988,112325,0
1988-06-01,2.5988,2.6499,2.5916,2.6499,189854,0
1988-06-02,2.6354,2.6425,2.6281,2.6354,93696,0
1988-06-03,2.6354,2.6354,2.5696,2.6354,39963594,0
1988-06-06,2.6281,2.6281,2.5844,2.606,2399369,0
1988-06-07,2.5988,2.5988,2.555,2.555,2350057,0
1988-06-08,2.555,2.6135,2.555,2.5988,264921,0
1988-06-09,2.577,2.5988,2.577,2.5988,237527,0
1988-06-10,2.5988,2.606,2.577,2.5844,68762,0
1988-06-13,2.5844,2.6207,2.5844,2.6207,82739,0
1988-06-14,2.6135,2.6572,2.6135,2.6425,1113660,0
1988-06-15,2.6499,2.6499,2.6281,2.6425,215611,0
1988-06-16,2.6207,2.6499,2.606,2.6281,431219,0
1988-06-17,2.6572,2.6572,2.6281,2.6281,140270,0
1988-06-20,2.6135,2.6207,2.5988,2.606,203829,0
1988-06-21,2.6207,2.6425,2.606,2.6135,146572,0
1988-06-22,2.6135,2.6648,2.6135,2.6425,140820,0
1988-06-23,2.6281,2.6425,2.6135,2.6207,115338,0
1988-06-24,2.6207,2.6281,2.5988,2.606,92600,0
1988-06-27,2.606,2.6207,2.5988,2.606,65479,0
1988-06-28,2.606,2.6135,2.555,2.577,1073937,0
1988-06-29,2.577,2.5844,2.5696,2.5696,32875,0
1988-06-30,2.5696,2.5988,2.5696,2.577,88488,0
1988-07-01,2.5696,2.577,2.555,2.577,95616,0
1988-07-05,2.555,2.577,2.555,2.577,60270,0
1988-07-06,2.577,2.6207,2.5696,2.577,37809,0
1988-07-07,2.5696,2.5844,2.555,2.555,220267,0
1988-07-08,2.555,2.5696,2.5332,2.555,12876,0
1988-07-11,2.555,2.555,2.5332,2.5332,76434,0
1988-07-12,2.5332,2.555,2.4968,2.4968,47397,0
1988-07-13,2.5041,2.5115,2.4968,2.5041,15619,0
1988-07-14,2.5041,2.5115,2.4821,2.5041,477794,0
1988-07-15,2.5041,2.5041,2.4821,2.4968,93148,0
1988-07-18,2.4968,2.5041,2.4821,2.5041,306567,0
1988-07-19,2.5041,2.5041,2.4821,2.4821,163282,0
1988-07-20,2.4968,2.5696,2.4601,2.4821,7670,0
1988-07-21,2.4821,2.4821,2.4601,2.4821,49037,0
1988-07-22,2.4968,2.4968,2.4529,2.4821,201912,0
1988-07-25,2.4675,2.4968,2.4601,2.4675,49585,0
1988-07-26,2.4675,2.4821,2.4601,2.4821,144931,0
1988-07-27,2.4675,2.5041,2.4601,2.5041,159996,0
1988-07-28,2.5041,2.5115,2.5041,2.5115,52873,0
1988-07-29,2.5041,2.5405,2.5041,2.5332,93696,0
1988-08-01,2.5332,2.5332,2.5041,2.5332,129584,0
1988-08-02,2.5332,2.5405,2.5041,2.5258,96710,0
1988-08-03,2.5258,2.5405,2.5115,2.5405,27122,0
1988-08-04,2.555,2.5696,2.5332,2.5332,266015,0
1988-08-05,2.5405,2.5405,2.5115,2.5332,72056,0
1988-08-08,2.5258,2.5332,2.4968,2.5258,69858,0
1988-08-09,2.5332,2.5332,2.4821,2.4821,117533,0
1988-08-10,2.4821,2.4968,2.4601,2.4821,139445,0
1988-08-11,2.4675,2.4968,2.4675,2.4821,57808,0
1988-08-12,2.4821,2.4821,2.4675,2.4675,72875,0
1988-08-15,2.4601,2.4821,2.4529,2.4529,101368,0
1988-08-16,2.4529,2.4821,2.431,2.4821,293690,0
1988-08-17,2.4821,2.4821,2.4601,2.4821,95069,0
1988-08-18,2.4968,2.5332,2.4821,2.5115,170132,0
1988-08-19,2.4968,2.5041,2.4821,2.4968,53421,0
1988-08-22,2.5115,2.5115,2.4821,2.5041,116158,0
1988-08-23,2.4968,2.5115,2.4821,2.4968,53697,0
1988-08-24,2.4821,2.5115,2.4821,2.5115,40824,0
1988-08-25,2.5041,2.5115,2.4968,2.4968,47943,0
1988-08-26,2.5115,2.5332,2.4968,2.5332,179172,0
1988-08-29,2.5258,2.5332,2.5258,2.5332,73696,0
1988-08-30,2.5258,2.555,2.5258,2.555,80275,0
1988-08-31,2.555,2.5696,2.5405,2.5405,190951,0
1988-09-01,2.5332,2.555,2.5332,2.5332,8470128,0
1988-09-02,2.5479,2.5696,2.5479,2.5696,3387832,0
1988-09-06,2.5696,2.5844,2.555,2.5696,2335540,0
1988-09-07,2.5696,2.5696,2.555,2.5696,158902,0
1988-09-08,2.5696,2.5696,2.5479,2.5479,212873,0
1988-09-09,2.5696,2.5696,2.5479,2.5696,156432,0
1988-09-12,2.555,2.555,2.5479,2.5479,130131,0
1988-09-13,2.555,2.5696,2.5479,2.5696,112325,0
1988-09-14,2.5696,2.5988,2.5696,2.5988,170132,0
1988-09-15,2.5988,2.6281,2.5988,2.6207,385740,0
1988-09-16,2.6281,2.6281,2.6207,2.6207,162458,0
1988-09-19,2.6207,2.6281,2.6135,2.6207,183828,0
1988-09-20,2.6207,2.6281,2.6207,2.6207,36438,0
1988-09-21,2.6207,2.6425,2.6207,2.6207,155609,0
1988-09-22,2.6207,2.6425,2.6207,2.6281,104379,0
1988-09-23,2.6281,2.6281,2.6207,2.6207,66028,0
1988-09-26,2.6207,2.6281,2.6207,2.6207,193694,0
1988-09-27,2.6207,2.6281,2.6135,2.6135,168487,0
1988-09-28,2.6135,2.6281,2.6135,2.6207,56438,0
1988-09-29,2.6207,2.6425,2.6207,2.6207,207663,0
1988-09-30,2.6207,2.6425,2.6207,2.6281,333140,0
1988-10-03,2.6135,2.6281,2.6135,2.6281,95338,0
1988-10-04,2.6281,2.6281,2.6135,2.6207,148488,0
1988-10-05,2.6135,2.6207,2.5988,2.6207,55339,0
1988-10-06,2.6207,2.6281,2.6135,2.6207,176434,0
1988-10-07,2.6207,2.6425,2.6207,2.6425,936953,0
1988-10-10,2.6425,2.6572,2.6425,2.6425,179172,0
1988-10-11,2.6425,2.6425,2.6281,2.6425,81092,0
1988-10-12,2.6281,2.6281,2.5988,2.5988,295058,0
1988-10-13,2.5988,2.6281,2.5916,2.6207,129311,0
1988-10-14,2.6207,2.6425,2.6135,2.6207,107394,0
1988-10-17,2.6281,2.6281,2.5988,2.6207,108761,0
1988-10-18,2.6207,2.6425,2.6135,2.6425,101368,0
1988-10-19,2.6425,2.6425,2.6207,2.6425,166846,0
1988-10-20,2.6281,2.6425,2.6207,2.6425,71503,0
1988-10-21,2.6425,2.6572,2.6281,2.6425,254786,0
1988-10-24,2.6572,2.6792,2.6281,2.6648,367661,0
1988-10-25,2.6648,2.6792,2.6425,2.6572,92054,0
1988-10-26,2.6792,2.6792,2.6425,2.6648,54516,0
1988-10-27,2.6792,2.6792,2.6425,2.6648,90408,0
1988-10-28,2.6792,2.6938,2.6648,2.6792,148213,0
1988-10-31,2.6938,2.701,2.6792,2.6792,86572,0
1988-11-01,2.6792,2.701,2.6792,2.701,73151,0
1988-11-02,2.7229,2.7229,2.6938,2.701,145746,0
1988-11-03,2.6938,2.7229,2.6938,2.7229,104925,0
1988-11-04,2.7229,2.7229,2.701,2.7229,259720,0
1988-11-07,2.7082,2.7082,2.6792,2.701,137529,0
1988-11-08,2.6792,2.6938,2.6792,2.6792,44381,0
1988-11-09,2.6792,2.6792,2.6792,2.6792,322179,0
1988-11-10,2.6648,2.6938,2.6648,2.6792,37536,0
1988-11-11,2.6938,2.6938,2.6425,2.6425,53972,0
1988-11-14,2.6425,2.6792,2.6281,2.6792,115888,0
1988-11-15,2.6792,2.6792,2.6281,2.6425,63285,0
1988-11-16,2.6648,2.6648,2.6135,2.6281,335332,0
1988-11-17,2.6281,2.6281,2.5988,2.5988,153417,0
1988-11-18,2.6135,2.6207,2.5988,2.6207,122189,0
1988-11-21,2.6135,2.6281,2.5988,2.5988,88762,0
1988-11-22,2.6207,2.6281,2.5988,2.6281,145200,0
1988-11-23,2.6207,2.6281,2.6135,2.6135,112875,0
1988-11-25,2.5988,2.6207,2.5988,2.6135,92054,0
1988-11-28,2.6207,2.6281,2.6135,2.6281,96436,0
1988-11-29,2.6135,2.6281,2.6135,2.6207,48492,0
1988-11-30,2.6281,2.6425,2.6207,2.6281,351495,0
1988-12-01,2.6281,2.6425,2.6281,2.6425,154515,0
1988-12-02,2.6281,2.6425,2.6281,2.6425,727098,0
1988-12-05,2.5844,2.5988,2.5696,2.5916,189309,0
1988-12-06,2.5988,2.6135,2.5916,2.6135,3024280,0
1988-12-07,2.6207,2.6207,2.5988,2.6207,2554983,0
1988-12-08,2.5988,2.6135,2.5988,2.5988,141366,0
1988-12-09,2.5988,2.6135,2.5916,2.5988,231496,0
1988-12-12,2.5988,2.6135,2.5916,2.5988,146297,0
1988-12-13,2.5988,2.5988,2.5916,2.5988,62466,0
1988-12-14,2.5988,2.6135,2.5844,2.5916,62738,0
1988-12-15,2.5916,2.6135,2.5916,2.5988,89037,0
1988-12-16,2.6207,2.6207,2.5988,2.6207,115888,0
1988-12-19,2.6135,2.6207,2.5988,2.6207,106844,0
1988-12-20,2.6135,2.6281,2.6135,2.6207,338343,0
1988-12-21,2.6207,2.6281,2.6207,2.6281,111777,0
1988-12-22,2.6425,2.6425,2.6207,2.6425,75889,0
1988-12-23,2.6425,2.6572,2.6425,2.6425,90683,0
1988-12-27,2.6425,2.6572,2.6281,2.6425,155884,0
1988-12-28,2.6425,2.6648,2.6425,2.6648,135615,0
1988-12-29,2.6648,2.6792,2.6648,2.6792,115888,0
1988-12-30,2.6648,2.6792,2.6572,2.6572,186567,0
1989-01-03,2.6648,2.6648,2.6281,2.6425,313139,0
1989-01-04,2.6572,2.6648,2.6425,2.6572,49585,0
1989-01-05,2.6425,2.6425,2.6425,2.6425,44929,0
1989-01-06,2.6425,2.6425,2.6281,2.6281,104107,0
1989-01-09,2.6281,2.6572,2.6281,2.6572,125201,0
1989-01-10,2.6425,2.6572,2.6207,2.6425,541076,0
1989-01-11,2.6281,2.6281,2.6207,2.6207,129037,0
1989-01-12,2.6281,2.6281,2.6207,2.6281,61093,0
1989-01-13,2.6281,2.6425,2.6135,2.6135,128762,0
1989-01-16,2.6135,2.6281,2.6135,2.6281,66300,0
1989-01-17,2.6281,2.6281,2.6135,2.6207,192597,0
1989-01-18,2.6207,2.6281,2.6135,2.6281,98624,0
1989-01-19,2.6281,2.6425,2.6207,2.6207,95069,0
1989-01-20,2.6207,2.6281,2.6207,2.6207,75615,0
1989-01-23,2.6281,2.6281,2.6135,2.6281,222458,0
1989-01-24,2.6281,2.6425,2.6135,2.6281,228761,0
1989-01-25,2.6425,2.6425,2.6207,2.6281,145200,0
1989-01-26,2.6281,2.6425,2.6207,2.6425,272047,0
1989-01-27,2.6425,2.6425,2.6281,2.6425,257526,0
1989-01-30,2.6425,2.6648,2.6425,2.6572,132599,0
1989-01-31,2.6572,2.6648,2.6425,2.6648,79446,0
1989-02-01,2.6648,2.6648,2.6425,2.6572,254512,0
1989-02-02,2.6648,2.6792,2.6425,2.6572,106569,0
1989-02-03,2.6648,2.6648,2.6425,2.6425,96710,0
1989-02-06,2.6425,2.6572,2.6425,2.6425,193694,0
1989-02-07,2.6425,2.6425,2.6281,2.6425,287661,0
1989-02-08,2.6425,2.6572,2.6281,2.6572,669569,0
1989-02-09,2.6572,2.6572,2.6135,2.6135,259992,0
1989-02-10,2.6281,2.6281,2.5916,2.5988,237798,0
1989-02-13,2.5916,2.6207,2.5916,2.6207,104379,0
1989-02-14,2.5988,2.6207,2.5988,2.6135,75069,0
1989-02-15,2.5988,2.6207,2.5988,2.6207,53972,0
1989-02-16,2.5988,2.6135,2.5916,2.5988,301636,0
1989-02-17,2.5916,2.5988,2.5844,2.5988,280814,0
1989-02-21,2.5916,2.5988,2.5844,2.5916,130406,0
1989-02-22,2.5916,2.5988,2.555,2.5916,308209,0
1989-02-23,2.5916,2.5988,2.5844,2.5988,164927,0
1989-02-24,2.5916,2.5988,2.5916,2.5988,198621,0
1989-02-27,2.5916,2.5988,2.5916,2.5916,130131,0
1989-02-28,2.5916,2.5988,2.5696,2.5696,62738,0
1989-03-01,2.5696,2.5916,2.5696,2.5844,76434,0
1989-03-02,2.5844,2.5916,2.5696,2.5916,247660,0
1989-03-03,2.5844,2.5916,2.5696,2.5916,91507,0
1989-03-06,2.5844,2.6135,2.5696,2.5696,1948977,0
1989-03-07,2.5844,2.5988,2.5696,2.5988,1772817,0
1989-03-08,2.5844,2.6281,2.5844,2.6135,275881,0
1989-03-09,2.5988,2.6135,2.5844,2.5988,50680,0
1989-03-10,2.5988,2.5988,2.5696,2.5844,282729,0
1989-03-13,2.5988,2.6135,2.5844,2.5844,92600,0
1989-03-14,2.5844,2.6135,2.5844,2.6135,393136,0
1989-03-15,2.6135,2.6354,2.6135,2.6135,262728,0
1989-03-16,2.6135,2.6425,2.6135,2.6425,119996,0
1989-03-17,2.6281,2.6354,2.6135,2.6281,203282,0
1989-03-20,2.6135,2.6281,2.5988,2.5988,570117,0
1989-03-21,2.6135,2.6135,2.5844,2.5844,235880,0
1989-03-22,2.5988,2.6135,2.5844,2.5988,537791,0
1989-03-23,2.5844,2.5988,2.5844,2.5844,178897,0
1989-03-27,2.6135,2.6135,2.5844,2.5844,479708,0
1989-03-28,2.5844,2.5988,2.5844,2.5844,412313,0
1989-03-29,2.5844,2.5988,2.5844,2.5988,180817,0
1989-03-30,2.5844,2.6135,2.5844,2.6135,114792,0
1989-03-31,2.6135,2.6281,2.6135,2.6281,169310,0
1989-04-03,2.6135,2.6135,2.6135,2.6135,903803,0
1989-04-04,2.6354,2.6354,2.6135,2.6281,78903,0
1989-04-05,2.6135,2.6281,2.6135,2.6135,143830,0
1989-04-06,2.6281,2.6281,2.6135,2.6281,51505,0
1989-04-07,2.6281,2.6281,2.6135,2.6281,120817,0
1989-04-10,2.6135,2.6354,2.6135,2.6281,68762,0
1989-04-11,2.6135,2.6281,2.6135,2.6135,72875,0
1989-04-12,2.6135,2.6281,2.6135,2.6135,44106,0
1989-04-13,2.6135,2.6135,2.5988,2.6135,121094,0
1989-04-14,2.6135,2.6135,2.5988,2.6135,84381,0
1989-04-17,2.6135,2.6135,2.5988,2.6135,37258,0
1989-04-18,2.6135,2.6499,2.6135,2.6425,111503,0
1989-04-19,2.6499,2.6499,2.6135,2.6281,1491731,0
1989-04-20,2.6281,2.6499,2.6281,2.6425,129584,0
1989-04-21,2.6354,2.6499,2.6354,2.6499,164378,0
1989-04-24,2.6425,2.6648,2.6425,2.6499,79723,0
1989-04-25,2.6499,2.6648,2.6425,2.6425,163557,0
1989-04-26,2.6648,2.6792,2.6354,2.6792,150409,0
1989-04-27,2.6648,2.6792,2.6499,2.6792,163557,0
1989-04-28,2.6648,2.6938,2.6648,2.6792,237798,0
1989-05-01,2.6648,2.6792,2.6425,2.6499,178621,0
1989-05-02,2.6499,2.6648,2.6281,2.6425,1480773,0
1989-05-03,2.6425,2.6499,2.6425,2.6499,259720,0
1989-05-04,2.6499,2.6499,2.6425,2.6499,198899,0
1989-05-05,2.6648,2.6792,2.6648,2.6792,192320,0
1989-05-08,2.6499,2.6648,2.6425,2.6499,253691,0
1989-05-09,2.6499,2.6648,2.6499,2.6648,63285,0
1989-05-10,2.6648,2.6792,2.6499,2.6792,179718,0
1989-05-11,2.6792,2.6792,2.6648,2.6792,109586,0
1989-05-12,2.701,2.7375,2.701,2.7375,513407,0
1989-05-15,2.7375,2.7668,2.7375,2.7668,139445,0
1989-05-16,2.7595,2.7813,2.7523,2.7668,246291,0
1989-05-17,2.7668,2.7961,2.7595,2.7961,475876,0
1989-05-18,2.7961,2.7961,2.7668,2.7813,233967,0
1989-05-19,2.7813,2.8107,2.7813,2.7961,308209,0
1989-05-22,2.8107,2.8252,2.8107,2.8107,106569,0
1989-05-23,2.8107,2.8323,2.8107,2.8107,163282,0
1989-05-24,2.8107,2.8323,2.8107,2.8323,85202,0
1989-05-25,2.8323,2.8907,2.8323,2.8763,622171,0
1989-05-26,2.8763,2.8983,2.8763,2.8907,446288,0
1989-05-30,2.8983,2.9276,2.8907,2.8907,211501,0
1989-05-31,2.8983,2.9055,2.8907,2.9055,457245,0
1989-06-01,2.8983,2.9202,2.8983,2.9202,210130,0
1989-06-02,2.9276,2.9786,2.9202,2.9786,1185167,0
1989-06-05,2.9786,3.0004,2.9786,2.9857,1935276,0
1989-06-06,2.9786,2.9857,2.9786,2.9857,1311464,0
1989-06-07,3.0004,3.0004,2.9786,2.9786,243825,0
1989-06-08,2.9857,2.9857,2.9786,2.9786,195063,0
1989-06-09,2.9786,2.9857,2.964,2.9786,185473,0
1989-06-12,2.9786,2.9857,2.9713,2.9786,328207,0
1989-06-13,2.9857,2.9857,2.964,2.9713,252595,0
1989-06-14,2.9713,2.9713,2.964,2.9713,426287,0
1989-06-15,2.9713,2.9713,2.949,2.949,207389,0
1989-06-16,2.949,2.9713,2.949,2.964,98899,0
1989-06-19,2.9713,2.9713,2.964,2.964,148488,0
1989-06-20,2.9713,2.9713,2.942,2.949,1056401,0
1989-06-21,2.949,2.949,2.9348,2.942,710387,0
1989-06-22,2.942,2.949,2.9348,2.949,172871,0
1989-06-23,2.949,2.949,2.942,2.942,281635,0
1989-06-26,2.949,2.949,2.942,2.942,325190,0
1989-06-27,2.949,2.949,2.9348,2.949,190405,0
1989-06-28,2.949,2.949,2.942,2.949,190405,0
1989-06-29,2.949,2.949,2.942,2.949,139173,0
1989-06-30,2.949,2.949,2.9348,2.949,94521,0
1989-07-03,2.942,2.949,2.9202,2.942,136710,0
1989-07-05,2.942,2.949,2.942,2.949,287938,0
1989-07-06,2.964,3.037,2.964,2.9786,231773,0
1989-07-07,3.0004,3.037,3.0004,3.037,158076,0
1989-07-10,3.0295,3.0953,3.0295,3.0953,213142,0
1989-07-11,3.0953,3.0953,3.0879,3.0953,162734,0
1989-07-12,3.0879,3.1244,3.0734,3.1026,124377,0
1989-07-13,3.1026,3.1394,3.1026,3.1318,339716,0
1989-07-14,3.1244,3.1394,3.11,3.1394,170405,0
1989-07-17,3.1318,3.1318,3.0953,3.11,133693,0
1989-07-18,3.1026,3.11,3.0879,3.0953,93696,0
1989-07-19,3.11,3.1318,3.0953,3.11,141366,0
1989-07-20,3.11,3.1244,3.0734,3.1026,102463,0
1989-07-21,3.1026,3.1026,3.066,3.0734,496421,0
1989-07-24,3.0734,3.0879,3.066,3.0879,236979,0
1989-07-25,3.0879,3.0879,3.0588,3.0879,198076,0
1989-07-26,3.0879,3.0879,3.0588,3.066,231773,0
1989-07-27,3.0734,3.0734,3.0588,3.066,454233,0
1989-07-28,3.066,3.0734,3.0588,3.0734,347386,0
1989-07-31,3.066,3.1394,3.066,3.1394,934215,0
1989-08-01,3.1244,3.1394,3.11,3.1318,259170,0
1989-08-02,3.1244,3.1318,3.0953,3.11,100819,0
1989-08-03,3.1026,3.1244,3.1026,3.11,100272,0
1989-08-04,3.11,3.11,3.0879,3.0953,88488,0
1989-08-07,3.1026,3.11,3.0953,3.11,97255,0
1989-08-08,3.1026,3.1318,3.1026,3.1318,398888,0
1989-08-09,3.1318,3.1537,3.1244,3.1244,137803,0
1989-08-10,3.11,3.1318,3.1026,3.1318,275881,0
1989-08-11,3.1244,3.1537,3.1244,3.1318,104653,0
1989-08-14,3.1244,3.1244,3.1026,3.11,64383,0
1989-08-15,3.11,3.1244,3.1026,3.1244,109586,0
1989-08-16,3.1318,3.1537,3.1244,3.1394,150682,0
1989-08-17,3.1394,3.1537,3.1244,3.1318,200541,0
1989-08-18,3.1244,3.1318,3.1026,3.1026,72056,0
1989-08-21,3.1026,3.11,3.0953,3.1026,109857,0
1989-08-22,3.0879,3.0953,3.0734,3.0734,112598,0
1989-08-23,3.0953,3.0953,3.066,3.0879,70135,0
1989-08-24,3.1026,3.11,3.0879,3.11,92600,0
1989-08-25,3.1244,3.1318,3.11,3.11,75615,0
1989-08-28,3.11,3.1244,3.0953,3.1026,205201,0
1989-08-29,3.0953,3.1026,3.0953,3.1026,47124,0
1989-08-30,3.0953,3.1026,3.0879,3.0879,70683,0
1989-08-31,3.0953,3.1244,3.0953,3.1244,913121,0
1989-09-01,3.11,3.1537,3.11,3.1537,1147632,0
1989-09-05,3.1394,3.1537,3.1394,3.1394,508475,0
1989-09-06,3.1394,3.1394,3.1244,3.1394,526832,0
1989-09-07,3.1318,3.1394,3.1318,3.1318,122736,0
1989-09-08,3.1394,3.1394,3.1244,3.1318,216979,0
1989-09-11,3.1318,3.1394,3.1244,3.1318,146572,0
1989-09-12,3.1318,3.1394,3.1244,3.1394,140540,0
1989-09-13,3.1318,3.1394,3.1244,3.1394,138626,0
1989-09-14,3.1394,3.1394,3.1318,3.1318,116437,0
1989-09-15,3.1318,3.1394,3.1244,3.1318,243279,0
1989-09-18,3.1318,3.1394,3.1318,3.1394,99724,0
1989-09-19,3.1318,3.1682,3.1318,3.1682,74515,0
1989-09-20,3.1682,3.1682,3.1537,3.1609,40824,0
1989-09-21,3.1609,3.1609,3.1537,3.1537,47943,0
1989-09-22,3.1537,3.1609,3.1318,3.1318,135062,0
1989-09-25,3.1318,3.1537,3.1318,3.1318,102735,0
1989-09-26,3.1537,3.1682,3.1394,3.1682,148488,0
1989-09-27,3.1609,3.1682,3.1609,3.1609,713676,0
1989-09-28,3.1682,3.1682,3.1537,3.1609,569573,0
1989-09-29,3.1537,3.1826,3.1537,3.1826,295332,0
1989-10-02,3.1682,3.1826,3.1609,3.1609,71503,0
1989-10-03,3.1826,3.1901,3.1682,3.1826,141914,0
1989-10-04,3.1826,3.1901,3.1609,3.1682,87665,0
1989-10-05,3.1609,3.1682,3.1318,3.1537,287384,0
1989-10-06,3.1537,3.1609,3.1394,3.1537,136710,0
1989-10-09,3.1394,3.1537,3.1318,3.1537,35067,0
1989-10-10,3.1318,3.1826,3.1318,3.1609,89037,0
1989-10-11,3.1609,3.1609,3.1537,3.1609,89037,0
1989-10-12,3.1537,3.1682,3.1537,3.1609,35067,0
1989-10-13,3.1609,3.1682,3.1609,3.1609,109857,0
1989-10-16,3.1609,3.1682,3.1244,3.1394,378068,0
1989-10-17,3.1318,3.1394,3.1244,3.1394,84929,0
1989-10-18,3.1244,3.1394,3.1244,3.1394,55339,0
1989-10-19,3.1394,3.1826,3.1394,3.1682,83008,0
1989-10-20,3.1537,3.1682,3.1537,3.1609,695866,0
1989-10-23,3.1537,3.1682,3.1394,3.1609,202460,0
1989-10-24,3.1537,3.1609,3.1394,3.1394,81917,0
1989-10-25,3.1318,3.1537,3.1318,3.1394,44929,0
1989-10-26,3.1318,3.1394,3.1318,3.1394,168762,0
1989-10-27,3.1394,3.1394,3.1318,3.1394,99446,0
1989-10-30,3.1394,3.1537,3.1394,3.1537,77532,0
1989-10-31,3.1537,3.1682,3.1394,3.1682,95069,0
1989-11-01,3.1609,3.1901,3.1537,3.1682,133969,0
1989-11-02,3.1682,3.2047,3.1682,3.1976,334508,0
1989-11-03,3.1901,3.1976,3.1826,3.1976,137257,0
1989-11-06,3.1901,3.1976,3.1609,3.1682,96710,0
1989-11-07,3.1682,3.1826,3.1537,3.1826,493955,0
1989-11-08,3.1901,3.234,3.1901,3.234,212873,0
1989-11-09,3.2485,3.2485,3.2047,3.2194,97530,0
1989-11-10,3.2194,3.2194,3.1976,3.2194,39725,0
1989-11-13,3.2268,3.234,3.2047,3.234,59999,0
1989-11-14,3.2268,3.234,3.2194,3.234,52329,0
1989-11-15,3.2268,3.234,3.2268,3.234,163282,0
1989-11-16,3.234,3.2559,3.234,3.2485,251497,0
1989-11-17,3.2485,3.2559,3.2194,3.2268,58901,0
1989-11-20,3.234,3.234,3.1901,3.2047,66028,0
1989-11-21,3.2268,3.2268,3.1976,3.2194,62738,0
1989-11-22,3.2047,3.2268,3.1976,3.2268,84381,0
1989-11-24,3.2268,3.2485,3.2268,3.2485,162458,0
1989-11-27,3.2485,3.2559,3.234,3.2559,93696,0
1989-11-28,3.2632,3.2632,3.2485,3.2559,218897,0
1989-11-29,3.2485,3.2559,3.2268,3.2485,81092,0
1989-11-30,3.2485,3.2923,3.234,3.2852,168214,0
1989-12-01,3.307,3.3215,3.2923,3.307,1551185,0
1989-12-04,3.3215,3.3436,3.307,3.3363,233690,0
1989-12-05,3.3215,3.3436,3.307,3.307,175609,0
1989-12-06,3.3144,3.3215,3.307,3.3215,87665,0
1989-12-07,3.3215,3.3215,3.307,3.307,53697,0
1989-12-08,3.3144,3.3363,3.2923,3.307,130406,0
1989-12-11,3.2923,3.307,3.2923,3.307,58082,0
1989-12-12,3.307,3.3363,3.307,3.3215,196976,0
1989-12-13,3.3363,3.3653,3.3215,3.3653,57530,0
1989-12-14,3.3653,3.3802,3.3653,3.3726,312045,0
1989-12-15,3.3802,3.3802,3.3436,3.3436,327388,0
1989-12-18,3.3436,3.3653,3.3436,3.3508,485739,0
1989-12-19,3.3653,3.3802,3.3508,3.3653,136982,0
1989-12-20,3.3802,3.3802,3.3436,3.3726,74791,0
1989-12-21,3.3653,3.3802,3.3508,3.3802,75615,0
1989-12-22,3.3726,3.3802,3.3653,3.3726,40272,0
1989-12-26,3.3653,3.3948,3.3653,3.3726,72326,0
1989-12-27,3.3653,3.3802,3.3436,3.3653,395056,0
1989-12-28,3.3653,3.3726,3.3363,3.3508,204375,0
1989-12-29,3.3653,3.3948,3.3653,3.3948,1701587,0
1990-01-02,3.3948,3.4239,3.3948,3.4019,267390,0
1990-01-03,3.4239,3.4311,3.4019,3.4091,739153,0
1990-01-04,3.4019,3.4019,3.3653,3.3802,364372,0
1990-01-05,3.3726,3.3726,3.3436,3.3508,335332,0
1990-01-08,3.3363,3.3436,3.3144,3.3144,146572,0
1990-01-09,3.3215,3.3363,3.3144,3.3363,172596,0
1990-01-10,3.3215,3.3363,3.2923,3.3215,267113,0
1990-01-11,3.3215,3.3363,3.3144,3.3363,288210,0
1990-01-12,3.3215,3.3215,3.2923,3.307,391768,0
1990-01-15,3.2923,3.2923,3.2559,3.2632,104925,0
1990-01-16,3.2632,3.2632,3.2268,3.2632,183007,0
1990-01-17,3.2632,3.2923,3.234,3.234,868467,0
1990-01-18,3.1901,3.2047,3.1901,3.2047,286017,0
1990-01-19,3.2268,3.2268,3.2047,3.2194,221909,0
1990-01-22,3.2194,3.2194,3.1976,3.1976,50680,0
1990-01-23,3.2047,3.2047,3.1901,3.2047,76708,0
1990-01-24,3.1901,3.234,3.1609,3.2047,243006,0
1990-01-25,3.2047,3.2194,3.1753,3.1901,92874,0
1990-01-26,3.1753,3.2047,3.1753,3.2047,116710,0
1990-01-29,3.1976,3.2194,3.1976,3.2194,205474,0
1990-01-30,3.2194,3.2194,3.1901,3.1976,167665,0
1990-01-31,3.1901,3.234,3.1901,3.234,179443,0
1990-02-01,3.234,3.2923,3.2268,3.2923,114515,0
1990-02-02,3.2923,3.307,3.2779,3.2923,75889,0
1990-02-05,3.307,3.307,3.2852,3.307,69587,0
1990-02-06,3.3144,3.3144,3.307,3.307,87121,0
1990-02-07,3.2923,3.307,3.2852,3.307,48492,0
1990-02-08,3.2923,3.3363,3.2923,3.3215,295607,0
1990-02-09,3.3215,3.3215,3.2852,3.2923,143830,0
1990-02-12,3.2779,3.2923,3.2559,3.2559,123281,0
1990-02-13,3.2559,3.2559,3.2268,3.2559,266015,0
1990-02-14,3.2779,3.2852,3.2632,3.2852,225200,0
1990-02-15,3.2852,3.307,3.2852,3.2923,116980,0
1990-02-16,3.307,3.3215,3.2852,3.2923,150409,0
1990-02-20,3.2852,3.2852,3.2485,3.2559,82189,0
1990-02-21,3.2194,3.2485,3.2194,3.2485,80545,0
1990-02-22,3.2485,3.2559,3.234,3.2485,206842,0
1990-02-23,3.234,3.2485,3.2268,3.2268,43560,0
1990-02-26,3.2268,3.2485,3.2268,3.2268,53421,0
1990-02-27,3.2268,3.2559,3.2268,3.2559,69587,0
1990-02-28,3.2559,3.2779,3.2485,3.2779,195339,0
1990-03-01,3.2632,3.307,3.2632,3.2923,213692,0
1990-03-02,3.2923,3.307,3.2852,3.307,765179,0
1990-03-05,3.307,3.3436,3.307,3.3436,634777,0
1990-03-06,3.3215,3.3363,3.3144,3.3363,865726,0
1990-03-07,3.3436,3.3436,3.3215,3.3363,79997,0
1990-03-08,3.3363,3.3436,3.3144,3.3363,50959,0
1990-03-09,3.3363,3.3363,3.3144,3.3144,205474,0
1990-03-12,3.307,3.3508,3.307,3.3508,330399,0
1990-03-13,3.3436,3.3653,3.3363,3.3436,146024,0
1990-03-14,3.3363,3.3726,3.3363,3.3726,94243,0
1990-03-15,3.3653,3.3802,3.3508,3.3802,186024,0
1990-03-16,3.3948,3.4091,3.3653,3.3802,891207,0
1990-03-19,3.3726,3.3802,3.3653,3.3802,85478,0
1990-03-20,3.3802,3.3802,3.3653,3.3653,108761,0
1990-03-21,3.3653,3.3726,3.3508,3.3653,227113,0
1990-03-22,3.3653,3.3653,3.3363,3.3363,266015,0
1990-03-23,3.3508,3.3653,3.3363,3.3653,154515,0
1990-03-26,3.3508,3.3508,3.3363,3.3436,1398309,0
1990-03-27,3.3436,3.3508,3.3363,3.3436,63285,0
1990-03-28,3.3436,3.3508,3.3363,3.3508,140820,0
1990-03-29,3.3436,3.3653,3.3436,3.3508,89862,0
1990-03-30,3.3508,3.3726,3.3508,3.3726,62186,0
1990-04-02,3.3508,3.3653,3.3436,3.3508,61918,0
1990-04-03,3.3726,3.3726,3.3653,3.3726,168214,0
1990-04-04,3.3948,3.3948,3.3653,3.3653,135882,0
1990-04-05,3.3726,3.3726,3.3363,3.3436,93971,0
1990-04-06,3.3215,3.3508,3.3144,3.3215,255881,0
1990-04-09,3.3144,3.3363,3.2923,3.3144,98352,0
1990-04-10,3.3144,3.3215,3.307,3.3144,69311,0
1990-04-11,3.3144,3.3436,3.2923,3.3436,109038,0
1990-04-12,3.3436,3.3653,3.3363,3.3508,58627,0
1990-04-16,3.3653,3.3726,3.3508,3.3726,349849,0
1990-04-17,3.3726,3.3948,3.3653,3.3802,433409,0
1990-04-18,3.3726,3.3802,3.3508,3.3653,319164,0
1990-04-19,3.3653,3.3726,3.3508,3.3726,112875,0
1990-04-20,3.3653,3.3726,3.307,3.3144,86300,0
1990-04-23,3.307,3.3144,3.2632,3.2852,52599,0
1990-04-24,3.2779,3.2852,3.2779,3.2779,56438,0
1990-04-25,3.2779,3.2923,3.2632,3.2923,26847,0
1990-04-26,3.2923,3.2923,3.234,3.2412,36164,0
1990-04-27,3.234,3.2559,3.1976,3.2121,150682,0
1990-04-30,3.2121,3.234,3.1537,3.2268,183828,0
1990-05-01,3.2412,3.2559,3.1976,3.2559,166846,0
1990-05-02,3.2559,3.2559,3.234,3.2412,127391,0
1990-05-03,3.2632,3.2779,3.2559,3.2779,55616,0
1990-05-04,3.2923,3.2923,3.2632,3.2923,498343,0
1990-05-07,3.2923,3.3144,3.2852,3.3144,246840,0
1990-05-08,3.3215,3.3508,3.3144,3.3363,79723,0
1990-05-09,3.3436,3.3802,3.3436,3.3653,149312,0
1990-05-10,3.3653,3.3802,3.3653,3.3726,98899,0
1990-05-11,3.3802,3.4239,3.3802,3.4239,324374,0
1990-05-14,3.4091,3.4458,3.4091,3.4458,104107,0
1990-05-15,3.4383,3.453,3.4239,3.4458,147117,0
1990-05-16,3.4383,3.4675,3.4239,3.4675,196435,0
1990-05-17,3.4675,3.4749,3.453,3.4675,144931,0
1990-05-18,3.4458,3.453,3.4383,3.453,124925,0
1990-05-21,3.4458,3.4675,3.4383,3.453,98352,0
1990-05-22,3.4675,3.4675,3.4458,3.4675,71776,0
1990-05-23,3.4675,3.4675,3.4239,3.4458,43012,0
1990-05-24,3.4675,3.4675,3.4239,3.4458,103831,0
1990-05-25,3.4458,3.4458,3.4383,3.4458,25481,0
1990-05-29,3.4383,3.4458,3.4239,3.4458,44929,0
1990-05-30,3.4383,3.453,3.4091,3.4091,64106,0
1990-05-31,3.4091,3.4091,3.3948,3.4091,143559,0
1990-06-01,3.4239,3.4458,3.4239,3.4383,1108458,0
1990-06-04,3.4383,3.453,3.4091,3.453,1229550,0
1990-06-05,3.4458,3.4749,3.4458,3.4675,615048,0
1990-06-06,3.4749,3.4967,3.453,3.4749,170679,0
1990-06-07,3.4749,3.4967,3.4675,3.4675,80819,0
1990-06-08,3.453,3.4675,3.4383,3.4458,94243,0
1990-06-11,3.4675,3.5041,3.4458,3.4895,133693,0
1990-06-12,3.4749,3.4967,3.4749,3.4895,76708,0
1990-06-13,3.4967,3.5041,3.4749,3.4967,118353,0
1990-06-14,3.4967,3.4967,3.4675,3.4895,214241,0
1990-06-15,3.4967,3.4967,3.4749,3.4749,163282,0
1990-06-18,3.4895,3.4895,3.4675,3.4675,432312,0
1990-06-19,3.4749,3.4895,3.4675,3.4749,260262,0
1990-06-20,3.453,3.4749,3.453,3.4675,171773,0
1990-06-21,3.4749,3.4895,3.453,3.4749,1304339,0
1990-06-22,3.4895,3.5041,3.4749,3.5041,235334,0
1990-06-25,3.4967,3.5041,3.4458,3.4458,319440,0
1990-06-26,3.453,3.4749,3.453,3.4675,168762,0
1990-06-27,3.453,3.4895,3.453,3.4749,152868,0
1990-06-28,3.4749,3.5041,3.4749,3.5041,139725,0
1990-06-29,3.526,3.526,3.5041,3.5041,304648,0
1990-07-02,3.5041,3.5041,3.4967,3.4967,1170372,0
1990-07-03,3.5041,3.5189,3.4967,3.4967,189309,0
1990-07-05,3.4895,3.4967,3.4675,3.4749,109309,0
1990-07-06,3.4675,3.4967,3.453,3.4967,107122,0
1990-07-09,3.4967,3.4967,3.4749,3.4967,142185,0
1990-07-10,3.4967,3.4967,3.4458,3.4749,198351,0
1990-07-11,3.4895,3.4895,3.4458,3.4675,106569,0
1990-07-12,3.453,3.453,3.4383,3.453,87943,0
1990-07-13,3.4749,3.4895,3.453,3.453,266294,0
1990-07-16,3.4675,3.4749,3.4458,3.4458,148761,0
1990-07-17,3.4458,3.453,3.4239,3.4458,123557,0
1990-07-18,3.4383,3.4458,3.4239,3.4239,35341,0
1990-07-19,3.4383,3.4383,3.3802,3.4239,101093,0
1990-07-20,3.4239,3.4383,3.4019,3.4091,70135,0
1990-07-23,3.4019,3.4091,3.3508,3.3653,92054,0
1990-07-24,3.3508,3.3653,3.3363,3.3363,184103,0
1990-07-25,3.3436,3.3508,3.3215,3.3508,377248,0
1990-07-26,3.3508,3.3948,3.3436,3.3948,103010,0
1990-07-27,3.3948,3.4239,3.3948,3.4019,198899,0
1990-07-30,3.4019,3.4383,3.3802,3.4383,619979,0
1990-07-31,3.4091,3.453,3.4091,3.4458,306841,0
1990-08-01,3.4458,3.5041,3.4458,3.4967,261635,0
1990-08-02,3.4967,3.4967,3.4675,3.4895,278620,0
1990-08-03,3.4675,3.4675,3.4383,3.4458,193966,0
1990-08-06,3.4239,3.4239,3.3215,3.3508,165474,0
1990-08-07,3.3436,3.3948,3.3436,3.3726,175341,0
1990-08-08,3.3653,3.3948,3.3508,3.3948,105203,0
1990-08-09,3.3802,3.3948,3.3802,3.3802,24384,0
1990-08-10,3.3802,3.4019,3.3726,3.3802,41092,0
1990-08-13,3.3802,3.4091,3.3726,3.4091,146297,0
1990-08-14,3.4091,3.4239,3.4019,3.4091,195339,0
1990-08-15,3.4239,3.4675,3.4239,3.4675,213418,0
1990-08-16,3.4458,3.4458,3.4091,3.4091,145746,0
1990-08-17,3.4239,3.4239,3.3653,3.3653,625731,0
1990-08-20,3.3508,3.3802,3.3436,3.3802,169033,0
1990-08-21,3.3726,3.3802,3.3508,3.3726,87121,0
1990-08-22,3.3726,3.3726,3.3653,3.3653,106844,0
1990-08-23,3.3215,3.3215,3.2852,3.2852,1121332,0
1990-08-24,3.2852,3.2852,3.2047,3.2268,120268,0
1990-08-27,3.234,3.2707,3.2194,3.2485,83289,0
1990-08-28,3.2268,3.2707,3.2194,3.2707,106844,0
1990-08-29,3.2559,3.2852,3.2559,3.2707,56712,0
1990-08-30,3.2852,3.2998,3.2707,3.2852,1243522,0
1990-08-31,3.2852,3.2852,3.2707,3.2852,285198,0
1990-09-04,3.2852,3.2998,3.2707,3.2852,193144,0
1990-09-05,3.2707,3.2998,3.2707,3.2998,139995,0
1990-09-06,3.2852,3.2998,3.2852,3.2852,128762,0
1990-09-07,3.2852,3.3215,3.2852,3.2852,257251,0
1990-09-10,3.2852,3.3436,3.2852,3.3215,237798,0
1990-09-11,3.3144,3.3144,3.2852,3.2998,171229,0
1990-09-12,3.2852,3.3144,3.2852,3.3144,69587,0
1990-09-13,3.3144,3.3215,3.2998,3.3215,86572,0
1990-09-14,3.2998,3.3144,3.2852,3.3144,104653,0
1990-09-17,3.2998,3.2998,3.2852,3.2998,115888,0
1990-09-18,3.2852,3.3144,3.2852,3.3144,179993,0
1990-09-19,3.3215,3.3215,3.2852,3.2852,187390,0
1990-09-20,3.2852,3.2998,3.2707,3.2998,141091,0
1990-09-21,3.2998,3.3144,3.2852,3.2998,186842,0
1990-09-24,3.2852,3.2852,3.2559,3.2707,248763,0
1990-09-25,3.2998,3.3144,3.2707,3.2852,517791,0
1990-09-26,3.2852,3.2852,3.2559,3.2852,127666,0
1990-09-27,3.2852,3.2852,3.2559,3.2852,116437,0
1990-09-28,3.2852,3.3436,3.2852,3.3436,332314,0
1990-10-01,3.3363,3.3653,3.3363,3.3508,378895,0
1990-10-02,3.3653,3.3948,3.3653,3.3726,184103,0
1990-10-03,3.3653,3.3948,3.3653,3.3948,173419,0
1990-10-04,3.4091,3.4383,3.3802,3.4311,109038,0
1990-10-05,3.4164,3.4895,3.3948,3.4895,134242,0
1990-10-08,3.4895,3.4967,3.4895,3.4967,341905,0
1990-10-09,3.4749,3.4749,3.4311,3.4311,180540,0
1990-10-10,3.4164,3.4311,3.3726,3.3726,89315,0
1990-10-11,3.3508,3.3802,3.3508,3.3726,70683,0
1990-10-12,3.3726,3.4749,3.3726,3.4383,1869527,0
1990-10-15,3.4458,3.4675,3.4091,3.4675,187390,0
1990-10-16,3.4675,3.4749,3.4603,3.4675,163007,0
1990-10-17,3.4675,3.4675,3.4311,3.4458,920241,0
1990-10-18,3.4458,3.4458,3.4383,3.4458,1293658,0
1990-10-19,3.4458,3.4603,3.4383,3.4603,374783,0
1990-10-22,3.4603,3.4967,3.4458,3.4749,978323,0
1990-10-23,3.4749,3.4895,3.4603,3.4895,67946,0
1990-10-24,3.4749,3.4895,3.4603,3.4895,83289,0
1990-10-25,3.4895,3.4895,3.4603,3.4749,116437,0
1990-10-26,3.4749,3.4749,3.4603,3.4749,83289,0
1990-10-29,3.4749,3.4895,3.4383,3.4603,344646,0
1990-10-30,3.4383,3.4603,3.4383,3.4603,64929,0
1990-10-31,3.4458,3.4749,3.4458,3.4749,60546,0
1990-11-01,3.4895,3.5041,3.4895,3.5041,275332,0
1990-11-02,3.5041,3.5843,3.5041,3.5843,252870,0
1990-11-05,3.5917,3.5989,3.5843,3.5917,553133,0
1990-11-06,3.5843,3.5917,3.5698,3.5917,193419,0
1990-11-07,3.5843,3.5917,3.5551,3.5698,54516,0
1990-11-08,3.5551,3.5626,3.5041,3.5041,54793,0
1990-11-09,3.526,3.5698,3.5189,3.5698,103287,0
1990-11-12,3.5626,3.5989,3.5626,3.5843,280814,0
1990-11-13,3.5917,3.5989,3.5626,3.5843,114792,0
1990-11-14,3.5843,3.5843,3.5626,3.5698,68492,0
1990-11-15,3.5551,3.5698,3.5405,3.5626,69311,0
1990-11-16,3.5917,3.5989,3.5626,3.5917,88488,0
1990-11-19,3.5843,3.5917,3.5405,3.5551,165200,0
1990-11-20,3.5551,3.5843,3.5405,3.5626,154790,0
1990-11-21,3.5551,3.5843,3.5405,3.5843,89862,0
1990-11-23,3.5843,3.5917,3.5698,3.5843,38631,0
1990-11-26,3.5626,3.5843,3.5551,3.5626,103287,0
1990-11-27,3.5843,3.5989,3.5551,3.5917,103557,0
1990-11-28,3.5917,3.6137,3.5917,3.6137,138900,0
1990-11-29,3.6137,3.6209,3.5989,3.6209,94243,0
1990-11-30,3.6137,3.6357,3.5989,3.6357,306567,0
1990-12-03,3.6576,3.6793,3.6576,3.6646,1528716,0
1990-12-04,3.6646,3.6646,3.6209,3.6646,299166,0
1990-12-05,3.6501,3.6868,3.6501,3.6868,246022,0
1990-12-06,3.6793,3.7012,3.6793,3.6868,145746,0
1990-12-07,3.7012,3.7012,3.6646,3.6793,366292,0
1990-12-10,3.6793,3.6793,3.6501,3.6793,187390,0
1990-12-11,3.6793,3.6793,3.6501,3.6646,49585,0
1990-12-12,3.6646,3.7012,3.6646,3.7012,118626,0
1990-12-13,3.6868,3.7084,3.6868,3.7084,89862,0
1990-12-14,3.7012,3.7084,3.6868,3.7012,154790,0
1990-12-17,3.6868,3.6868,3.6646,3.6793,163557,0
1990-12-18,3.6646,3.7012,3.6501,3.7012,211222,0
1990-12-19,3.7084,3.7596,3.7012,3.7304,1861581,0
1990-12-20,3.7084,3.7304,3.7012,3.7159,126847,0
1990-12-21,3.7159,3.7524,3.7159,3.7524,130131,0
1990-12-24,3.7378,3.7524,3.7304,3.7378,162186,0
1990-12-26,3.7378,3.7596,3.7378,3.7524,83559,0
1990-12-27,3.7744,3.7744,3.7596,3.7744,202732,0
1990-12-28,3.7744,3.7744,3.7524,3.7524,143284,0
1990-12-31,3.7378,3.7596,3.6868,3.7159,155337,0
1991-01-02,3.7159,3.7304,3.6646,3.6646,58627,0
1991-01-03,3.6868,3.6868,3.6429,3.6868,58082,0
1991-01-04,3.6646,3.6646,3.6501,3.6501,80275,0
1991-01-07,3.6501,3.6646,3.5478,3.6137,100819,0
1991-01-08,3.5917,3.5917,3.5698,3.5917,190951,0
1991-01-09,3.5989,3.6501,3.5917,3.5989,144651,0
1991-01-10,3.5917,3.6137,3.5917,3.5989,70957,0
1991-01-11,3.5989,3.6137,3.5989,3.6137,42739,0
1991-01-14,3.5989,3.6137,3.5917,3.5989,114244,0
1991-01-15,3.5917,3.5989,3.5698,3.5917,60818,0
1991-01-16,3.5989,3.6646,3.5917,3.6646,99174,0
1991-01-17,3.7012,3.7012,3.6646,3.6868,45204,0
1991-01-18,3.6793,3.6868,3.6501,3.6646,59999,0
1991-01-21,3.6501,3.6646,3.6429,3.6646,40550,0
1991-01-22,3.6501,3.6868,3.6501,3.6646,81368,0
1991-01-23,3.6793,3.6868,3.6501,3.6793,46299,0
1991-01-24,3.6501,3.6868,3.6501,3.6868,96981,0
1991-01-25,3.6793,3.7084,3.6793,3.7084,118076,0
1991-01-28,3.7378,3.7378,3.6868,3.7012,67946,0
1991-01-29,3.7012,3.7012,3.6501,3.6501,66028,0
1991-01-30,3.6501,3.6646,3.6209,3.6429,346837,0
1991-01-31,3.6501,3.6501,3.5989,3.5989,163557,0
1991-02-01,3.6209,3.6429,3.5917,3.6137,211774,0
1991-02-04,3.6209,3.6501,3.6137,3.6137,93148,0
1991-02-05,3.6357,3.6501,3.5917,3.6137,410673,0
1991-02-06,3.5989,3.6209,3.5843,3.5917,614499,0
1991-02-07,3.6137,3.6793,3.6137,3.6793,164652,0
1991-02-08,3.6793,3.7012,3.6793,3.7012,85749,0
1991-02-11,3.7012,3.7524,3.7012,3.7524,70405,0
1991-02-12,3.7378,3.7744,3.6793,3.7304,173968,0
1991-02-13,3.7159,3.7524,3.7159,3.7524,116710,0
1991-02-14,3.7378,3.7959,3.7378,3.7744,407934,0
1991-02-15,3.7815,3.8253,3.7744,3.8106,93148,0
1991-02-19,3.8034,3.8253,3.7815,3.8253,386564,0
1991-02-20,3.7959,3.8034,3.7815,3.8034,206566,0
1991-02-21,3.7815,3.7959,3.7596,3.7596,253966,0
1991-02-22,3.7378,3.7744,3.7159,3.7596,81917,0
1991-02-25,3.7596,3.7815,3.7084,3.7744,124653,0
1991-02-26,3.7744,3.7815,3.7744,3.7815,108761,0
1991-02-27,3.7815,3.7815,3.7524,3.7815,254237,0
1991-02-28,3.7815,3.7815,3.7304,3.7378,326563,0
1991-03-01,3.7524,3.7596,3.7378,3.7596,785726,0
1991-03-04,3.7815,3.8034,3.7378,3.7667,127666,0
1991-03-05,3.7304,3.7667,3.7012,3.7012,143559,0
1991-03-06,3.7159,3.7304,3.7012,3.7159,600257,0
1991-03-07,3.7159,3.7304,3.6793,3.7012,534774,0
1991-03-08,3.7012,3.7304,3.6868,3.7159,170405,0
1991-03-11,3.7012,3.7159,3.6868,3.7012,81368,0
1991-03-12,3.6868,3.7304,3.6868,3.7304,266840,0
1991-03-13,3.7378,3.7378,3.7159,3.7304,155609,0
1991-03-14,3.7304,3.7667,3.7159,3.7667,143830,0
1991-03-15,3.7524,3.7667,3.7378,3.7667,99724,0
1991-03-18,3.7524,3.7667,3.7378,3.7667,73418,0
1991-03-19,3.7524,3.7667,3.7304,3.7524,115888,0
1991-03-20,3.7378,3.7524,3.7378,3.7524,60818,0
1991-03-21,3.7524,3.7667,3.7378,3.7667,113420,0
1991-03-22,3.7667,3.7744,3.7524,3.7744,124653,0
1991-03-25,3.7815,3.84,3.7744,3.84,77257,0
1991-03-26,3.8545,3.8909,3.84,3.8909,258349,0
1991-03-27,3.8909,3.8909,3.8693,3.8909,180267,0
1991-03-28,3.8836,3.8836,3.8619,3.8693,87665,0
1991-04-01,3.8619,3.8693,3.8034,3.8545,98624,0
1991-04-02,3.8836,3.9201,3.8619,3.9056,111503,0
1991-04-03,3.9056,3.986,3.9056,3.9787,157255,0
1991-04-04,3.9787,3.986,3.9495,3.964,78626,0
1991-04-05,3.9567,3.964,3.8909,3.9201,63563,0
1991-04-08,3.9274,3.9349,3.8693,3.8909,156161,0
1991-04-09,3.8693,3.9201,3.8693,3.9056,59999,0
1991-04-10,3.8909,3.9056,3.8836,3.9056,161640,0
1991-04-11,3.9056,3.9274,3.8693,3.8909,140820,0
1991-04-12,3.9056,3.9495,3.9056,3.9274,70683,0
1991-04-15,3.9056,3.9274,3.8836,3.8909,95886,0
1991-04-16,3.8909,3.8909,3.8619,3.8693,122736,0
1991-04-17,3.8836,3.8836,3.8328,3.8619,150130,0
1991-04-18,3.8836,3.8836,3.84,3.8545,78626,0
1991-04-19,3.8328,3.8545,3.818,3.8545,47943,0
1991-04-22,3.84,3.8909,3.84,3.8836,88488,0
1991-04-23,3.8836,3.8909,3.8619,3.8619,118076,0
1991-04-24,3.8619,3.8693,3.84,3.8619,64383,0
1991-04-25,3.8619,3.8619,3.818,3.84,101913,0
1991-04-26,3.818,3.818,3.7815,3.818,378618,0
1991-04-29,3.818,3.818,3.8034,3.8034,50137,0
1991-04-30,3.8328,3.8545,3.8034,3.8545,121642,0
1991-05-01,3.8545,3.8545,3.8034,3.818,323550,0
1991-05-02,3.8328,3.8619,3.8328,3.8545,541900,0
1991-05-03,3.8545,3.8693,3.8328,3.84,46026,0
1991-05-06,3.84,3.8836,3.8328,3.8328,397248,0
1991-05-07,3.8328,3.8545,3.8328,3.8545,165753,0
1991-05-08,3.8545,3.8693,3.8328,3.8693,94790,0
1991-05-09,3.8693,3.8836,3.8545,3.8836,48216,0
1991-05-10,3.8909,3.8909,3.84,3.8545,1205713,0
1991-05-13,3.84,3.8836,3.84,3.8836,59999,0
1991-05-14,3.8693,3.8693,3.84,3.8619,47124,0
1991-05-15,3.8619,3.8619,3.8328,3.8328,56712,0
1991-05-16,3.8545,3.8619,3.8328,3.8545,42463,0
1991-05-17,3.8619,3.8693,3.8545,3.8693,40824,0
1991-05-20,3.8619,3.8909,3.8619,3.8909,383550,0
1991-05-21,3.9056,3.9201,3.8909,3.9201,40550,0
1991-05-22,3.9201,3.9349,3.8693,3.8909,273689,0
1991-05-23,3.8545,3.8693,3.8545,3.8545,309578,0
1991-05-24,3.8619,3.8619,3.84,3.8545,29314,0
1991-05-28,3.8545,3.8619,3.84,3.8619,107942,0
1991-05-29,3.8619,3.9056,3.8619,3.8909,58082,0
1991-05-30,3.9056,3.9056,3.8619,3.8693,124103,0
1991-05-31,3.8693,3.8693,3.8545,3.8693,361082,0
1991-06-03,3.8693,3.8836,3.8619,3.8693,491217,0
1991-06-04,3.84,3.8545,3.7959,3.8034,504642,0
1991-06-05,3.7815,3.8034,3.7815,3.7815,537242,0
1991-06-06,3.8034,3.8034,3.7959,3.8034,111230,0
1991-06-07,3.8034,3.8034,3.7959,3.8034,39450,0
1991-06-10,3.7959,3.8034,3.7815,3.8034,79446,0
1991-06-11,3.8034,3.818,3.7959,3.8034,59725,0
1991-06-12,3.7959,3.8034,3.7959,3.8034,65479,0
1991-06-13,3.7959,3.818,3.7744,3.7959,252870,0
1991-06-14,3.8034,3.8034,3.7815,3.8034,49862,0
1991-06-17,3.8034,3.8034,3.7959,3.8034,128491,0
1991-06-18,3.7959,3.8034,3.7815,3.7959,87121,0
1991-06-19,3.7959,3.7959,3.7524,3.7667,259170,0
1991-06-20,3.7667,3.7815,3.7524,3.7815,114792,0
1991-06-21,3.7959,3.8034,3.7815,3.8034,146845,0
1991-06-24,3.7959,3.8034,3.7959,3.8034,142462,0
1991-06-25,3.8034,3.818,3.7959,3.818,201091,0
1991-06-26,3.8034,3.84,3.8034,3.8328,73696,0
1991-06-27,3.818,3.8545,3.818,3.84,123557,0
1991-06-28,3.8545,3.8619,3.8328,3.84,80545,0
1991-07-01,3.8328,3.8693,3.8328,3.8693,166569,0
1991-07-02,3.8693,3.8836,3.8545,3.8619,279989,0
1991-07-03,3.8693,3.8693,3.84,3.8619,92874,0
1991-07-05,3.8619,3.8619,3.8328,3.8619,57258,0
1991-07-08,3.8545,3.8693,3.84,3.8693,123008,0
1991-07-09,3.8693,3.8693,3.8328,3.8545,52054,0
1991-07-10,3.8619,3.8619,3.84,3.8545,59725,0
1991-07-11,3.84,3.8619,3.84,3.8619,78075,0
1991-07-12,3.8619,3.8619,3.8545,3.8545,74247,0
1991-07-15,3.8619,3.8619,3.84,3.8619,67397,0
1991-07-16,3.8619,3.8836,3.8545,3.8619,71503,0
1991-07-17,3.8545,3.8545,3.84,3.8545,31780,0
1991-07-18,3.8545,3.8836,3.8328,3.8836,1247629,0
1991-07-19,3.8693,3.8836,3.8619,3.8693,30412,0
1991-07-22,3.8619,3.8693,3.8328,3.8545,80275,0
1991-07-23,3.8545,3.8619,3.8545,3.8619,109038,0
1991-07-24,3.8619,3.8693,3.84,3.8693,49313,0
1991-07-25,3.8693,3.8836,3.84,3.8693,82739,0
1991-07-26,3.8693,3.8836,3.84,3.8836,434781,0
1991-07-29,3.8836,3.9201,3.8693,3.9201,87121,0
1991-07-30,3.9056,3.9567,3.9056,3.9567,84657,0
1991-07-31,3.9713,3.986,3.9567,3.9713,193419,0
1991-08-01,3.9567,3.986,3.9567,3.986,153417,0
1991-08-02,3.9932,3.9932,3.9495,3.986,121366,0
1991-08-05,4.0079,4.0662,4.0079,4.0444,165200,0
1991-08-06,4.0444,4.0736,4.0079,4.0736,123557,0
1991-08-07,4.0662,4.1173,4.0662,4.1173,107122,0
1991-08-08,4.1173,4.1173,4.0807,4.0956,242731,0
1991-08-09,4.1028,4.1028,4.0807,4.0956,78903,0
1991-08-12,4.0956,4.1173,4.0807,4.0956,66028,0
1991-08-13,4.0807,4.0956,4.0662,4.0956,204653,0
1991-08-14,4.0956,4.1028,4.0736,4.1028,256433,0
1991-08-15,4.1028,4.1465,4.1028,4.1465,110955,0
1991-08-16,4.1392,4.1465,4.132,4.1392,295607,0
1991-08-19,4.132,4.132,4.0807,4.1028,268758,0
1991-08-20,4.0807,4.0956,4.0515,4.0736,278894,0
1991-08-21,4.0736,4.0956,4.0736,4.0956,137257,0
1991-08-22,4.0956,4.0956,4.0736,4.0807,75339,0
1991-08-23,4.0956,4.1173,4.0807,4.1173,119723,0
1991-08-26,4.1028,4.1173,4.0736,4.1028,33971,0
1991-08-27,4.0956,4.1028,4.0807,4.0807,35893,0
1991-08-28,4.0956,4.0956,4.0736,4.0956,67669,0
1991-08-29,4.0956,4.1392,4.0807,4.1392,88488,0
1991-08-30,4.1392,4.1682,4.132,4.1682,147392,0
1991-09-03,4.1682,4.1682,4.1465,4.1612,820246,0
1991-09-04,4.1173,4.1173,4.0956,4.1173,535598,0
1991-09-05,4.0956,4.1028,4.0956,4.1028,522724,0
1991-09-06,4.1173,4.1465,4.1028,4.1465,58627,0
1991-09-09,4.1392,4.1831,4.1392,4.1682,66845,0
1991-09-10,4.1612,4.1612,4.132,4.1465,47943,0
1991-09-11,4.132,4.1465,4.1173,4.1392,69038,0
1991-09-12,4.1465,4.1612,4.1392,4.1612,137803,0
1991-09-13,4.1682,4.1831,4.1465,4.1831,103831,0
1991-09-16,4.1682,4.1831,4.1612,4.1831,96436,0
1991-09-17,4.1682,4.205,4.1682,4.205,93971,0
1991-09-18,4.1831,4.1976,4.1831,4.1976,138900,0
1991-09-19,4.1976,4.1976,4.1682,4.1831,111777,0
1991-09-20,4.205,4.2268,4.1682,4.2268,90958,0
1991-09-23,4.2416,4.2561,4.2196,4.2268,108761,0
1991-09-24,4.2196,4.2268,4.1976,4.2196,108761,0
1991-09-25,4.2196,4.2268,4.205,4.2268,137257,0
1991-09-26,4.205,4.2632,4.205,4.2632,310401,0
1991-09-27,4.2561,4.2925,4.2561,4.2851,205201,0
1991-09-30,4.2851,4.2925,4.2779,4.2925,81092,0
1991-10-01,4.2925,4.2925,4.2561,4.2925,409301,0
1991-10-02,4.2925,4.3073,4.2851,4.3073,78626,0
1991-10-03,4.3073,4.3434,4.2925,4.3434,212045,0
1991-10-04,4.3434,4.3434,4.3217,4.3292,41641,0
1991-10-07,4.3292,4.3292,4.2851,4.3073,58356,0
1991-10-08,4.3217,4.3217,4.2632,4.2851,138077,0
1991-10-09,4.2925,4.2925,4.2561,4.2561,69858,0
1991-10-10,4.2561,4.2561,4.2268,4.2416,86300,0
1991-10-11,4.2416,4.2561,4.2268,4.2561,74791,0
1991-10-14,4.2561,4.2561,4.2416,4.2561,55887,0
1991-10-15,4.2561,4.2632,4.2268,4.2632,85749,0
1991-10-16,4.2632,4.2779,4.2561,4.2779,171505,0
1991-10-17,4.2779,4.2779,4.2561,4.2779,139173,0
1991-10-18,4.2779,4.2851,4.2561,4.2851,141638,0
1991-10-21,4.2779,4.2851,4.2268,4.2561,82739,0
1991-10-22,4.2561,4.2632,4.2268,4.2632,99174,0
1991-10-23,4.2632,4.2779,4.2268,4.2779,135062,0
1991-10-24,4.2779,4.2851,4.2779,4.2851,57530,0
1991-10-25,4.2632,4.2851,4.2632,4.2779,35616,0
1991-10-28,4.2779,4.3434,4.2779,4.3434,37809,0
1991-10-29,4.3434,4.3802,4.3217,4.3802,60818,0
1991-10-30,4.3802,4.4018,4.3582,4.4018,98899,0
1991-10-31,4.3582,4.4384,4.3507,4.4384,157801,0
1991-11-01,4.4384,4.4384,4.4168,4.4312,104925,0
1991-11-04,4.4092,4.4168,4.3802,4.4092,46574,0
1991-11-05,4.3874,4.4168,4.3802,4.4018,202460,0
1991-11-06,4.4168,4.4168,4.3802,4.4168,61918,0
1991-11-07,4.4092,4.4312,4.4018,4.4312,73696,0
1991-11-08,4.4384,4.4384,4.4018,4.4168,393959,0
1991-11-11,4.4168,4.4533,4.4168,4.4533,72597,0
1991-11-12,4.4676,4.5188,4.4676,4.5188,179993,0
1991-11-13,4.4825,4.5042,4.475,4.5042,151499,0
1991-11-14,4.4969,4.5188,4.4825,4.4969,170132,0
1991-11-15,4.5188,4.5335,4.4825,4.5042,85749,0
1991-11-18,4.475,4.4825,4.4533,4.4676,105203,0
1991-11-19,4.475,4.475,4.4092,4.4312,127666,0
1991-11-20,4.4168,4.4384,4.4092,4.4168,96162,0
1991-11-21,4.4168,4.4168,4.3874,4.4092,96710,0
1991-11-22,4.4168,4.4168,4.4018,4.4018,181637,0
1991-11-25,4.4018,4.4018,4.3434,4.3434,330673,0
1991-11-26,4.3434,4.3874,4.3292,4.3874,187390,0
1991-11-27,4.3874,4.4168,4.3582,4.4168,316427,0
1991-11-29,4.4168,4.4676,4.4168,4.4384,41092,0
1991-12-02,4.4533,4.4825,4.4312,4.4825,115065,0
1991-12-03,4.475,4.4969,4.475,4.4825,401081,0
1991-12-04,4.475,4.5115,4.4384,4.4676,514777,0
1991-12-05,4.4676,4.4676,4.4312,4.4384,544366,0
1991-12-06,4.4384,4.4533,4.4312,4.4384,163282,0
1991-12-09,4.4533,4.4896,4.4092,4.475,247388,0
1991-12-10,4.4676,4.4896,4.4676,4.475,74247,0
1991-12-11,4.4676,4.4896,4.4533,4.475,48766,0
1991-12-12,4.4676,4.4896,4.4676,4.4896,218626,0
1991-12-13,4.4896,4.5262,4.475,4.5262,119449,0
1991-12-16,4.5262,4.541,4.5262,4.541,102463,0
1991-12-17,4.5262,4.5335,4.5042,4.5262,198899,0
1991-12-18,4.5262,4.5335,4.4896,4.5335,118353,0
1991-12-19,4.5262,4.5553,4.4896,4.5553,148213,0
1991-12-20,4.5995,4.7378,4.5919,4.7378,606829,0
1991-12-23,4.7086,4.7452,4.7086,4.7161,433409,0
1991-12-24,4.7233,4.7233,4.7086,4.7233,110955,0
1991-12-26,4.7233,4.7378,4.7086,4.7378,144101,0
1991-12-27,4.7233,4.767,4.7233,4.7452,96710,0
1991-12-30,4.767,4.767,4.7233,4.7452,103557,0
1991-12-31,4.7452,4.7817,4.7161,4.7817,134242,0
1992-01-02,4.767,4.8181,4.7161,4.7744,363823,0
1992-01-03,4.7744,4.7817,4.6868,4.7086,471219,0
1992-01-06,4.7233,4.7378,4.7086,4.7161,143010,0
1992-01-07,4.7161,4.7161,4.6722,4.6868,84381,0
1992-01-08,4.6868,4.7086,4.6576,4.6868,140270,0
1992-01-09,4.6939,4.6939,4.6502,4.6576,84381,0
1992-01-10,4.6356,4.6576,4.5553,4.5995,147668,0
1992-01-13,4.5553,4.5846,4.5553,4.5846,159445,0
1992-01-14,4.5846,4.5919,4.5262,4.5335,366012,0
1992-01-15,4.5335,4.541,4.5042,4.5262,173419,0
1992-01-16,4.5335,4.5335,4.4676,4.475,181364,0
1992-01-17,4.4896,4.4896,4.4533,4.4676,88217,0
1992-01-20,4.475,4.4896,4.4384,4.4676,116437,0
1992-01-21,4.4896,4.5262,4.4384,4.5262,266840,0
1992-01-22,4.5335,4.5553,4.4896,4.5115,212045,0
1992-01-23,4.5115,4.5262,4.4676,4.4896,135615,0
1992-01-24,4.4896,4.4896,4.4533,4.475,192870,0
1992-01-27,4.4896,4.4896,4.4676,4.4896,92054,0
1992-01-28,4.4896,4.5042,4.4676,4.475,236979,0
1992-01-29,4.475,4.541,4.475,4.5115,296701,0
1992-01-30,4.5115,4.5115,4.475,4.4896,160542,0
1992-01-31,4.5042,4.5335,4.475,4.5042,127391,0
1992-02-03,4.5042,4.5262,4.4896,4.5115,109309,0
1992-02-04,4.4896,4.5115,4.4896,4.5115,84657,0
1992-02-05,4.5115,4.5115,4.4896,4.5042,74791,0
1992-02-06,4.4896,4.5042,4.4676,4.4896,141914,0
1992-02-07,4.4896,4.4896,4.4676,4.4676,90958,0
1992-02-10,4.4896,4.5042,4.4533,4.4676,230128,0
1992-02-11,4.475,4.475,4.4533,4.4676,103287,0
1992-02-12,4.4896,4.5262,4.4533,4.5262,111230,0
1992-02-13,4.5115,4.5262,4.4896,4.5115,235334,0
1992-02-14,4.5115,4.5262,4.5042,4.5115,83008,0
1992-02-18,4.5042,4.5115,4.4676,4.4676,223002,0
1992-02-19,4.4676,4.475,4.4312,4.4384,112053,0
1992-02-20,4.4168,4.4676,4.4168,4.4676,135062,0
1992-02-21,4.4533,4.4533,4.4092,4.4312,581625,0
1992-02-24,4.4312,4.4312,4.3874,4.4092,294513,0
1992-02-25,4.4092,4.4092,4.3874,4.4092,181364,0
1992-02-26,4.4168,4.5042,4.4092,4.5042,204921,0
1992-02-27,4.5042,4.541,4.4896,4.5262,269032,0
1992-02-28,4.5262,4.5335,4.5042,4.5262,643814,0
1992-03-02,4.5262,4.5262,4.475,4.5115,438343,0
1992-03-03,4.5042,4.5115,4.4533,4.4533,522446,0
1992-03-04,4.4459,4.4825,4.4092,4.4825,613132,0
1992-03-05,4.4825,4.4825,4.424,4.4384,561624,0
1992-03-06,4.4604,4.4825,4.4384,4.4676,94790,0
1992-03-09,4.4676,4.5188,4.4676,4.5042,104653,0
1992-03-10,4.4825,4.541,4.4825,4.541,170679,0
1992-03-11,4.541,4.541,4.5188,4.5335,71776,0
1992-03-12,4.5188,4.5335,4.4969,4.4969,137529,0
1992-03-13,4.4825,4.4969,4.4676,4.4969,106569,0
1992-03-16,4.4969,4.5335,4.4969,4.5335,102186,0
1992-03-17,4.5042,4.5553,4.5042,4.541,148761,0
1992-03-18,4.5553,4.5627,4.5188,4.541,165753,0
1992-03-19,4.541,4.541,4.5188,4.5188,267661,0
1992-03-20,4.5188,4.5335,4.5042,4.5188,184103,0
1992-03-23,4.5188,4.5188,4.4969,4.5188,123557,0
1992-03-24,4.5042,4.5188,4.4825,4.5042,116158,0
1992-03-25,4.5042,4.5042,4.4969,4.5042,86572,0
1992-03-26,4.5042,4.5042,4.4676,4.4969,133969,0
1992-03-27,4.4825,4.5042,4.4825,4.4969,126570,0
1992-03-30,4.4969,4.4969,4.4825,4.4825,271772,0
1992-03-31,4.4825,4.4825,4.4604,4.4676,185748,0
1992-04-01,4.4604,4.4676,4.4459,4.4676,165474,0
1992-04-02,4.4676,4.4825,4.4459,4.4604,134790,0
1992-04-03,4.4604,4.4604,4.4459,4.4604,156161,0
1992-04-06,4.4604,4.4825,4.4459,4.4676,117806,0
1992-04-07,4.4676,4.4676,4.4459,4.4604,124925,0
1992-04-08,4.4676,4.4825,4.4459,4.4604,137803,0
1992-04-09,4.4604,4.4604,4.4459,4.4604,149312,0
1992-04-10,4.4604,4.4676,4.4459,4.4604,112598,0
1992-04-13,4.4604,4.5188,4.4604,4.5188,102463,0
1992-04-14,4.5188,4.5919,4.5042,4.5919,87121,0
1992-04-15,4.5919,4.6209,4.57,4.6209,131229,0
1992-04-16,4.6209,4.6209,4.5995,4.6209,107942,0
1992-04-20,4.6209,4.6209,4.5919,4.5995,97530,0
1992-04-21,4.6136,4.6209,4.5627,4.57,128491,0
1992-04-22,4.57,4.5919,4.5627,4.5919,64657,0
1992-04-23,4.57,4.5919,4.5553,4.5627,171505,0
1992-04-24,4.57,4.57,4.5553,4.57,71231,0
1992-04-27,4.57,4.5919,4.5627,4.57,120545,0
1992-04-28,4.5627,4.6136,4.5627,4.5995,69587,0
1992-04-29,4.5995,4.6209,4.5995,4.6209,169033,0
1992-04-30,4.6209,4.6576,4.6136,4.6428,144101,0
1992-05-01,4.6428,4.6649,4.6284,4.6649,137529,0
1992-05-04,4.6649,4.6793,4.6428,4.6793,94790,0
1992-05-05,4.6868,4.7233,4.6868,4.7233,100543,0
1992-05-06,4.7378,4.7597,4.7233,4.7597,102463,0
1992-05-07,4.7597,4.7597,4.7452,4.7597,51231,0
1992-05-08,4.7597,4.7597,4.6868,4.7011,98352,0
1992-05-11,4.7011,4.7161,4.6868,4.7161,151499,0
1992-05-12,4.7161,4.8037,4.6649,4.8037,269851,0
1992-05-13,4.8037,4.8328,4.7817,4.8037,281088,0
1992-05-14,4.8037,4.8037,4.7597,4.7817,416976,0
1992-05-15,4.7378,4.7597,4.7161,4.7378,238895,0
1992-05-18,4.7378,4.7597,4.7161,4.7597,861343,0
1992-05-19,4.7597,4.8328,4.7378,4.8037,261635,0
1992-05-20,4.8037,4.8328,4.7817,4.8037,359990,0
1992-05-21,4.8037,4.8037,4.7597,4.7817,152868,0
1992-05-22,4.8037,4.8037,4.7378,4.7597,149037,0
1992-05-26,4.7597,4.7597,4.7161,4.7597,179718,0
1992-05-27,4.7597,4.7597,4.7161,4.7597,274512,0
1992-05-28,4.7597,4.8037,4.7378,4.7378,427381,0
1992-05-29,4.7597,4.8328,4.7378,4.8037,1315847,0
1992-06-01,4.7817,4.8037,4.7597,4.7817,540802,0
1992-06-02,4.8037,4.8037,4.7378,4.7597,486560,0
1992-06-03,4.7597,4.7597,4.7161,4.7378,921339,0
1992-06-04,4.7161,4.7161,4.6722,4.6939,1236946,0
1992-06-05,4.7161,4.7161,4.6722,4.6939,1168727,0
1992-06-08,4.6939,4.7452,4.6722,4.7161,302455,0
1992-06-09,4.7161,4.7161,4.6722,4.6939,417520,0
1992-06-10,4.6939,4.6939,4.6502,4.6939,239994,0
1992-06-11,4.6722,4.6939,4.6209,4.6502,235610,0
1992-06-12,4.6722,4.7161,4.6722,4.7161,1036952,0
1992-06-15,4.6939,4.8621,4.6939,4.8621,230128,0
1992-06-16,4.8621,4.8621,4.8328,4.8621,272869,0
1992-06-17,4.8621,4.8621,4.7891,4.8328,170405,0
1992-06-18,4.8109,4.8621,4.8109,4.8621,418615,0
1992-06-19,4.8621,4.8621,4.7891,4.8109,473957,0
1992-06-22,4.7891,4.8838,4.7891,4.8838,243553,0
1992-06-23,4.8838,4.8838,4.8109,4.8621,281360,0
1992-06-24,4.8621,4.8621,4.8109,4.8328,294236,0
1992-06-25,4.8328,4.8838,4.8328,4.8621,284921,0
1992-06-26,4.8621,4.8621,4.8109,4.8621,230403,0
1992-06-29,4.8328,4.8621,4.8109,4.8621,132051,0
1992-06-30,4.8328,4.8621,4.8109,4.8621,218897,0
1992-07-01,4.8621,4.9568,4.8328,4.9568,222458,0
1992-07-02,5.0735,5.0735,4.9788,5.0519,361631,0
1992-07-06,5.0519,5.0519,4.9568,5.0519,177254,0
1992-07-07,5.0519,5.0519,5.0226,5.0519,181089,0
1992-07-08,5.0519,5.0735,5.0005,5.0735,296431,0
1992-07-09,5.0226,5.0883,5.0226,5.0883,1064897,0
1992-07-10,5.0883,5.1395,5.0735,5.1395,496421,0
1992-07-13,5.1687,5.1687,5.1173,5.1687,251497,0
1992-07-14,5.1173,5.1173,5.0519,5.0735,286292,0
1992-07-15,5.0735,5.0735,5.0519,5.0735,359990,0
1992-07-16,5.0735,5.1173,5.0519,5.1173,227390,0
1992-07-17,5.0735,5.0883,5.0519,5.0735,267113,0
1992-07-20,5.0735,5.0883,5.0519,5.0883,286017,0
1992-07-21,5.0883,5.0883,5.0519,5.0735,243006,0
1992-07-22,5.0226,5.0735,5.0226,5.0735,178897,0
1992-07-23,5.0226,5.1173,4.9788,5.1173,126296,0
1992-07-24,5.0883,5.1905,5.0735,5.1687,147943,0
1992-07-27,5.1687,5.1687,5.0883,5.1395,186567,0
1992-07-28,5.1395,5.2126,5.1395,5.2126,130131,0
1992-07-29,5.2343,5.2343,5.1687,5.2343,228483,0
1992-07-30,5.2343,5.2999,5.2126,5.2854,364921,0
1992-07-31,5.2854,5.2999,5.2562,5.2854,152868,0
1992-08-03,5.2999,5.2999,5.2343,5.2999,158624,0
1992-08-04,5.2854,5.2999,5.2562,5.2562,159445,0
1992-08-05,5.2562,5.2854,5.2343,5.2854,291497,0
1992-08-06,5.2343,5.2854,5.2126,5.2854,132599,0
1992-08-07,5.2562,5.2854,5.2562,5.2562,95338,0
1992-08-10,5.2562,5.2854,5.2343,5.2562,131779,0
1992-08-11,5.2562,5.2562,5.2126,5.2562,125749,0
1992-08-12,5.2562,5.2562,5.2126,5.2562,288485,0
1992-08-13,5.2562,5.2999,5.2562,5.2854,161640,0
1992-08-14,5.2854,5.2854,5.2126,5.2343,141638,0
1992-08-17,5.2343,5.2562,5.1905,5.1905,257251,0
1992-08-18,5.2126,5.2126,5.1395,5.1905,484092,0
1992-08-19,5.1905,5.2343,5.1905,5.2343,202460,0
1992-08-20,5.2343,5.2999,5.2126,5.2999,240814,0
1992-08-21,5.2999,5.2999,5.2562,5.2854,209033,0
1992-08-24,5.2562,5.2854,5.2343,5.2343,249857,0
1992-08-25,5.2343,5.2343,5.1905,5.2343,569023,0
1992-08-26,5.2562,5.2562,5.2126,5.2343,264921,0
1992-08-27,5.2343,5.2854,5.2343,5.2854,654224,0
1992-08-28,5.2854,5.2854,5.2343,5.2562,103831,0
1992-08-31,5.2562,5.2562,5.2343,5.2562,255062,0
1992-09-01,5.2343,5.2562,5.2126,5.2343,196157,0
1992-09-02,5.2562,5.2562,5.1905,5.2126,1492552,0
1992-09-03,5.1905,5.1905,5.0956,5.1173,2570052,0
1992-09-04,5.1173,5.1395,5.0735,5.0735,2486218,0
1992-09-08,5.1173,5.1395,5.0735,5.1173,459437,0
1992-09-09,5.0956,5.1687,5.0956,5.1687,390674,0
1992-09-10,5.1687,5.1905,5.1395,5.1905,336155,0
1992-09-11,5.1905,5.1905,5.1395,5.1687,219992,0
1992-09-14,5.1905,5.2633,5.1687,5.1687,455602,0
1992-09-15,5.1905,5.1905,5.1395,5.1395,539707,0
1992-09-16,5.1395,5.1687,5.0956,5.1173,354235,0
1992-09-17,5.1173,5.1395,5.0735,5.0956,229310,0
1992-09-18,5.0956,5.1687,5.0735,5.1687,543814,0
1992-09-21,5.1395,5.1687,5.0956,5.1395,232049,0
1992-09-22,5.1173,5.1173,5.0956,5.1173,431219,0
1992-09-23,5.0735,5.0956,4.8838,5.0735,334235,0
1992-09-24,5.0956,5.1395,5.0735,5.1395,270949,0
1992-09-25,5.1395,5.1687,5.0956,5.1687,232595,0
1992-09-28,5.1173,5.1905,5.1173,5.1905,245747,0
1992-09-29,5.1905,5.2343,5.1687,5.2343,283281,0
1992-09-30,5.2343,5.2343,5.1905,5.2343,126847,0
1992-10-01,5.2343,5.2343,5.2126,5.2343,135615,0
1992-10-02,5.2126,5.2343,5.1687,5.2126,189309,0
1992-10-05,5.2126,5.2126,5.0956,5.1687,182187,0
1992-10-06,5.1173,5.1687,5.1173,5.1687,207938,0
1992-10-07,5.1173,5.1395,5.0956,5.1173,109857,0
1992-10-08,5.1173,5.1173,5.0519,5.0956,385468,0
1992-10-09,5.0735,5.0956,5.0005,5.0226,393959,0
1992-10-12,5.0226,5.1173,5.0005,5.1173,303551,0
1992-10-13,5.1173,5.1173,5.0956,5.1173,228210,0
1992-10-14,5.0735,5.1395,5.0735,5.1173,90958,0
1992-10-15,5.0956,5.1687,5.0735,5.1687,116158,0
1992-10-16,5.1395,5.1687,5.1173,5.1687,75069,0
1992-10-19,5.1395,5.1395,5.1173,5.1395,201091,0
1992-10-20,5.1905,5.1905,5.0735,5.0956,224927,0
1992-10-21,5.0956,5.0956,5.0519,5.0735,116980,0
1992-10-22,5.0519,5.0735,5.0226,5.0226,143830,0
1992-10-23,5.0226,5.0519,4.9788,5.0519,469299,0
1992-10-26,5.0005,5.1173,5.0005,5.1173,103557,0
1992-10-27,5.1395,5.3146,5.0735,5.0735,283827,0
1992-10-28,5.0735,5.1173,5.0735,5.1173,268758,0
1992-10-29,5.1173,5.1687,5.0956,5.1395,441904,0
1992-10-30,5.1173,5.1687,5.1173,5.1687,466288,0
1992-11-02,5.1395,5.1687,5.1173,5.1395,352042,0
1992-11-03,5.1173,5.1687,5.1173,5.1395,445465,0
1992-11-04,5.1173,5.1173,5.0005,5.0519,3938500,0
1992-11-05,5.0226,5.0519,5.0005,5.0226,135337,0
1992-11-06,5.0226,5.0226,4.9788,5.0005,167665,0
1992-11-09,4.9788,5.0005,4.9277,4.9788,616695,0
1992-11-10,4.9788,5.0519,4.9568,5.0226,180540,0
1992-11-11,5.0005,5.0735,4.9568,5.0735,209033,0
1992-11-12,5.0735,5.0735,5.0005,5.0519,129584,0
1992-11-13,5.0519,5.0735,5.0226,5.0735,86572,0
1992-11-16,5.0735,5.0956,5.0519,5.0735,124925,0
1992-11-17,5.0735,5.1173,5.0735,5.1173,412865,0
1992-11-18,5.1395,5.1905,5.1173,5.1905,759977,0
1992-11-19,5.1905,5.2126,5.1173,5.1687,151775,0
1992-11-20,5.1173,5.1395,5.0735,5.0956,337798,0
1992-11-23,5.0735,5.1395,5.0735,5.1395,212319,0
1992-11-24,5.1395,5.1395,5.0956,5.1173,395876,0
1992-11-25,5.1173,5.1395,5.0956,5.1395,184377,0
1992-11-27,5.1687,5.1905,5.1687,5.1905,57808,0
1992-11-30,5.1905,5.2126,5.1905,5.2126,683539,0
1992-12-01,5.2126,5.2126,5.1687,5.1687,830934,0
1992-12-02,5.1905,5.1905,5.1173,5.1395,423822,0
1992-12-03,5.1395,5.1395,5.0956,5.1173,1277764,0
1992-12-04,5.081,5.1029,5.0079,5.081,2435262,0
1992-12-07,5.081,5.1247,5.0519,5.1247,2713610,0
1992-12-08,5.1247,5.1687,5.1247,5.1468,515597,0
1992-12-09,5.1247,5.1468,5.1029,5.1247,122465,0
1992-12-10,5.1247,5.1247,5.0662,5.1029,165753,0
1992-12-11,5.1247,5.1247,5.0519,5.1029,723813,0
1992-12-14,5.1029,5.1468,5.1029,5.1247,461629,0
1992-12-15,5.1247,5.1687,5.1029,5.1468,1126267,0
1992-12-16,5.1247,5.2268,5.1247,5.1978,226020,0
1992-12-17,5.1978,5.2268,5.1687,5.2268,214789,0
1992-12-18,5.2268,5.2708,5.2268,5.2416,392590,0
1992-12-21,5.1978,5.2416,5.1978,5.2268,431219,0
1992-12-22,5.2268,5.2927,5.2268,5.2927,261908,0
1992-12-23,5.3218,5.3658,5.2927,5.3658,231773,0
1992-12-24,5.3436,5.3874,5.3436,5.3874,174515,0
1992-12-28,5.3874,5.3874,5.3436,5.3658,431768,0
1992-12-29,5.3436,5.3874,5.3436,5.3658,243006,0
1992-12-30,5.3436,5.3658,5.2708,5.2708,312868,0
1992-12-31,5.2927,5.3218,5.2708,5.2708,212045,0
1993-01-04,5.2708,5.2708,5.1687,5.2268,766823,0
1993-01-05,5.2416,5.2416,5.2268,5.2416,568747,0
1993-01-06,5.2416,5.2708,5.1978,5.2708,655049,0
1993-01-07,5.2416,5.2708,5.2268,5.2268,130406,0
1993-01-08,5.1978,5.2268,5.081,5.1687,594226,0
1993-01-11,5.1687,5.2268,5.1247,5.2268,236704,0
1993-01-12,5.1978,5.2268,5.1978,5.2268,221088,0
1993-01-13,5.2268,5.2708,5.1978,5.2708,190679,0
1993-01-14,5.2416,5.2708,5.2268,5.2708,406837,0
1993-01-15,5.2927,5.2927,5.2416,5.2927,144931,0
1993-01-18,5.3218,5.3218,5.2927,5.3218,262728,0
1993-01-19,5.3218,5.3436,5.3218,5.3436,284649,0
1993-01-20,5.3436,5.3436,5.2927,5.3218,156432,0
1993-01-21,5.2927,5.3218,5.2708,5.2927,198621,0
1993-01-22,5.3218,5.3218,5.2416,5.3218,399983,0
1993-01-25,5.3218,5.3874,5.3218,5.3874,80545,0
1993-01-26,5.3658,5.3874,5.3436,5.3658,146845,0
1993-01-27,5.4167,5.4167,5.3218,5.3436,418344,0
1993-01-28,5.3218,5.3436,5.3218,5.3218,349028,0
1993-01-29,5.3218,5.3874,5.3218,5.3874,146024,0
1993-02-01,5.3874,5.4388,5.3658,5.4388,269032,0
1993-02-02,5.4388,5.468,5.4167,5.468,129584,0
1993-02-03,5.4388,5.5337,5.4388,5.5337,110411,0
1993-02-04,5.5628,5.5846,5.5116,5.5628,103557,0
1993-02-05,5.5337,5.5628,5.468,5.5628,210406,0
1993-02-08,5.5337,5.5628,5.5337,5.5628,108491,0
1993-02-09,5.5337,5.5628,5.5116,5.5628,130678,0
1993-02-10,5.5337,5.5846,5.5337,5.5628,193144,0
1993-02-11,5.5628,5.6067,5.5337,5.5628,137529,0
1993-02-12,5.5116,5.5628,5.4388,5.5628,883532,0
1993-02-16,5.5846,5.5846,5.5337,5.5846,102463,0
1993-02-17,5.5846,5.5846,5.5116,5.5337,232595,0
1993-02-18,5.5628,5.5846,5.4167,5.5116,177799,0
1993-02-19,5.5337,5.6796,5.5116,5.6796,150952,0
1993-02-22,5.6576,5.7306,5.6284,5.7306,172596,0
1993-02-23,5.7088,5.7525,5.6284,5.7525,306567,0
1993-02-24,5.7525,5.8036,5.7306,5.8036,431491,0
1993-02-25,5.7819,5.8036,5.7819,5.8036,527107,0
1993-02-26,5.7819,5.8256,5.7819,5.8256,356698,0
1993-03-01,5.8256,5.8987,5.8256,5.8987,276428,0
1993-03-02,5.8694,5.8987,5.8548,5.8987,787096,0
1993-03-03,5.8987,5.8987,5.8694,5.8987,1412008,0
1993-03-04,5.8768,5.8768,5.8328,5.8621,4094386,0
1993-03-05,5.8328,5.8328,5.7819,5.8328,3608646,0
1993-03-08,5.8328,5.8768,5.7819,5.8768,427110,0
1993-03-09,5.8328,5.8621,5.76,5.7819,416150,0
1993-03-10,5.7819,5.7819,5.7381,5.7819,350946,0
1993-03-11,5.7819,5.8109,5.7381,5.7819,252048,0
1993-03-12,5.76,5.7819,5.7381,5.76,226020,0
1993-03-15,5.7381,5.7819,5.6867,5.7088,210130,0
1993-03-16,5.7381,5.8328,5.7381,5.8328,166569,0
1993-03-17,5.7819,5.8109,5.76,5.8109,183007,0
1993-03-18,5.8109,5.8768,5.8109,5.8621,349576,0
1993-03-19,5.8328,5.8621,5.8109,5.8328,212873,0
1993-03-22,5.8109,5.8109,5.76,5.8109,169857,0
1993-03-23,5.7819,5.8328,5.76,5.8328,127939,0
1993-03-24,5.8328,5.8621,5.7819,5.8328,218076,0
1993-03-25,5.8328,5.8621,5.76,5.8621,561079,0
1993-03-26,5.8328,5.8768,5.8109,5.8768,212597,0
1993-03-29,5.8621,5.8768,5.8109,5.8768,218897,0
1993-03-30,5.8621,5.8768,5.8109,5.8328,453411,0
1993-03-31,5.8328,5.8621,5.8328,5.8621,159174,0
1993-04-01,5.8328,5.8621,5.8328,5.8621,129860,0
1993-04-02,5.8621,5.8621,5.8328,5.8621,306841,0
1993-04-05,5.8621,5.8621,5.8328,5.8621,191228,0
1993-04-06,5.8621,5.906,5.8328,5.8768,122189,0
1993-04-07,5.8621,5.8768,5.8621,5.8621,108761,0
1993-04-08,5.8328,5.8768,5.76,5.8109,700801,0
1993-04-12,5.8109,5.8621,5.8109,5.8621,365194,0
1993-04-13,5.8328,6.0301,5.8328,6.0008,429572,0
1993-04-14,6.0008,6.0008,5.9497,5.9789,136432,0
1993-04-15,5.9497,6.0301,5.9278,5.9278,543269,0
1993-04-16,5.9497,6.0301,5.9497,5.9789,152050,0
1993-04-19,5.9497,5.9789,5.8768,5.9278,113146,0
1993-04-20,5.9278,5.9278,5.8768,5.906,173689,0
1993-04-21,5.8768,5.9278,5.8621,5.906,373137,0
1993-04-22,5.8768,5.906,5.8328,5.8621,322728,0
1993-04-23,5.8621,5.8621,5.7819,5.8109,194241,0
1993-04-26,5.7381,5.8109,5.7381,5.7819,224927,0
1993-04-27,5.7819,5.7819,5.76,5.76,146024,0
1993-04-28,5.76,5.8328,5.76,5.7819,181637,0
1993-04-29,5.8109,5.8328,5.7819,5.8328,281635,0
1993-04-30,5.8328,5.8621,5.8109,5.8328,112053,0
1993-05-03,5.8328,5.8768,5.8109,5.8768,236704,0
1993-05-04,5.8621,5.9278,5.8621,5.9278,290403,0
1993-05-05,5.906,5.9278,5.8621,5.8768,200818,0
1993-05-06,5.8621,5.8768,5.8328,5.8768,126570,0
1993-05-07,5.8768,5.906,5.8621,5.8768,122189,0
1993-05-10,5.8328,5.8621,5.8328,5.8328,150130,0
1993-05-11,5.8109,5.8768,5.8109,5.8621,130954,0
1993-05-12,5.8621,5.8621,5.8328,5.8621,89862,0
1993-05-13,5.8109,5.8328,5.7819,5.8109,173968,0
1993-05-14,5.7819,5.8109,5.7088,5.7381,123835,0
1993-05-17,5.7088,5.7381,5.5919,5.6067,191775,0
1993-05-18,5.6067,5.636,5.5628,5.6067,192049,0
1993-05-19,5.6067,5.6576,5.5628,5.6576,135337,0
1993-05-20,5.6576,5.6576,5.636,5.6576,176434,0
1993-05-21,5.6576,5.6576,5.5919,5.636,397794,0
1993-05-24,5.6067,5.6867,5.6067,5.6867,150952,0
1993-05-25,5.6867,5.7088,5.6576,5.7088,257526,0
1993-05-26,5.76,5.76,5.7088,5.7381,260262,0
1993-05-27,5.7088,5.76,5.7088,5.76,114792,0
1993-05-28,5.76,5.8621,5.7381,5.8328,250403,0
1993-06-01,5.8109,5.8621,5.8109,5.8328,958873,0
1993-06-02,5.8109,5.8621,5.8109,5.8109,428203,0
1993-06-03,5.8109,5.8328,5.7088,5.7819,872299,0
1993-06-04,5.7672,5.7891,5.6867,5.7161,3731931,0
1993-06-07,5.7161,5.8109,5.7161,5.7891,3702346,0
1993-06-08,5.7672,5.7891,5.7161,5.7672,201912,0
1993-06-09,5.7672,5.7891,5.7452,5.7891,182187,0
1993-06-10,5.7672,5.8109,5.7672,5.8109,176981,0
1993-06-11,5.8109,5.8109,5.7452,5.7672,158076,0
1993-06-14,5.7891,5.8401,5.7672,5.7891,262457,0
1993-06-15,5.7672,5.8109,5.7672,5.8109,186295,0
1993-06-16,5.8109,5.8109,5.7452,5.7452,318894,0
1993-06-17,5.7672,5.7672,5.6867,5.7672,407934,0
1993-06-18,5.7891,5.7891,5.7161,5.7452,278620,0
1993-06-21,5.7452,5.7672,5.6867,5.7672,321636,0
1993-06-22,5.7672,5.7891,5.7161,5.7891,252870,0
1993-06-23,5.7891,5.8694,5.7891,5.8401,438343,0
1993-06-24,5.8401,5.8694,5.8109,5.8694,219720,0
1993-06-25,5.8401,5.8913,5.8401,5.8913,275332,0
1993-06-28,5.8913,6.0155,5.8913,5.9936,259441,0
1993-06-29,5.9936,6.0155,5.9203,5.9352,219443,0
1993-06-30,5.9352,5.9352,5.8401,5.8401,209856,0
1993-07-01,5.8694,5.9352,5.8401,5.9352,210406,0
1993-07-02,6.0155,6.0155,5.9642,5.9936,132873,0
1993-07-06,5.9352,5.9642,5.8913,5.9203,154241,0
1993-07-07,5.9203,5.9203,5.8694,5.9203,169585,0
1993-07-08,5.9352,5.9936,5.9203,5.9642,125474,0
1993-07-09,5.9352,5.9642,5.9203,5.9642,92600,0
1993-07-12,5.9642,5.9642,5.9203,5.9352,135062,0
1993-07-13,5.9203,5.9642,5.9203,5.9352,100272,0
1993-07-14,5.9642,5.9642,5.8913,5.9642,227940,0
1993-07-15,5.9352,5.9642,5.9203,5.9203,136160,0
1993-07-16,5.9352,5.9352,5.8913,5.9352,149857,0
1993-07-19,5.9352,5.9642,5.9203,5.9352,96710,0
1993-07-20,5.9352,5.9352,5.8694,5.8913,169857,0
1993-07-21,5.8694,5.9352,5.8694,5.9203,133969,0
1993-07-22,5.9203,5.9642,5.9203,5.9352,252319,0
1993-07-23,5.9642,5.9642,5.9352,5.9642,104379,0
1993-07-26,5.9352,5.9642,5.9352,5.9642,123835,0
1993-07-27,5.9352,5.9936,5.9203,5.9352,650114,0
1993-07-28,5.9642,5.9936,5.9352,5.9936,176434,0
1993-07-29,6.0155,6.0155,5.9936,6.0155,150409,0
1993-07-30,5.9936,6.0446,5.9936,6.0155,279989,0
1993-08-02,6.0155,6.0593,6.0155,6.0446,102463,0
1993-08-03,6.0446,6.0885,6.0155,6.0593,204653,0
1993-08-04,6.0885,6.1177,6.0593,6.0885,149312,0
1993-08-05,6.0885,6.1177,6.0593,6.0593,153967,0
1993-08-06,6.0593,6.0885,6.0593,6.0593,113420,0
1993-08-09,6.0593,6.1177,6.0593,6.1177,177799,0
1993-08-10,6.0885,6.1177,6.0593,6.0885,59175,0
1993-08-11,6.1177,6.1177,6.0885,6.1177,122465,0
1993-08-12,6.1177,6.1177,6.0155,6.0593,729290,0
1993-08-13,6.0446,6.0593,6.0446,6.0593,86572,0
1993-08-16,6.0593,6.0885,6.0446,6.0593,376974,0
1993-08-17,6.0593,6.1177,6.0593,6.1177,229035,0
1993-08-18,6.1177,6.1177,6.0593,6.0593,121094,0
1993-08-19,6.0593,6.0885,6.0446,6.0593,92054,0
1993-08-20,6.0446,6.0446,6.0155,6.0446,224379,0
1993-08-23,6.0593,6.0593,6.0446,6.0593,146297,0
1993-08-24,6.0446,6.0593,6.0155,6.0446,432040,0
1993-08-25,6.0446,6.0446,5.9936,6.0155,472586,0
1993-08-26,6.0446,6.0885,6.0155,6.0593,380260,0
1993-08-27,6.0593,6.0593,6.0155,6.0446,288485,0
1993-08-30,6.0593,6.0885,6.0155,6.0593,589017,0
1993-08-31,6.0593,6.1396,6.0593,6.0885,371220,0
1993-09-01,6.0885,6.1177,6.0593,6.1177,242459,0
1993-09-02,6.1177,6.1686,6.0885,6.1686,1216125,0
1993-09-03,6.1177,6.176,6.0957,6.1468,3260166,0
1993-09-07,6.1177,6.1468,6.0446,6.0957,3480160,0
1993-09-08,6.0957,6.0957,6.0155,6.0665,485739,0
1993-09-09,6.0665,6.0665,6.0446,6.0446,473137,0
1993-09-10,6.0446,6.0957,6.0446,6.0665,797507,0
1993-09-13,6.0957,6.1468,6.0665,6.1468,341359,0
1993-09-14,6.1468,6.176,6.1177,6.176,443821,0
1993-09-15,6.176,6.176,6.0957,6.176,262457,0
1993-09-16,6.1468,6.1979,6.1468,6.176,204106,0
1993-09-17,6.176,6.2416,6.176,6.2416,266015,0
1993-09-20,6.2197,6.2416,6.1468,6.1468,290947,0
1993-09-21,6.176,6.176,6.0665,6.0665,375603,0
1993-09-22,6.0665,6.0957,6.0446,6.0665,218626,0
1993-09-23,6.0446,6.1468,5.9936,6.1177,306567,0
1993-09-24,6.1177,6.1468,6.0665,6.0665,353139,0
1993-09-27,6.0665,6.1177,6.0665,6.0957,218897,0
1993-09-28,6.1177,6.1177,6.0446,6.0665,216430,0
1993-09-29,6.0446,6.0957,6.0446,6.0957,456969,0
1993-09-30,6.0665,6.0957,6.0665,6.0957,116980,0
1993-10-01,6.0665,6.0957,5.9936,6.0155,367112,0
1993-10-04,6.0155,6.0446,5.9936,6.0155,126847,0
1993-10-05,5.9936,6.0155,5.9717,5.9936,190951,0
1993-10-06,5.9717,5.9936,5.9717,5.9936,109857,0
1993-10-07,6.0155,6.0155,5.9203,5.9425,1681314,0
1993-10-08,5.9425,5.9717,5.8913,5.9203,565188,0
1993-10-11,5.9203,5.9425,5.8913,5.9203,1153115,0
1993-10-12,5.8694,5.8913,5.8694,5.8913,160817,0
1993-10-13,5.8913,5.8913,5.8694,5.8913,338892,0
1993-10-14,5.8913,5.9425,5.8694,5.9203,185196,0
1993-10-15,5.9425,5.9425,5.9203,5.9425,2283485,0
1993-10-18,5.9203,5.9203,5.8694,5.8694,431491,0
1993-10-19,5.8694,5.8913,5.8694,5.8913,141366,0
1993-10-20,5.8913,5.9203,5.8694,5.9203,147943,0
1993-10-21,5.9203,5.9203,5.8474,5.8694,133147,0
1993-10-22,5.8913,5.8913,5.8694,5.8913,55887,0
1993-10-25,5.8474,5.8694,5.7672,5.7891,243825,0
1993-10-26,5.7672,5.7672,5.7452,5.7672,137803,0
1993-10-27,5.7672,5.8474,5.7672,5.8474,602721,0
1993-10-28,5.8184,5.8474,5.7891,5.8474,184377,0
1993-10-29,5.8474,5.8913,5.8474,5.8913,226292,0
1993-11-01,5.8694,5.8694,5.8474,5.8474,170954,0
1993-11-02,5.8474,5.8694,5.6651,5.6941,490669,0
1993-11-03,5.6941,5.6941,5.468,5.5919,381905,0
1993-11-04,5.5409,5.5409,5.3436,5.3874,645730,0
1993-11-05,5.3658,5.5116,5.3436,5.5116,345744,0
1993-11-08,5.5116,5.5409,5.468,5.5116,234237,0
1993-11-09,5.5409,5.5628,5.3874,5.446,458613,0
1993-11-10,5.446,5.446,5.3658,5.3874,368483,0
1993-11-11,5.3874,5.3874,5.3146,5.3436,384098,0
1993-11-12,5.3658,5.468,5.3658,5.4167,211501,0
1993-11-15,5.4167,5.4167,5.3146,5.3436,173419,0
1993-11-16,5.3146,5.4167,5.3146,5.4167,268207,0
1993-11-17,5.446,5.468,5.4167,5.446,348756,0
1993-11-18,5.3874,5.4167,5.3436,5.3874,186842,0
1993-11-19,5.3658,5.3874,5.2927,5.3658,195339,0
1993-11-22,5.3436,5.3874,5.3146,5.3874,181911,0
1993-11-23,5.4167,5.5116,5.3874,5.4898,329577,0
1993-11-24,5.5116,5.5409,5.468,5.468,151499,0
1993-11-26,5.4898,5.5116,5.468,5.5116,110955,0
1993-11-29,5.5409,5.5919,5.5116,5.5628,183554,0
1993-11-30,5.5409,5.5628,5.4167,5.4167,194787,0
1993-12-01,5.468,5.468,5.446,5.468,247117,0
1993-12-02,5.4167,5.468,5.4167,5.446,148761,0
1993-12-03,5.468,5.468,5.3874,5.446,797235,0
1993-12-06,5.3729,5.4752,5.3511,5.3729,2288418,0
1993-12-07,5.395,5.4752,5.3729,5.4241,1993906,0
1993-12-08,5.4241,5.4752,5.395,5.4752,220543,0
1993-12-09,5.446,5.5265,5.446,5.4752,184103,0
1993-12-10,5.4752,5.5043,5.446,5.5043,165200,0
1993-12-13,5.4752,5.5043,5.446,5.4752,389573,0
1993-12-14,5.5043,5.5043,5.4241,5.446,310949,0
1993-12-15,5.4241,5.5043,5.4241,5.446,332046,0
1993-12-16,5.4241,5.5043,5.4241,5.4752,350670,0
1993-12-17,5.5043,5.5773,5.4752,5.5773,378068,0
1993-12-20,5.6284,5.6284,5.5773,5.5773,323275,0
1993-12-21,5.5992,5.5992,5.5557,5.5557,243825,0
1993-12-22,5.5773,5.5773,5.5043,5.5773,155609,0
1993-12-23,5.5773,5.6284,5.5557,5.5773,430943,0
1993-12-27,5.5557,5.5773,5.5557,5.5557,56712,0
1993-12-28,5.5557,5.6796,5.5557,5.5992,434233,0
1993-12-29,5.5773,5.6284,5.5265,5.5773,429298,0
1993-12-30,5.5773,5.5992,5.5265,5.5265,136432,0
1993-12-31,5.5265,5.5992,5.5265,5.5265,281360,0
1994-01-03,5.5265,5.5265,5.4241,5.5043,480534,0
1994-01-04,5.5557,5.5773,5.5265,5.5265,195339,0
1994-01-05,5.4752,5.5043,5.4241,5.4752,220814,0
1994-01-06,5.5043,5.5265,5.3729,5.395,342999,0
1994-01-07,5.395,5.4241,5.3729,5.4241,142185,0
1994-01-10,5.4241,5.4752,5.395,5.446,211501,0
1994-01-11,5.4752,5.4752,5.3729,5.395,443821,0
1994-01-12,5.4241,5.4241,5.3511,5.3729,289853,0
1994-01-13,5.3729,5.3729,5.3218,5.3218,390674,0
1994-01-14,5.3511,5.3729,5.3218,5.3729,383003,0
1994-01-17,5.3511,5.3511,5.3218,5.3218,239167,0
1994-01-18,5.3511,5.3511,5.2197,5.2708,264099,0
1994-01-19,5.2416,5.2927,5.2197,5.2197,343824,0
1994-01-20,5.1687,5.2416,5.1173,5.2197,542446,0
1994-01-21,5.2197,5.2416,5.1978,5.2197,313139,0
1994-01-24,5.1687,5.2197,5.1395,5.1395,282185,0
1994-01-25,5.1395,5.1978,5.1173,5.1173,271498,0
1994-01-26,5.1173,5.2708,5.1173,5.2708,326015,0
1994-01-27,5.2708,5.3218,5.2416,5.2708,878054,0
1994-01-28,5.2708,5.3511,5.2416,5.2416,461629,0
1994-01-31,5.2416,5.2416,5.1687,5.1687,718335,0
1994-02-01,5.1978,5.1978,5.1395,5.1395,436697,0
1994-02-02,5.1687,5.2197,5.1173,5.2197,366837,0
1994-02-03,5.2197,5.2197,5.1173,5.1395,494230,0
1994-02-04,5.1173,5.1173,4.9349,4.986,672854,0
1994-02-07,4.9349,5.1173,4.9349,5.0153,391220,0
1994-02-08,5.0444,5.0662,5.0153,5.0662,179443,0
1994-02-09,5.0444,5.0883,5.0153,5.0662,255335,0
1994-02-10,5.0153,5.0444,4.986,4.986,310675,0
1994-02-11,5.0153,5.0444,4.9568,5.0153,150130,0
1994-02-14,4.986,5.0444,4.9349,4.9349,332046,0
1994-02-15,4.9058,4.986,4.9058,4.9058,294782,0
1994-02-16,4.9349,4.9349,4.8838,4.9349,901886,0
1994-02-17,4.9058,4.9568,4.8621,4.8621,452040,0
1994-02-18,4.8838,4.8838,4.7817,4.8037,628742,0
1994-02-22,4.8037,4.9058,4.7817,4.9058,576146,0
1994-02-23,4.9058,4.9349,4.8838,4.9058,875861,0
1994-02-24,4.8838,4.9058,4.8621,4.8621,536970,0
1994-02-25,4.8838,4.9349,4.8621,4.9349,306567,0
1994-02-28,4.9349,4.9349,4.8838,4.9349,524092,0
1994-03-01,4.8838,4.9058,4.8621,4.8838,1570906,0
1994-03-02,4.8838,4.9058,4.8037,4.9058,1836103,0
1994-03-03,4.9058,5.0153,4.8838,4.986,2873876,0
1994-03-04,4.9714,4.9933,4.8911,4.9206,4350814,0
1994-03-07,4.9496,4.9933,4.9496,4.9714,4823950,0
1994-03-08,4.9496,4.9933,4.9206,4.9496,762165,0
1994-03-09,4.9496,4.9714,4.8692,4.8911,1462690,0
1994-03-10,4.9206,4.9496,4.8401,4.9496,1095304,0
1994-03-11,4.9496,4.9496,4.8692,4.8911,623541,0
1994-03-14,4.9206,4.9206,4.8401,4.8401,1120511,0
1994-03-15,4.8692,4.8911,4.8109,4.8911,425192,0
1994-03-16,4.8911,4.9496,4.8401,4.9496,1282424,0
1994-03-17,4.9714,4.9714,4.8911,4.9496,535051,0
1994-03-18,4.9206,4.9496,4.8911,4.8911,345744,0
1994-03-21,4.8911,4.9206,4.8109,4.8401,476971,0
1994-03-22,4.8692,4.9496,4.8692,4.8911,275332,0
1994-03-23,4.9206,4.9496,4.8692,4.8911,401905,0
1994-03-24,4.8911,4.9206,4.8401,4.8692,413688,0
1994-03-25,4.8401,4.9496,4.8401,4.9206,442450,0
1994-03-28,4.9496,4.9496,4.9206,4.9496,276428,0
1994-03-29,4.9496,4.9714,4.9206,4.9206,324645,0
1994-03-30,4.9206,4.9496,4.8109,4.8109,677237,0
1994-03-31,4.8109,4.8401,4.7086,4.7891,511488,0
1994-04-04,4.7891,4.8401,4.767,4.8109,425738,0
1994-04-05,4.8109,4.9206,4.8109,4.8911,391497,0
1994-04-06,4.9206,4.9496,4.8911,4.8911,272869,0
1994-04-07,4.9206,4.9206,4.8692,4.8911,352042,0
1994-04-08,4.8911,4.8911,4.8692,4.8911,204653,0
1994-04-11,4.8692,4.8692,4.8692,4.8692,227113,0
1994-04-12,4.8911,4.8911,4.8692,4.8692,161091,0
1994-04-13,4.8692,4.9206,4.8692,4.8692,276979,0
1994-04-14,4.8692,4.8911,4.8401,4.8401,234789,0
1994-04-15,4.8401,4.8911,4.8401,4.8692,203282,0
1994-04-18,4.8911,4.8911,4.8401,4.8692,186567,0
1994-04-19,4.8401,4.9496,4.8401,4.9206,540528,0
1994-04-20,4.9206,5.0519,4.8911,5.0519,1072565,0
1994-04-21,5.1029,5.176,5.0735,5.1541,372591,0
1994-04-22,5.1541,5.176,5.1322,5.176,615870,0
1994-04-25,5.1541,5.176,5.1322,5.1541,404370,0
1994-04-26,5.1541,5.176,5.1322,5.1541,168762,0
1994-04-28,5.1322,5.1541,5.0735,5.1029,219992,0
1994-04-29,5.1029,5.1322,5.0519,5.1322,275881,0
1994-05-02,5.1029,5.1322,5.0226,5.1029,392318,0
1994-05-03,5.0735,5.1029,5.0519,5.0519,325747,0
1994-05-04,5.0519,5.0735,5.0226,5.0519,129037,0
1994-05-05,5.0735,5.0735,5.0226,5.0226,144380,0
1994-05-06,4.9933,4.9933,4.8109,4.8692,642990,0
1994-05-09,4.8109,4.8401,4.767,4.7891,496421,0
1994-05-10,4.7891,4.7891,4.6284,4.7378,447655,0
1994-05-11,4.7378,4.7378,4.5846,4.6576,351495,0
1994-05-12,4.6284,4.7086,4.5846,4.6284,689018,0
1994-05-13,4.6284,4.7086,4.6064,4.6284,240265,0
1994-05-16,4.6064,4.7086,4.6064,4.6868,482996,0
1994-05-17,4.6576,4.7086,4.6284,4.6576,301907,0
1994-05-18,4.6868,4.767,4.6576,4.767,625184,0
1994-05-19,4.767,4.767,4.7086,4.767,390946,0
1994-05-20,4.7086,4.7378,4.6868,4.6868,1415571,0
1994-05-23,4.6576,4.6868,4.6284,4.6868,1587342,0
1994-05-24,4.6284,4.7086,4.6284,4.6868,358894,0
1994-05-25,4.6284,4.6868,4.6284,4.6284,434508,0
1994-05-26,4.6284,4.767,4.6284,4.7086,401629,0
1994-05-27,4.6576,4.6868,4.6284,4.6868,249857,0
1994-05-31,4.6576,4.6868,4.6064,4.6064,1415293,0
1994-06-01,4.6064,4.6284,4.5846,4.5846,2815796,0
1994-06-02,4.6064,4.6064,4.5553,4.5846,307662,0
1994-06-03,4.5846,4.5846,4.5042,4.5553,1546527,0
1994-06-06,4.5627,4.5919,4.5335,4.5627,5537076,0
1994-06-07,4.5335,4.5627,4.5115,4.5627,5393245,0
1994-06-08,4.5335,4.5627,4.4604,4.5115,1309821,0
1994-06-09,4.4825,4.5115,4.4312,4.4604,518064,0
1994-06-10,4.4604,4.4825,4.4312,4.4825,430123,0
1994-06-13,4.4604,4.5335,4.4312,4.5115,414506,0
1994-06-14,4.4825,4.5115,4.4092,4.4825,510667,0
1994-06-15,4.4825,4.4825,4.4312,4.4312,930929,0
1994-06-16,4.4312,4.4312,4.3507,4.4092,394232,0
1994-06-17,4.3507,4.4312,4.3217,4.3507,777235,0
1994-06-20,4.3217,4.3217,4.2706,4.2925,337798,0
1994-06-21,4.2925,4.2925,4.2196,4.2706,493955,0
1994-06-22,4.2489,4.3217,4.2489,4.2925,356977,0
1994-06-23,4.2925,4.3217,4.2196,4.2489,930105,0
1994-06-24,4.2489,4.2489,4.2196,4.2489,318620,0
1994-06-27,4.2489,4.2489,4.1682,4.1904,598884,0
1994-06-28,4.2196,4.2196,4.1904,4.2196,518613,0
1994-06-29,4.2196,4.2489,4.1904,4.1904,784906,0
1994-06-30,4.1682,4.1904,4.1392,4.1682,572585,0
1994-07-01,4.1904,4.1904,4.1682,4.1904,322456,0
1994-07-05,4.2196,4.2196,4.1904,4.1904,936407,0
1994-07-06,4.1904,4.1904,4.1682,4.1682,2172802,0
1994-07-07,4.1682,4.2489,4.1682,4.2489,902163,0
1994-07-08,4.2489,4.2925,4.2196,4.2925,555872,0
1994-07-11,4.2706,4.3217,4.2196,4.2489,613955,0
1994-07-12,4.2489,4.2706,4.1682,4.2489,792848,0
1994-07-13,4.2489,4.2706,4.2196,4.2489,284921,0
1994-07-14,4.2489,4.3507,4.2489,4.3507,484914,0
1994-07-15,4.3217,4.3507,4.2925,4.3217,320264,0
1994-07-18,4.3217,4.3507,4.2925,4.3507,414782,0
1994-07-19,4.3217,4.3802,4.2925,4.3217,653677,0
1994-07-20,4.2925,4.3507,4.2925,4.3217,227663,0
1994-07-21,4.3217,4.3802,4.3217,4.3217,240543,0
1994-07-22,4.3217,4.3802,4.3217,4.3802,323004,0
1994-07-25,4.3507,4.3802,4.3217,4.3217,352590,0
1994-07-26,4.3217,4.3507,4.2925,4.3217,263828,0
1994-07-27,4.2925,4.3217,4.2925,4.3217,423822,0
1994-07-28,4.3217,4.3507,4.2925,4.3217,608195,0
1994-07-29,4.3217,4.3802,4.2925,4.3507,370946,0
1994-08-01,4.3802,4.5335,4.3802,4.5335,698060,0
1994-08-02,4.5627,4.6428,4.5627,4.5919,402726,0
1994-08-03,4.5919,4.6428,4.5627,4.6428,415875,0
1994-08-04,4.6209,4.6428,4.6209,4.6428,1135580,0
1994-08-05,4.6209,4.6428,4.5627,4.5627,225200,0
1994-08-08,4.5627,4.6209,4.2706,4.4825,716688,0
1994-08-09,4.4604,4.5115,4.4604,4.4825,316427,0
1994-08-10,4.4604,4.5115,4.4312,4.4825,363549,0
1994-08-11,4.4604,4.4825,4.4092,4.4312,481900,0
1994-08-12,4.4092,4.4312,4.3802,4.3802,213142,0
1994-08-15,4.4092,4.4092,4.3217,4.3507,377520,0
1994-08-16,4.3217,4.4312,4.3217,4.4312,314783,0
1994-08-17,4.4092,4.4825,4.4092,4.4312,362182,0
1994-08-18,4.4092,4.4604,4.4092,4.4092,369030,0
1994-08-19,4.4092,4.4312,4.3507,4.3507,264379,0
1994-08-22,4.3507,4.4092,4.3507,4.3802,243553,0
1994-08-23,4.3507,4.4604,4.3507,4.4092,710115,0
1994-08-24,4.4092,4.4604,4.3802,4.4604,159996,0
1994-08-25,4.4312,4.4604,4.3802,4.4092,264379,0
1994-08-26,4.4092,4.4604,4.3802,4.4312,529026,0
1994-08-29,4.4312,4.4825,4.4312,4.4604,307385,0
1994-08-30,4.4604,4.4825,4.4312,4.4825,669291,0
1994-08-31,4.4825,4.5115,4.4604,4.4825,310675,0
1994-09-01,4.5115,4.5335,4.4312,4.4604,1042156,0
1994-09-02,4.4384,4.4676,4.3802,4.3802,357247,0
1994-09-06,4.3802,4.4092,4.2999,4.2999,2708129,0
1994-09-07,4.2999,4.3292,4.2779,4.2999,2489508,0
1994-09-08,4.3292,4.3582,4.2999,4.3582,315056,0
1994-09-09,4.3582,4.3582,4.2779,4.2779,1293929,0
1994-09-12,4.2489,4.2779,4.2268,4.2489,493407,0
1994-09-13,4.2489,4.2779,4.2268,4.2489,501627,0
1994-09-14,4.2489,4.2489,4.2268,4.2268,489022,0
1994-09-15,4.2268,4.2779,4.2268,4.2779,535875,0
1994-09-16,4.2779,4.2779,4.2268,4.2489,376974,0
1994-09-19,4.2489,4.2489,4.2268,4.2268,269307,0
1994-09-20,4.2489,4.2489,4.1976,4.2268,733402,0
1994-09-21,4.2268,4.2268,4.1682,4.1976,517791,0
1994-09-22,4.1976,4.2489,4.1682,4.1976,744636,0
1994-09-23,4.2268,4.2489,4.1976,4.2268,322179,0
1994-09-26,4.2268,4.2268,4.1976,4.2268,219720,0
1994-09-27,4.1976,4.2779,4.1976,4.2268,354235,0
1994-09-28,4.2268,4.2779,4.2268,4.2489,2379099,0
1994-09-29,4.2489,4.2999,4.2489,4.2999,220814,0
1994-09-30,4.3292,4.3802,4.2999,4.3292,404097,0
1994-10-03,4.3582,4.3582,4.2999,4.3292,205474,0
1994-10-04,4.3292,4.3292,4.2489,4.2779,343277,0
1994-10-05,4.2779,4.2779,4.2268,4.2489,316975,0
1994-10-06,4.2779,4.2999,4.2489,4.2489,255881,0
1994-10-07,4.2779,4.3292,4.2489,4.2999,222733,0
1994-10-10,4.2999,4.2999,4.2779,4.2779,223283,0
1994-10-11,4.2999,4.3582,4.2779,4.3292,1208451,0
1994-10-12,4.3292,4.3582,4.2999,4.3292,211774,0
1994-10-13,4.3292,4.3582,4.2779,4.2779,697237,0
1994-10-14,4.2999,4.2999,4.2779,4.2999,516695,0
1994-10-17,4.2999,4.3292,4.2779,4.3292,712030,0
1994-10-18,4.3292,4.3292,4.2779,4.2999,379439,0
1994-10-19,4.2999,4.2999,4.2268,4.2489,279169,0
1994-10-20,4.2779,4.2779,4.2489,4.2779,232595,0
1994-10-21,4.2779,4.2999,4.2489,4.2999,183554,0
1994-10-24,4.2779,4.2999,4.2268,4.2268,327663,0
1994-10-25,4.2489,4.2779,4.1976,4.1976,607651,0
1994-10-26,4.2268,4.2268,4.1099,4.1392,1825692,0
1994-10-27,4.1682,4.2268,4.1682,4.1976,334508,0
1994-10-28,4.1976,4.2779,4.1976,4.2489,193419,0
1994-10-31,4.2489,4.2999,4.2268,4.2268,407384,0
1994-11-01,4.2489,4.2489,4.1976,4.2268,426287,0
1994-11-02,4.2268,4.2489,4.1976,4.2489,241086,0
1994-11-03,4.2489,4.2779,4.2268,4.2489,289029,0
1994-11-04,4.2489,4.2489,4.2268,4.2268,404370,0
1994-11-07,4.2489,4.2779,4.2268,4.2779,583543,0
1994-11-08,4.2999,4.2999,4.2489,4.2489,472586,0
1994-11-09,4.2779,4.2999,4.1392,4.1682,622718,0
1994-11-10,4.1682,4.1976,4.1392,4.1392,400808,0
1994-11-11,4.1682,4.1976,4.1392,4.1682,246840,0
1994-11-14,4.1682,4.1682,4.1099,4.1682,355328,0
1994-11-15,4.1392,4.1392,4.0588,4.1099,576146,0
1994-11-16,4.1099,4.1099,4.0372,4.0588,804358,0
1994-11-17,4.088,4.1392,4.088,4.1099,346837,0
1994-11-18,4.1099,4.1392,4.088,4.1099,616695,0
1994-11-21,4.1099,4.1682,4.1099,4.1392,441629,0
1994-11-22,4.1099,4.2489,4.1099,4.1682,844627,0
1994-11-23,4.1682,4.2999,4.1392,4.2999,585460,0
1994-11-25,4.2999,4.4969,4.2999,4.4676,263282,0
1994-11-28,4.4676,4.4676,4.3292,4.3582,498887,0
1994-11-29,4.3582,4.3802,4.3582,4.3582,485189,0
1994-11-30,4.4092,4.4092,4.3292,4.3292,690664,0
1994-12-01,4.3292,4.3582,4.2489,4.2489,619979,0
1994-12-02,4.2268,4.2999,4.1976,4.2999,1722409,0
1994-12-05,4.3144,4.3144,4.2268,4.2561,2271431,0
1994-12-06,4.2851,4.2851,4.2561,4.2851,1696110,0
1994-12-07,4.2851,4.2851,4.2561,4.2851,226843,0
1994-12-08,4.2851,4.2851,4.2268,4.2561,251773,0
1994-12-09,4.2561,4.3434,4.2561,4.3434,6799500,0
1994-12-12,4.3434,4.373,4.3144,4.3434,248483,0
1994-12-13,4.3434,4.4018,4.3434,4.373,445465,0
1994-12-14,4.4018,4.424,4.3434,4.4018,332867,0
1994-12-15,4.4018,4.424,4.373,4.373,302182,0
1994-12-16,4.4018,4.4533,4.3434,4.373,689290,0
1994-12-19,4.3434,4.3434,4.2851,4.3434,439986,0
1994-12-20,4.3434,4.373,4.2268,4.373,607377,0
1994-12-21,4.3434,4.4018,4.2851,4.2851,567379,0
1994-12-22,4.3144,4.373,4.2561,4.3434,475876,0
1994-12-23,4.3434,4.373,4.2851,4.2851,215611,0
1994-12-27,4.3144,4.3144,4.1976,4.1976,536970,0
1994-12-28,4.2268,4.2851,4.1976,4.2561,667101,0
1994-12-29,4.2268,4.3144,4.2268,4.2268,524638,0
1994-12-30,4.2561,4.2561,4.1976,4.1976,476422,0
1995-01-03,4.2268,4.3144,4.2268,4.3144,254512,0
1995-01-04,4.3144,4.373,4.3144,4.3434,523818,0
1995-01-05,4.3434,4.4018,4.3434,4.373,232595,0
1995-01-06,4.3434,4.373,4.3434,4.3434,223827,0
1995-01-09,4.3434,4.373,4.1465,4.373,198351,0
1995-01-10,4.3434,4.373,4.3434,4.373,348481,0
1995-01-11,4.373,4.373,4.3434,4.373,410396,0
1995-01-12,4.373,4.373,4.3434,4.373,218348,0
1995-01-13,4.373,4.373,4.3434,4.373,225200,0
1995-01-16,4.4018,4.475,4.373,4.475,905998,0
1995-01-17,4.475,4.5042,4.475,4.5042,253966,0
1995-01-18,4.475,4.5042,4.4533,4.4533,1067092,0
1995-01-19,4.4533,4.4533,4.424,4.424,459437,0
1995-01-20,4.424,4.4533,4.4018,4.4533,398888,0
1995-01-23,4.4533,4.4533,4.424,4.4533,1537761,0
1995-01-24,4.4533,4.5042,4.424,4.5042,236155,0
1995-01-25,4.5042,4.5335,4.4533,4.475,307385,0
1995-01-26,4.4533,4.475,4.424,4.424,365467,0
1995-01-27,4.4533,4.5042,4.424,4.4533,629841,0
1995-01-30,4.475,4.5335,4.4533,4.5042,612583,0
1995-01-31,4.5335,4.6209,4.5335,4.5335,575869,0
1995-02-01,4.5919,4.6209,4.5919,4.6209,208487,0
1995-02-02,4.5919,4.6209,4.5627,4.5919,212045,0
1995-02-03,4.5919,4.6209,4.5627,4.5919,485189,0
1995-02-06,4.5919,4.6209,4.5627,4.5627,332867,0
1995-02-07,4.5919,4.5919,4.5627,4.5627,143010,0
1995-02-08,4.5919,4.5919,4.5335,4.5627,482450,0
1995-02-09,4.5335,4.5627,4.5042,4.5335,189035,0
1995-02-10,4.5042,4.5042,4.4533,4.475,326840,0
1995-02-13,4.5042,4.5335,4.475,4.5042,128491,0
1995-02-14,4.5042,4.5627,4.5042,4.5042,221088,0
1995-02-15,4.5335,4.5627,4.5042,4.5335,273966,0
1995-02-16,4.5335,4.5627,4.5042,4.5042,213692,0
1995-02-17,4.475,4.5042,4.4533,4.5042,167120,0
1995-02-21,4.5042,4.5627,4.5042,4.5627,272317,0
1995-02-22,4.5627,4.5627,4.5335,4.5335,218897,0
1995-02-23,4.5335,4.5919,4.5335,4.5627,550392,0
1995-02-24,4.5627,4.5627,4.5335,4.5335,221088,0
1995-02-27,4.5627,4.5627,4.5335,4.5627,187939,0
1995-02-28,4.5627,4.5919,4.5335,4.5919,993664,0
1995-03-01,4.5919,4.5919,4.5335,4.5627,257251,0
1995-03-02,4.5335,4.5627,4.5335,4.5335,181911,0
1995-03-03,4.5335,4.5335,4.5042,4.5335,744082,0
1995-03-06,4.5115,4.5115,4.3802,4.4312,2697442,0
1995-03-07,4.4312,4.4604,4.4312,4.4604,2163491,0
1995-03-08,4.4604,4.5115,4.4604,4.4896,512311,0
1995-03-09,4.5115,4.541,4.4896,4.5115,167120,0
1995-03-10,4.5115,4.541,4.4896,4.4896,615048,0
1995-03-13,4.5115,4.5115,4.4896,4.4896,183007,0
1995-03-14,4.4896,4.541,4.4604,4.4896,875311,0
1995-03-15,4.4896,4.5115,4.4604,4.4604,448750,0
1995-03-16,4.4604,4.4896,4.4604,4.4604,333414,0
1995-03-17,4.4604,4.4896,4.4312,4.4312,518337,0
1995-03-20,4.4312,4.4604,4.4018,4.4018,529026,0
1995-03-21,4.4312,4.4312,4.3802,4.4018,700522,0
1995-03-22,4.3802,4.4018,4.3802,4.4018,346291,0
1995-03-23,4.3802,4.4018,4.3802,4.4018,333689,0
1995-03-24,4.3802,4.4018,4.3217,4.4018,688747,0
1995-03-27,4.3802,4.4018,4.3802,4.4018,226020,0
1995-03-28,4.4018,4.4018,4.3802,4.3802,492585,0
1995-03-29,4.3802,4.4018,4.3802,4.3802,1209000,0
1995-03-30,4.4018,4.4312,4.3507,4.4312,662169,0
1995-03-31,4.4312,4.4312,4.3802,4.4312,527107,0
1995-04-03,4.4312,4.4312,4.3802,4.3802,638334,0
1995-04-04,4.4018,4.4604,4.3802,4.4018,569023,0
1995-04-05,4.4312,4.4604,4.4018,4.4312,745729,0
1995-04-06,4.4312,4.4896,4.4312,4.4604,299442,0
1995-04-07,4.4604,4.4896,4.4312,4.4896,536419,0
1995-04-10,4.4312,4.4896,4.4018,4.4604,263282,0
1995-04-11,4.4312,4.4604,4.4018,4.4604,426287,0
1995-04-12,4.4312,4.4604,4.4312,4.4312,233690,0
1995-04-13,4.4604,4.4604,4.3802,4.3802,306018,0
1995-04-17,4.3802,4.3802,4.2632,4.2925,999966,0
1995-04-18,4.2632,4.2925,4.205,4.2341,700522,0
1995-04-19,4.205,4.2341,4.1757,4.1757,660254,0
1995-04-20,4.1757,4.205,4.1465,4.1757,807369,0
1995-04-21,4.1465,4.1757,4.1173,4.1465,804358,0
1995-04-24,4.1173,4.1465,4.1173,4.1465,851756,0
1995-04-25,4.1173,4.1757,4.1173,4.1757,407934,0
1995-04-26,4.1465,4.205,4.1465,4.205,428477,0
1995-04-27,4.1757,4.2341,4.1757,4.1757,529026,0
1995-04-28,4.1757,4.205,4.1173,4.1465,818602,0
1995-05-01,4.1173,4.1173,4.0662,4.0956,471493,0
1995-05-02,4.0662,4.1173,4.0662,4.1173,679429,0
1995-05-03,4.1173,4.1173,4.0956,4.1173,543814,0
1995-05-04,4.0956,4.1465,4.0956,4.0956,661071,0
1995-05-05,4.1173,4.1173,4.0956,4.1173,582170,0
1995-05-08,4.0956,4.1173,4.0956,4.1173,508203,0
1995-05-09,4.1173,4.1465,4.0956,4.0956,574501,0
1995-05-10,4.0956,4.1173,4.0662,4.0956,529845,0
1995-05-11,4.0956,4.1173,4.0662,4.0662,633132,0
1995-05-12,4.0662,4.0956,4.0372,4.0956,735863,0
1995-05-15,4.0956,4.1173,4.0662,4.1173,655319,0
1995-05-16,4.0956,4.1465,4.0956,4.1173,975036,0
1995-05-17,4.1173,4.1465,4.0956,4.1173,696416,0
1995-05-18,4.0956,4.1173,4.0662,4.0956,926546,0
1995-05-19,4.1173,4.1173,4.0956,4.1173,608474,0
1995-05-22,4.1173,4.1465,4.0956,4.0956,737234,0
1995-05-23,4.1465,4.1465,4.1173,4.1173,499985,0
1995-05-24,4.1465,4.1757,4.1173,4.1465,363005,0
1995-05-25,4.1757,4.2925,4.1757,4.2632,778604,0
1995-05-26,4.2341,4.3217,4.2341,4.2925,395332,0
1995-05-30,4.2925,4.3507,4.2925,4.3217,447931,0
1995-05-31,4.3217,4.3802,4.3217,4.3507,333414,0
1995-06-01,4.3802,4.4018,4.3507,4.3802,303551,0
1995-06-02,4.4018,4.4604,4.4018,4.4312,718335,0
1995-06-05,4.4604,4.4896,4.4312,4.4604,902709,0
1995-06-06,4.4676,4.4969,4.3507,4.3802,731752,0
1995-06-07,4.3802,4.4092,4.2632,4.2632,2092804,0
1995-06-08,4.2925,4.3217,4.2632,4.2925,2181845,0
1995-06-09,4.2925,4.3217,4.205,4.2632,556967,0
1995-06-12,4.2632,4.3217,4.2632,4.2632,390946,0
1995-06-13,4.2925,4.2925,4.2632,4.2925,447931,0
1995-06-14,4.2925,4.3507,4.2925,4.3217,733125,0
1995-06-15,4.3217,4.3802,4.3217,4.3217,644364,0
1995-06-16,4.3507,4.3507,4.3217,4.3217,990378,0
1995-06-19,4.3217,4.3802,4.3217,4.3802,512583,0
1995-06-20,4.3507,4.3802,4.3507,4.3507,720523,0
1995-06-21,4.3507,4.4384,4.3507,4.4092,502999,0
1995-06-22,4.4092,4.4676,4.4092,4.4676,639434,0
1995-06-23,4.4384,4.4676,4.4092,4.4092,542721,0
1995-06-26,4.4092,4.4384,4.3802,4.3802,907093,0
1995-06-27,4.3802,4.4676,4.3802,4.4092,610667,0
1995-06-28,4.4092,4.4676,4.4092,4.4384,388208,0
1995-06-29,4.4676,4.4969,4.4676,4.4676,297525,0
1995-06-30,4.4676,4.4969,4.4676,4.4969,222733,0
1995-07-03,4.4676,4.4969,4.4676,4.4969,189035,0
1995-07-05,4.4676,4.4969,4.4676,4.4676,601625,0
1995-07-06,4.4676,4.4969,4.4384,4.4969,915586,0
1995-07-07,4.4969,4.4969,4.4384,4.4384,944626,0
1995-07-10,4.4384,4.4969,4.4384,4.4676,644632,0
1995-07-11,4.4384,4.4969,4.4384,4.4676,357798,0
1995-07-12,4.4676,4.4969,4.4384,4.4676,886821,0
1995-07-13,4.4676,4.4969,4.4676,4.4676,302729,0
1995-07-14,4.4676,4.4969,4.4384,4.4676,255062,0
1995-07-17,4.4676,4.4969,4.4676,4.4676,456696,0
1995-07-18,4.4676,4.4969,4.4676,4.4676,415330,0
1995-07-19,4.4969,4.4969,4.4384,4.4384,1073937,0
1995-07-20,4.4384,4.4676,4.4092,4.4092,305467,0
1995-07-21,4.4092,4.4676,4.4092,4.4384,282729,0
1995-07-24,4.4384,4.4969,4.4384,4.4969,366837,0
1995-07-25,4.5262,4.5262,4.4969,4.4969,255335,0
1995-07-26,4.5262,4.5553,4.5262,4.5262,559706,0
1995-07-27,4.5262,4.5553,4.4969,4.5262,572035,0
1995-07-28,4.5262,4.5262,4.4969,4.4969,392041,0
1995-07-31,4.4969,4.5262,4.4384,4.4384,1658573,0
1995-08-01,4.4092,4.4092,4.3507,4.3507,456424,0
1995-08-02,4.3507,4.3802,4.3507,4.3802,636965,0
1995-08-03,4.3507,4.3507,4.2925,4.3507,584090,0
1995-08-04,4.3507,4.3507,4.2925,4.3217,869834,0
1995-08-07,4.3217,4.3507,4.2925,4.3217,679156,0
1995-08-08,4.3507,4.4092,4.3217,4.3802,633132,0
1995-08-09,4.3802,4.4092,4.3507,4.3802,386286,0
1995-08-10,4.3802,4.4092,4.3507,4.3802,372861,0
1995-08-11,4.3802,4.4092,4.3507,4.3507,312321,0
1995-08-14,5.1322,5.1612,4.9568,4.9568,6956207,0
1995-08-15,4.9568,4.986,4.8985,4.8985,1801307,0
1995-08-16,4.8985,5.0226,4.8692,4.986,1527073,0
1995-08-17,4.986,5.0226,4.9568,4.9568,570666,0
1995-08-18,4.9568,5.0519,4.9568,5.0226,985444,0
1995-08-21,5.0226,5.0519,4.986,4.986,513683,0
1995-08-22,4.9568,5.0226,4.9568,4.986,495874,0
1995-08-23,4.986,5.0735,4.986,5.0519,732031,0
1995-08-24,5.0519,5.0735,5.0519,5.0735,804631,0
1995-08-25,5.0519,5.1029,5.0226,5.1029,1064624,0
1995-08-28,5.0735,5.0735,5.0519,5.0519,600800,0
1995-08-29,5.0519,5.0735,5.0226,5.0519,732306,0
1995-08-30,5.0226,5.0519,5.0226,5.0226,601350,0
1995-08-31,5.0226,5.0519,5.0226,5.0519,834764,0
1995-09-01,5.0519,5.1029,5.0519,5.1029,856957,0
1995-09-05,5.1029,5.1029,5.0735,5.0735,732031,0
1995-09-06,4.9933,5.1395,4.9933,5.11,3314412,0
1995-09-07,5.11,5.1395,5.081,5.081,1707069,0
1995-09-08,5.11,5.1395,5.081,5.1395,747097,0
1995-09-11,5.11,5.1687,5.11,5.1395,691484,0
1995-09-12,5.1687,5.1687,5.11,5.1395,545734,0
1995-09-13,5.1395,5.1687,5.1395,5.1687,341634,0
1995-09-14,5.1395,5.2343,5.11,5.1978,1405706,0
1995-09-15,5.1687,5.1978,5.1687,5.1687,1176945,0
1995-09-18,5.1395,5.1978,5.11,5.1687,1052842,0
1995-09-19,5.1687,5.1978,5.1687,5.1978,1113388,0
1995-09-20,5.1687,5.2343,5.1687,5.2343,2465125,0
1995-09-21,5.1978,5.2343,5.1687,5.1687,1286531,0
1995-09-22,5.1687,5.1978,5.1687,5.1687,331772,0
1995-09-25,5.1978,5.2927,5.1978,5.2927,857508,0
1995-09-26,5.2927,5.4096,5.2633,5.3802,3781245,0
1995-09-27,5.3511,5.4388,5.3511,5.4388,3871103,0
1995-09-28,5.4096,5.468,5.3802,5.4388,2644295,0
1995-09-29,5.4388,5.5265,5.4388,5.4971,1584604,0
1995-10-02,5.468,5.4971,5.4388,5.468,368483,0
1995-10-03,5.4971,5.5265,5.468,5.4971,716143,0
1995-10-04,5.468,5.4971,5.4388,5.4971,348756,0
1995-10-05,5.468,5.5265,5.468,5.468,1428995,0
1995-10-06,5.468,5.4971,5.3802,5.468,763537,0
1995-10-09,5.468,5.468,5.4096,5.468,287114,0
1995-10-10,5.468,5.4971,5.4388,5.4971,543269,0
1995-10-11,5.468,5.5846,5.468,5.5846,2688404,0
1995-10-12,5.5557,5.6138,5.5557,5.5846,657240,0
1995-10-13,5.5846,5.6138,5.4971,5.5557,951751,0
1995-10-16,5.5265,5.5265,5.468,5.468,494504,0
1995-10-17,5.4971,5.5265,5.468,5.5265,671758,0
1995-10-18,5.5265,5.5265,5.468,5.4971,636965,0
1995-10-19,5.4971,5.4971,5.468,5.468,288485,0
1995-10-20,5.4971,5.5557,5.4971,5.5265,646554,0
1995-10-23,5.5265,5.5846,5.468,5.5557,1930893,0
1995-10-24,5.4388,5.5265,5.4388,5.4971,2953596,0
1995-10-25,5.468,5.4971,5.4096,5.4096,1994450,0
1995-10-26,5.4096,5.468,5.3802,5.4096,1208727,0
1995-10-27,5.4096,5.4388,5.3218,5.3218,1015033,0
1995-10-30,5.3218,5.3802,5.3218,5.3511,959968,0
1995-10-31,5.3511,5.3802,5.2927,5.2927,546557,0
1995-11-01,5.2927,5.3218,5.081,5.2633,1714187,0
1995-11-02,5.2343,5.3802,5.1978,5.3511,1810900,0
1995-11-03,5.3802,5.4388,5.3511,5.4096,893944,0
1995-11-06,5.4096,5.4388,5.3802,5.4096,1264067,0
1995-11-07,5.4096,5.4096,5.3511,5.3802,1289549,0
1995-11-08,5.3802,5.4971,5.3802,5.468,681348,0
1995-11-09,5.468,5.468,5.4388,5.4388,415056,0
1995-11-10,5.4096,5.4388,5.3802,5.4096,1290368,0
1995-11-13,5.4096,5.4971,5.4096,5.468,427932,0
1995-11-14,5.4388,5.5557,5.4388,5.4971,2200474,0
1995-11-15,5.468,5.5265,5.468,5.5265,2307597,0
1995-11-16,5.5265,5.5846,5.5265,5.5557,551491,0
1995-11-17,5.5557,5.5846,5.5265,5.5265,370946,0
1995-11-20,5.5265,5.5557,5.4971,5.4971,815587,0
1995-11-21,5.4971,5.4971,5.468,5.4971,483269,0
1995-11-22,5.4971,5.5265,5.4971,5.4971,526554,0
1995-11-24,6.0301,6.2343,5.9936,6.0885,20303159,0
1995-11-27,5.9352,5.9352,5.8184,5.8768,6742518,0
1995-11-28,5.8548,5.8768,5.8184,5.8184,1681314,0
1995-11-29,5.8548,5.8548,5.8184,5.8548,743264,0
1995-11-30,5.8548,5.8768,5.8184,5.8548,4656284,0
1995-12-01,5.8548,5.8548,5.8184,5.8548,554228,0
1995-12-04,5.8548,5.8768,5.8184,5.8548,1340502,0
1995-12-05,5.8768,5.9133,5.8184,5.8768,4905591,0
1995-12-06,5.9203,5.9789,5.8841,5.9789,575596,0
1995-12-07,5.9497,5.9497,5.9203,5.9203,525187,0
1995-12-08,5.9497,5.9497,5.8841,5.9203,555599,0
1995-12-11,5.8841,5.9497,5.8841,5.8841,591487,0
1995-12-12,5.8841,5.9203,5.8328,5.8621,280814,0
1995-12-13,5.8328,5.8841,5.8328,5.8841,571213,0
1995-12-14,5.9203,5.9497,5.8841,5.9203,651758,0
1995-12-15,5.9789,6.008,5.9497,6.008,1922675,0
1995-12-18,5.9789,5.9789,5.8841,5.9203,430123,0
1995-12-19,5.9203,6.008,5.8841,6.008,1475842,0
1995-12-20,6.0372,6.0372,5.9497,5.9789,1019689,0
1995-12-21,5.9789,6.008,5.8841,5.9789,496147,0
1995-12-22,5.9497,5.9789,5.9497,5.9497,212873,0
1995-12-26,5.9789,5.9789,5.9497,5.9789,187664,0
1995-12-27,5.9789,5.9789,5.9497,5.9789,259992,0
1995-12-28,5.9789,6.008,5.9497,5.9789,337521,0
1995-12-29,5.9789,5.9789,5.9203,5.9789,801892,0
1996-01-02,5.9789,5.9789,5.9203,5.9789,673949,0
1996-01-03,5.9789,6.008,5.9497,5.9789,311496,0
1996-01-04,6.008,6.0372,5.9789,6.008,1076952,0
1996-01-05,5.9789,6.0665,5.9789,6.0665,761346,0
1996-01-08,6.0372,6.0665,6.008,6.0372,55887,0
1996-01-09,6.0665,6.0665,5.9789,6.008,251773,0
1996-01-10,6.0665,6.0665,6.008,6.008,654502,0
1996-01-11,6.0372,6.0665,5.9789,6.0665,514505,0
1996-01-12,6.0372,6.0372,5.9203,5.9789,443271,0
1996-01-15,6.008,6.0372,5.9497,5.9789,323826,0
1996-01-16,6.008,6.1614,5.9789,6.125,573681,0
1996-01-17,6.1614,6.1614,6.1031,6.125,604913,0
1996-01-18,6.125,6.125,6.0372,6.0665,241086,0
1996-01-19,6.008,6.1614,5.9789,6.1031,2651417,0
1996-01-22,6.0665,6.1031,6.0372,6.0665,249857,0
1996-01-23,6.0665,6.1031,6.0372,6.0372,313961,0
1996-01-24,6.0665,6.1031,6.008,6.008,813121,0
1996-01-25,6.008,6.008,5.9203,5.9789,407384,0
1996-01-26,5.9789,6.008,5.9789,6.008,315880,0
1996-01-29,6.008,6.125,5.9789,6.1031,1013115,0
1996-01-30,6.1031,6.1833,6.1031,6.125,1921580,0
1996-01-31,6.1031,6.1614,6.1031,6.1614,507105,0
1996-02-01,6.125,6.1614,6.1031,6.125,378895,0
1996-02-02,6.1031,6.125,6.0372,6.0665,307111,0
1996-02-05,6.0665,6.1031,6.0372,6.1031,675595,0
1996-02-06,6.1031,6.125,6.1031,6.125,533682,0
1996-02-07,6.125,6.1614,6.1031,6.125,387934,0
1996-02-08,6.1031,6.125,6.1031,6.125,267390,0
1996-02-09,6.1031,6.1833,6.1031,6.125,365467,0
1996-02-12,6.125,6.125,6.1031,6.125,285471,0
1996-02-13,6.125,6.2197,6.125,6.1833,648743,0
1996-02-14,6.1614,6.1833,6.1031,6.125,268484,0
1996-02-15,6.1031,6.125,6.0665,6.0665,327663,0
1996-02-16,6.0665,6.1031,6.0372,6.1031,482725,0
1996-02-20,6.0372,6.0372,5.9497,6.008,661896,0
1996-02-21,6.008,6.008,5.9789,6.008,511488,0
1996-02-22,6.0372,6.0665,6.008,6.0372,443821,0
1996-02-23,6.0665,6.1031,6.008,6.0665,300540,0
1996-02-26,6.0372,6.0372,5.9789,5.9789,525734,0
1996-02-27,5.9789,6.008,5.9497,5.9789,425463,0
1996-02-28,6.008,6.0665,5.9789,6.008,382728,0
1996-02-29,5.9789,6.008,5.9203,5.9497,383275,0
1996-03-01,5.9497,5.9497,5.8621,5.9497,364921,0
1996-03-04,5.9789,6.008,5.9497,6.008,452040,0
1996-03-05,5.9789,6.008,5.8841,5.9497,310675,0
1996-03-06,5.9936,6.0155,5.957,5.9936,2801826,0
1996-03-07,5.9936,6.0155,5.957,6.0155,1265713,0
1996-03-08,6.0155,6.0155,5.8109,5.8694,899969,0
1996-03-11,5.8401,6.0155,5.7819,5.8694,525734,0
1996-03-12,5.8109,5.8401,5.7819,5.8109,637514,0
1996-03-13,5.7452,5.8109,5.7452,5.7819,660254,0
1996-03-14,5.7452,5.8109,5.7161,5.7452,354235,0
1996-03-15,5.7452,5.7819,5.7161,5.7452,1073661,0
1996-03-18,5.7819,5.8987,5.7819,5.8987,652034,0
1996-03-19,5.9278,5.9278,5.7819,5.8401,539981,0
1996-03-20,5.8401,5.8694,5.8109,5.8401,174241,0
1996-03-21,5.8401,5.8694,5.8109,5.8401,553409,0
1996-03-22,5.8694,5.8987,5.8401,5.8694,192049,0
1996-03-25,5.8694,5.8694,5.8401,5.8401,245747,0
1996-03-26,5.8694,5.9278,5.8694,5.9278,309031,0
1996-03-27,5.9278,6.0155,5.9133,5.957,997229,0
1996-03-28,5.9278,5.957,5.9278,5.9278,789837,0
1996-03-29,5.957,5.957,5.9278,5.9278,404918,0
1996-04-01,5.9278,5.9278,5.8987,5.9278,184930,0
1996-04-02,5.957,5.957,5.8987,5.9278,307385,0
1996-04-03,5.8987,5.9278,5.8987,5.8987,380536,0
1996-04-04,5.8987,5.9278,5.8401,5.8401,561624,0
1996-04-08,5.7452,5.7452,5.5628,5.6284,735863,0
1996-04-09,5.6284,5.6284,5.5628,5.5992,1130374,0
1996-04-10,5.5992,5.5992,5.5337,5.5628,978052,0
1996-04-11,5.5628,5.5992,5.3802,5.4167,1317490,0
1996-04-12,5.4167,5.4752,5.3511,5.4167,583268,0
1996-04-15,5.4752,5.5043,5.446,5.5043,370399,0
1996-04-16,5.4752,5.5043,5.4167,5.4752,1250094,0
1996-04-17,5.4167,5.4752,5.4167,5.446,529845,0
1996-04-18,5.446,5.5043,5.4167,5.5043,447380,0
1996-04-19,5.5043,5.5043,5.4167,5.4167,600525,0
1996-04-22,5.4752,5.5043,5.4167,5.446,315331,0
1996-04-23,5.4167,5.4752,5.4167,5.446,364646,0
1996-04-24,5.446,5.4752,5.4167,5.4752,351220,0
1996-04-25,5.4752,5.5043,5.446,5.4752,358894,0
1996-04-26,5.4752,5.5337,5.446,5.446,282185,0
1996-04-29,5.4752,5.5043,5.446,5.446,406012,0
1996-04-30,5.4752,5.5043,5.446,5.5043,378618,0
1996-05-01,5.4752,5.5628,5.4752,5.5628,376426,0
1996-05-02,5.5043,5.5043,5.446,5.4752,492036,0
1996-05-03,5.4752,5.5043,5.4167,5.4167,339445,0
1996-05-06,5.446,5.446,5.3802,5.4167,451220,0
1996-05-07,5.446,5.4752,5.4167,5.446,181364,0
1996-05-08,5.446,5.5628,5.4167,5.5628,530391,0
1996-05-09,5.5992,5.6284,5.5337,5.5628,356977,0
1996-05-10,5.5992,5.6867,5.5337,5.6867,499710,0
1996-05-13,5.6576,5.7819,5.6576,5.7819,334235,0
1996-05-14,5.7819,5.8401,5.7452,5.7452,655049,0
1996-05-15,5.7161,5.7452,5.6576,5.6867,378618,0
1996-05-16,5.6867,5.6867,5.5992,5.6576,330399,0
1996-05-17,5.6576,5.6867,5.4167,5.6867,396971,0
1996-05-20,5.6576,5.6576,5.5992,5.6284,342727,0
1996-05-21,5.6284,5.6284,5.5628,5.5628,637514,0
1996-05-22,5.5992,5.7819,5.5628,5.7819,1074759,0
1996-05-23,5.8109,5.8401,5.7161,5.7819,244376,0
1996-05-24,5.7819,5.8109,5.7452,5.8109,359714,0
1996-05-28,5.7819,5.8109,5.7161,5.7161,389852,0
1996-05-29,5.7161,5.7161,5.6576,5.6576,170954,0
1996-05-30,5.6576,5.6576,5.5628,5.6284,327388,0
1996-05-31,5.6284,5.6284,5.5337,5.5628,215062,0
1996-06-03,5.5043,5.5628,5.4752,5.5043,362182,0
1996-06-04,5.5628,5.6284,5.5337,5.5992,419986,0
1996-06-05,5.5628,5.6284,5.5628,5.6284,3756586,0
1996-06-06,5.6651,5.6941,5.5698,5.5698,246567,0
1996-06-07,5.4825,5.5698,5.4825,5.5698,1643236,0
1996-06-10,5.5698,5.6067,5.5698,5.6067,5092161,0
1996-06-11,5.6067,5.636,5.5698,5.5698,326840,0
1996-06-12,5.5698,5.6067,5.5409,5.5409,386286,0
1996-06-13,5.5409,5.5698,5.5409,5.5698,352042,0
1996-06-14,5.5698,5.6067,5.5116,5.5409,195610,0
1996-06-17,5.5409,5.5698,5.5116,5.5116,244651,0
1996-06-18,5.5409,5.6067,5.5409,5.5698,210130,0
1996-06-19,5.636,5.636,5.5698,5.636,682716,0
1996-06-20,5.636,5.636,5.6067,5.636,280814,0
1996-06-21,5.6651,5.6651,5.636,5.6651,786547,0
1996-06-24,5.6651,5.7234,5.636,5.6941,290673,0
1996-06-25,5.6941,5.76,5.6941,5.6941,406286,0
1996-06-26,5.6941,5.7234,5.6651,5.6651,297525,0
1996-06-27,5.6651,5.76,5.636,5.76,481080,0
1996-06-28,5.7891,5.9425,5.76,5.8548,742441,0
1996-07-01,5.8841,5.8841,5.7891,5.8841,301636,0
1996-07-02,5.9425,5.9425,5.8841,5.8841,319990,0
1996-07-03,5.8548,5.8841,5.8184,5.8841,334508,0
1996-07-05,5.7891,5.8184,5.6651,5.6651,198899,0
1996-07-08,5.6651,5.7234,5.6067,5.636,614499,0
1996-07-09,5.6651,5.6941,5.5698,5.5698,608474,0
1996-07-10,5.6067,5.6941,5.5698,5.6651,521352,0
1996-07-11,5.7234,5.76,5.636,5.6651,398343,0
1996-07-12,5.6651,5.76,5.6651,5.7234,271772,0
1996-07-15,5.6941,5.7234,5.6651,5.6941,287114,0
1996-07-16,5.6651,5.6651,5.4825,5.5409,495326,0
1996-07-17,5.5698,5.6067,5.5409,5.5409,275607,0
1996-07-18,5.5409,5.6067,5.5409,5.5698,532586,0
1996-07-19,5.5698,5.6067,5.5409,5.5698,403000,0
1996-07-22,5.5409,5.5698,5.5116,5.5116,201635,0
1996-07-23,5.5116,5.5698,5.4825,5.5698,376150,0
1996-07-24,5.5409,5.6651,5.5409,5.6651,763537,0
1996-07-25,5.6651,5.76,5.6651,5.6941,634777,0
1996-07-26,5.7234,5.76,5.6067,5.6067,269307,0
1996-07-29,5.636,5.636,5.5409,5.5409,173689,0
1996-07-30,5.5409,5.5698,5.4825,5.5116,410673,0
1996-07-31,5.5409,5.5698,5.5116,5.5409,256159,0
1996-08-01,5.5409,5.8184,5.5116,5.636,319164,0
1996-08-02,5.6941,5.7234,5.6651,5.6941,249031,0
1996-08-05,5.7234,5.8184,5.7234,5.7891,289029,0
1996-08-06,5.76,5.7891,5.6651,5.6941,513954,0
1996-08-07,5.6941,5.6941,5.6067,5.636,294236,0
1996-08-08,5.5698,5.636,5.5409,5.6067,282458,0
1996-08-09,5.636,5.6651,5.5409,5.5698,162458,0
1996-08-12,5.5698,5.636,5.5409,5.6067,467928,0
1996-08-13,5.6067,5.6067,5.5698,5.6067,179718,0
1996-08-14,5.5698,5.6067,5.5698,5.5698,410946,0
1996-08-15,5.5698,5.6067,5.5409,5.5698,418071,0
1996-08-16,5.5698,5.6651,5.5698,5.6651,183282,0
1996-08-19,5.6651,5.7234,5.6651,5.6941,1170921,0
1996-08-20,5.6651,5.6941,5.6067,5.6067,234237,0
1996-08-21,5.6067,5.6651,5.6067,5.636,712030,0
1996-08-22,5.6651,5.6941,5.636,5.6651,742986,0
1996-08-23,5.6651,5.6941,5.636,5.6941,239994,0
1996-08-26,5.6651,5.6941,5.6067,5.6651,238347,0
1996-08-27,5.6651,5.6651,5.6067,5.636,313139,0
1996-08-28,5.636,5.636,5.5698,5.636,200267,0
1996-08-29,5.636,5.636,5.5698,5.5698,629841,0
1996-08-30,5.5698,5.6067,5.5698,5.5698,248216,0
1996-09-03,5.5409,5.5698,5.5409,5.5409,328758,0
1996-09-04,5.5409,5.5698,5.5116,5.5409,930929,0
1996-09-05,5.5116,5.5698,5.5116,5.5116,461629,0
1996-09-06,5.4898,5.5557,5.4898,5.4898,1909254,0
1996-09-09,5.4604,5.5265,5.4604,5.5265,1752271,0
1996-09-10,5.5265,5.5265,5.4898,5.4898,499440,0
1996-09-11,5.5265,5.5265,5.4898,5.5265,219443,0
1996-09-12,5.5265,5.5557,5.4898,5.5557,514230,0
1996-09-13,5.5846,5.6796,5.5846,5.6796,424099,0
1996-09-16,5.7161,5.7452,5.6211,5.6211,379714,0
1996-09-17,5.6503,5.7161,5.6211,5.7161,303827,0
1996-09-18,5.6796,5.7161,5.6796,5.6796,378343,0
1996-09-19,5.6796,5.7161,5.6211,5.7161,358894,0
1996-09-20,5.7744,5.7744,5.6796,5.7161,1245438,0
1996-09-23,5.6796,5.7161,5.6503,5.7161,344097,0
1996-09-24,5.6796,5.7161,5.6211,5.6503,709839,0
1996-09-25,5.6503,5.6503,5.5846,5.6211,413411,0
1996-09-26,5.6211,5.7161,5.5846,5.7161,1239687,0
1996-09-27,5.6503,5.6796,5.5846,5.5846,618884,0
1996-09-30,5.6211,5.6211,5.5265,5.5265,823536,0
1996-10-01,5.5265,5.6211,5.5265,5.6211,311769,0
1996-10-02,5.6503,5.6796,5.6211,5.6503,843533,0
1996-10-03,5.6503,5.6503,5.6211,5.6211,430394,0
1996-10-04,5.6503,5.6796,5.6211,5.6796,406286,0
1996-10-07,5.7161,5.7452,5.6796,5.7161,349304,0
1996-10-08,5.6796,5.7161,5.6796,5.7161,684085,0
1996-10-09,5.6796,5.7161,5.6796,5.7161,368483,0
1996-10-10,5.6796,5.7161,5.6503,5.6796,361631,0
1996-10-11,5.6796,5.7161,5.6503,5.7161,474506,0
1996-10-14,5.6796,5.7452,5.6796,5.7161,386564,0
1996-10-15,5.7452,5.7744,5.6796,5.7452,577515,0
1996-10-16,5.7452,5.7452,5.7161,5.7161,315880,0
1996-10-17,5.7161,5.7452,5.7161,5.7452,394232,0
1996-10-18,5.7452,5.7452,5.7161,5.7161,376150,0
1996-10-21,5.7161,5.7452,5.7161,5.7452,522997,0
1996-10-22,5.7452,5.7744,5.6796,5.7452,744636,0
1996-10-23,5.7161,5.7452,5.6796,5.7161,364921,0
1996-10-24,5.7452,5.7452,5.6796,5.6796,351495,0
1996-10-25,5.6796,5.7161,5.6796,5.6796,324096,0
1996-10-28,5.7161,5.7452,5.6796,5.6796,339169,0
1996-10-29,5.6796,5.8109,5.6796,5.8109,940243,0
1996-10-30,5.8109,5.906,5.8109,5.906,843262,0
1996-10-31,5.8694,5.906,5.8401,5.906,917506,0
1996-11-01,5.906,5.9278,5.8694,5.906,438617,0
1996-11-04,5.9278,5.9642,5.906,5.9642,322179,0
1996-11-05,5.9642,6.0593,5.9642,6.0593,886270,0
1996-11-06,6.0593,6.1177,5.9936,6.1177,646554,0
1996-11-07,6.1177,6.1177,6.0957,6.1177,326015,0
1996-11-08,6.1177,6.1541,6.0593,6.1177,268207,0
1996-11-11,6.1177,6.1541,6.0957,6.1177,204653,0
1996-11-12,6.1177,6.1541,6.1177,6.1541,832577,0
1996-11-13,6.0957,6.1541,6.0957,6.1177,337521,0
1996-11-14,6.0957,6.0957,6.0301,6.0957,249306,0
1996-11-15,6.1541,6.1541,6.0957,6.0957,560804,0
1996-11-18,6.0957,6.1833,6.0593,6.1541,982162,0
1996-11-19,6.1541,6.1541,6.0593,6.0593,620799,0
1996-11-20,6.0593,6.0593,5.9936,6.0301,1117771,0
1996-11-21,6.0301,6.0301,5.9936,6.0301,206842,0
1996-11-22,5.9642,5.9936,5.8401,5.8401,784906,0
1996-11-25,5.8694,5.9936,5.8401,5.9642,971747,0
1996-11-26,5.9936,6.0301,5.8401,5.8694,1285986,0
1996-11-27,5.8694,5.906,5.8109,5.8109,366563,0
1996-11-29,5.8109,5.8401,5.7744,5.7744,400536,0
1996-12-02,5.8109,5.8401,5.7744,5.8109,957776,0
1996-12-03,5.8694,5.9278,5.8109,5.8109,1621314,0
1996-12-04,5.8401,5.9278,5.8109,5.9278,1432829,0
1996-12-05,5.9278,5.9278,5.906,5.9278,1140509,0
1996-12-06,5.8768,5.9133,5.8474,5.8474,2752240,0
1996-12-09,5.8474,6.008,5.8474,6.008,2725661,0
1996-12-10,6.008,6.0446,5.9425,5.9425,1349543,0
1996-12-11,5.9425,5.9425,5.8768,5.9133,1067638,0
1996-12-12,5.8768,5.8768,5.8474,5.8474,545187,0
1996-12-13,5.8474,5.8768,5.8109,5.8474,773124,0
1996-12-16,5.8474,5.8768,5.8109,5.8768,560804,0
1996-12-17,5.8474,5.8768,5.7819,5.8109,550941,0
1996-12-18,5.8109,5.8474,5.7819,5.8109,321906,0
1996-12-19,5.8768,5.9133,5.8474,5.9133,575596,0
1996-12-20,5.9789,5.9789,5.9133,5.9789,1181881,0
1996-12-23,5.9425,5.9789,5.9133,5.9425,546284,0
1996-12-24,5.9133,5.9425,5.9133,5.9425,109586,0
1996-12-26,5.9789,6.008,5.9425,5.9425,303005,0
1996-12-27,5.9789,6.008,5.9425,5.9789,278349,0
1996-12-30,6.008,6.0446,5.9425,5.9789,423822,0
1996-12-31,5.9789,5.9789,5.9133,5.9133,284374,0
1997-01-02,5.9425,5.9425,5.8474,5.9133,651486,0
1997-01-03,5.9789,6.008,5.9425,5.9425,590937,0
1997-01-06,5.9789,5.9789,5.8768,5.9133,375879,0
1997-01-07,5.8768,6.008,5.8768,5.9789,744359,0
1997-01-08,6.008,6.008,5.9425,5.9789,537791,0
1997-01-09,5.9789,6.0737,5.9789,6.0737,1154209,0
1997-01-10,5.9789,6.1322,5.9425,6.1322,766823,0
1997-01-13,6.1104,6.1104,6.0446,6.0737,317525,0
1997-01-14,6.1104,6.1104,6.0446,6.0737,571761,0
1997-01-15,6.0737,6.0885,6.008,6.008,399441,0
1997-01-16,6.0446,6.0737,5.9789,6.0446,614499,0
1997-01-17,6.0446,6.1104,6.0446,6.0737,414506,0
1997-01-20,6.0737,6.0737,6.008,6.0446,240265,0
1997-01-21,6.008,6.1104,6.008,6.1104,453682,0
1997-01-22,6.1104,6.1104,5.9789,6.0446,338892,0
1997-01-23,6.1104,6.1686,6.0737,6.1104,669020,0
1997-01-24,6.1104,6.1104,6.008,6.008,356153,0
1997-01-27,5.9789,6.008,5.9133,5.9789,243825,0
1997-01-28,6.008,6.0446,5.8768,5.9133,400536,0
1997-01-29,5.9133,5.9133,5.8109,5.8474,395056,0
1997-01-30,5.8768,5.8768,5.8109,5.8474,297525,0
1997-01-31,5.8474,5.8768,5.8109,5.8109,427110,0
1997-02-03,5.8109,5.8474,5.8109,5.8474,423001,0
1997-02-04,5.8474,5.8474,5.7819,5.8474,440533,0
1997-02-05,5.8474,5.9425,5.7525,5.8109,797235,0
1997-02-06,5.8474,5.8474,5.7819,5.8109,382450,0
1997-02-07,5.8474,5.8768,5.8109,5.8768,649565,0
1997-02-10,5.8768,5.8768,5.8109,5.8474,427381,0
1997-02-11,5.8474,5.8474,5.7819,5.8109,587102,0
1997-02-12,5.8109,5.8474,5.8109,5.8474,619979,0
1997-02-13,5.8474,5.9133,5.8109,5.9133,885998,0
1997-02-14,5.9425,5.9425,5.9133,5.9425,391768,0
1997-02-18,5.9425,5.9425,5.8768,5.9425,606829,0
1997-02-19,5.9425,5.9425,5.8768,5.8768,252870,0
1997-02-20,5.8768,5.8768,5.8109,5.8768,290403,0
1997-02-21,5.8768,5.9133,5.8768,5.8768,494504,0
1997-02-24,5.8768,5.9133,5.8474,5.9133,365741,0
1997-02-25,5.9133,5.9278,5.8768,5.9133,622171,0
1997-02-26,5.9133,5.9133,5.8474,5.8768,438065,0
1997-02-27,5.8768,5.8768,5.8109,5.8109,1361325,0
1997-02-28,5.8109,5.8768,5.8109,5.8768,358071,0
1997-03-03,5.9133,5.9133,5.8474,5.8768,452040,0
1997-03-04,5.8474,5.8474,5.7819,5.8109,1495018,0
1997-03-05,5.7819,5.8474,5.7819,5.8474,958320,0
1997-03-06,5.8621,5.8913,5.76,5.7891,2061849,0
1997-03-07,5.7891,5.8256,5.6941,5.7234,2432247,0
1997-03-10,5.7234,5.7891,5.6941,5.7891,686006,0
1997-03-11,5.7891,5.7891,5.6941,5.6941,493136,0
1997-03-12,5.6941,5.7234,5.6576,5.6941,947640,0
1997-03-13,5.6284,5.6576,5.5337,5.5628,1289273,0
1997-03-14,5.5337,5.5628,5.468,5.5043,656416,0
1997-03-17,5.468,5.5337,5.4388,5.5043,1343243,0
1997-03-18,5.5337,5.5337,5.4022,5.4388,972841,0
1997-03-19,5.4022,5.5043,5.4022,5.5043,359714,0
1997-03-20,5.468,5.468,5.4022,5.4022,336155,0
1997-03-21,5.4388,5.4388,5.3729,5.3729,743264,0
1997-03-24,5.4022,5.4022,5.2708,5.3363,951751,0
1997-03-25,5.3363,5.4022,5.2999,5.3729,953666,0
1997-03-26,5.3729,5.4022,5.2708,5.2708,599433,0
1997-03-27,5.2999,5.3363,5.2708,5.2999,480534,0
1997-03-31,5.2999,5.2999,5.2343,5.2999,688470,0
1997-04-01,5.2708,5.2708,5.2052,5.2343,630389,0
1997-04-02,5.2708,5.2999,5.2343,5.2999,720798,0
1997-04-03,5.2708,5.2999,5.2708,5.2999,783261,0
1997-04-04,5.2343,5.2999,5.2052,5.2052,546557,0
1997-04-07,5.2052,5.2343,5.1687,5.1687,565734,0
1997-04-08,5.1687,5.2052,5.0735,5.1395,436151,0
1997-04-09,5.1395,5.1395,5.0735,5.1395,664911,0
1997-04-10,5.0735,5.11,5.0444,5.0735,738877,0
1997-04-11,5.0444,5.11,5.0079,5.0444,403276,0
1997-04-14,5.0079,5.0444,4.9788,5.0079,513683,0
1997-04-15,5.0735,5.11,5.0079,5.0444,684907,0
1997-04-16,5.0079,5.0444,5.0079,5.0444,430673,0
1997-04-17,5.0444,5.0735,4.9788,4.9788,395876,0
1997-04-18,5.0444,5.0735,5.0079,5.0735,527655,0
1997-04-21,5.0444,5.11,5.0079,5.0444,414506,0
1997-04-22,5.0079,5.0444,5.0079,5.0079,353686,0
1997-04-23,5.0444,5.11,5.0444,5.0735,1372557,0
1997-04-24,5.0735,5.0735,5.0444,5.0735,415330,0
1997-04-25,5.0079,5.0444,5.0079,5.0079,571761,0
1997-04-28,5.0079,5.11,5.0079,5.0735,549299,0
1997-04-29,5.11,5.2052,5.11,5.2052,1076402,0
1997-04-30,5.1687,5.2052,5.11,5.1395,379164,0
1997-05-01,5.1687,5.2052,5.1687,5.2052,259170,0
1997-05-02,5.1687,5.2708,5.1687,5.2708,484092,0
1997-05-05,5.2999,5.468,5.2708,5.4388,524916,0
1997-05-06,5.4022,5.468,5.4022,5.4022,723263,0
1997-05-07,5.468,5.468,5.3729,5.3729,464368,0
1997-05-08,5.3363,5.468,5.3363,5.3729,1294479,0
1997-05-09,5.4022,5.4022,5.2708,5.3363,583543,0
1997-05-12,5.3363,5.3729,5.2999,5.3729,855589,0
1997-05-13,5.4022,5.4022,5.2999,5.3363,378343,0
1997-05-14,5.3729,5.4022,5.3363,5.4022,623270,0
1997-05-15,5.4022,5.4022,5.3729,5.4022,647644,0
1997-05-16,5.4022,5.4022,5.3729,5.3729,542996,0
1997-05-19,5.4022,5.4022,5.3729,5.4022,242181,0
1997-05-20,5.3729,5.3729,5.2999,5.3363,433958,0
1997-05-21,5.3729,5.3729,5.2708,5.2708,457794,0
1997-05-22,5.2999,5.2999,5.2343,5.2343,276156,0
1997-05-23,5.2708,5.2999,5.2343,5.2343,247388,0
1997-05-27,5.2343,5.2708,5.2052,5.2343,450673,0
1997-05-28,5.2343,5.2708,5.1687,5.2708,926546,0
1997-05-29,5.2708,5.2708,5.2052,5.2052,850932,0
1997-05-30,5.2052,5.2999,5.2052,5.2343,749292,0
1997-06-02,5.2999,5.2999,5.2052,5.2343,449029,0
1997-06-03,5.2708,5.2999,5.2343,5.2343,341634,0
1997-06-04,5.2343,5.2708,5.2052,5.2052,486283,0
1997-06-05,5.2343,5.2708,5.1395,5.1395,8820801,0
1997-06-06,5.1832,5.453,5.1468,5.2562,2165679,0
1997-06-09,5.2854,5.3511,5.2854,5.3511,3153316,0
1997-06-10,5.3511,5.3729,5.3218,5.3511,672579,0
1997-06-11,5.3511,5.3511,5.2854,5.3218,429850,0
1997-06-12,5.3218,5.3511,5.2854,5.3511,412040,0
1997-06-13,5.3874,5.4825,5.3874,5.4825,732031,0
1997-06-16,5.5189,5.5189,5.3874,5.4167,775590,0
1997-06-17,5.3874,5.453,5.3874,5.4167,531488,0
1997-06-18,5.3874,5.4167,5.3511,5.3874,924353,0
1997-06-19,5.3874,5.3874,5.3511,5.3511,970379,0
1997-06-20,5.3511,5.3511,5.3218,5.3511,1154755,0
1997-06-23,5.3218,5.3292,5.2854,5.2854,926272,0
1997-06-24,5.2854,5.2854,5.2126,5.2854,1098043,0
1997-06-25,5.2854,5.3218,5.2562,5.2562,1300233,0
1997-06-26,5.2343,5.3218,5.2343,5.3218,2076646,0
1997-06-27,5.2854,5.3292,5.2854,5.3292,735863,0
1997-06-30,5.3292,5.3292,5.3218,5.3292,778059,0
1997-07-01,5.3218,5.3729,5.2854,5.3729,742166,0
1997-07-02,5.3292,5.3511,5.2999,5.3511,996952,0
1997-07-03,5.3511,5.3874,5.3292,5.3729,739427,0
1997-07-07,5.3729,5.3874,5.2854,5.3218,854766,0
1997-07-08,5.2854,5.3292,5.2854,5.2854,1050925,0
1997-07-09,5.3218,5.3292,5.2854,5.3218,1345161,0
1997-07-10,5.3218,5.3511,5.2999,5.3292,836411,0
1997-07-11,5.3292,5.3511,5.3218,5.3218,628198,0
1997-07-14,5.3292,5.3511,5.3218,5.3511,670940,0
1997-07-15,5.3511,5.3729,5.3218,5.3511,1301873,0
1997-07-16,5.3511,5.468,5.3292,5.4388,11155793,0
1997-07-17,5.453,5.453,5.3874,5.4022,2363754,0
1997-07-18,5.4022,5.4167,5.2999,5.3874,1145443,0
1997-07-21,5.3511,5.3511,5.2999,5.3292,533682,0
1997-07-22,5.3292,5.3874,5.3218,5.3511,1664600,0
1997-07-23,5.3729,5.3729,5.2999,5.3218,841067,0
1997-07-24,5.3218,5.3218,5.2562,5.2999,742986,0
1997-07-25,5.2854,5.3218,5.1978,5.2126,999966,0
1997-07-28,5.2126,5.2854,5.2126,5.2854,631759,0
1997-07-29,5.2999,5.3874,5.2562,5.3511,603266,0
1997-07-30,5.3729,5.4167,5.3511,5.4167,501077,0
1997-07-31,5.3874,5.5337,5.3874,5.468,1705149,0
1997-08-01,5.4167,5.4825,5.4022,5.4825,919145,0
1997-08-04,5.4825,5.4825,5.4167,5.4388,710936,0
1997-08-05,5.4167,5.4388,5.3874,5.4388,687375,0
1997-08-06,5.4167,5.5557,5.4167,5.5337,767649,0
1997-08-07,5.5337,5.5557,5.468,5.5043,643814,0
1997-08-08,5.4167,5.453,5.3729,5.4022,588471,0
1997-08-11,5.4167,5.5189,5.4022,5.5043,437244,0
1997-08-12,5.5337,5.5846,5.4825,5.5043,581901,0
1997-08-13,5.4825,5.5337,5.4022,5.453,601350,0
1997-08-14,5.468,5.5337,5.453,5.5043,708471,0
1997-08-15,5.468,5.5189,5.453,5.5043,1359682,0
1997-08-18,5.4825,5.5698,5.468,5.5698,842440,0
1997-08-19,5.5846,5.8841,5.5698,5.6503,866272,0
1997-08-20,5.6211,5.6867,5.5992,5.6867,793949,0
1997-08-21,5.6867,5.7016,5.6211,5.6211,1071199,0
1997-08-22,5.5189,5.6651,5.4825,5.6651,627924,0
1997-08-25,5.6867,5.6867,5.5846,5.6211,629841,0
1997-08-26,5.5992,5.6211,5.5846,5.6211,604363,0
1997-08-27,5.5992,5.8401,5.5846,5.8036,1255850,0
1997-08-28,5.7819,5.8184,5.7161,5.7819,1092567,0
1997-08-29,5.7744,5.8694,5.7744,5.8694,884355,0
1997-09-02,5.8548,5.9497,5.8184,5.9497,1019689,0
1997-09-03,5.9497,6.0155,5.9203,6.0155,1236123,0
1997-09-04,6.0008,6.1686,5.9717,6.1686,2731415,0
1997-09-05,6.1541,6.1686,6.052,6.0665,9494203,0
1997-09-08,6.0665,6.1322,6.0301,6.0665,1144071,0
1997-09-09,6.052,6.1177,6.0155,6.0813,464641,0
1997-09-10,6.0665,6.1177,6.052,6.052,2281020,0
1997-09-11,6.0301,6.0813,5.9936,6.0155,624634,0
1997-09-12,6.0155,6.1322,5.9789,6.1322,413411,0
1997-09-15,6.1177,6.1686,6.0665,6.0665,1110923,0
1997-09-16,6.1322,6.2343,6.1322,6.1979,798328,0
1997-09-17,6.1686,6.1979,6.0813,6.0813,848191,0
1997-09-18,6.1031,6.1541,6.0665,6.1031,726824,0
1997-09-19,6.1177,6.1322,6.0301,6.1031,867367,0
1997-09-22,6.1322,6.1541,6.052,6.0813,704631,0
1997-09-23,6.0813,6.0813,5.9936,6.0155,604363,0
1997-09-24,5.9936,6.1177,5.9789,5.9936,604913,0
1997-09-25,5.9789,5.9936,5.9278,5.9789,671208,0
1997-09-26,5.9789,5.9936,5.9642,5.9789,273966,0
1997-09-29,5.9278,6.0301,5.9278,5.9936,346013,0
1997-09-30,5.9936,6.052,5.9425,5.9642,612308,0
1997-10-01,5.9936,6.052,5.9789,6.0155,383550,0
1997-10-02,6.0813,6.1177,6.0155,6.0665,540802,0
1997-10-03,6.1322,6.1686,5.9278,6.0155,617240,0
1997-10-06,6.1177,6.1833,6.0665,6.1177,630117,0
1997-10-07,6.1177,6.1686,6.0665,6.0813,571213,0
1997-10-08,6.0665,6.0813,5.9278,5.9789,362182,0
1997-10-09,5.9278,5.9425,5.8621,5.9133,841614,0
1997-10-10,5.8768,5.9425,5.8621,5.9425,344646,0
1997-10-13,5.9789,6.0301,5.9425,5.9642,281360,0
1997-10-14,5.9936,6.0155,5.9133,5.9936,634224,0
1997-10-15,5.9642,6.0155,5.9278,5.9642,498887,0
1997-10-16,5.9936,6.0301,5.9425,5.9642,350400,0
1997-10-17,5.9133,5.9642,5.8621,5.9133,782437,0
1997-10-20,5.9133,6.0155,5.8256,6.0155,436151,0
1997-10-21,5.9936,6.0665,5.9278,6.0665,1935276,0
1997-10-22,6.052,6.052,5.9425,5.9425,1210916,0
1997-10-23,5.9278,5.9278,5.7891,5.7891,620526,0
1997-10-24,5.8768,5.8913,5.8109,5.8913,641348,0
1997-10-27,5.8621,5.9278,5.6067,5.6067,521900,0
1997-10-28,5.5557,5.8474,5.453,5.7891,1251741,0
1997-10-29,5.8768,5.9642,5.7234,5.9133,1096399,0
1997-10-30,5.8768,5.9278,5.7744,5.7744,578611,0
1997-10-31,5.8256,5.9133,5.8109,5.8913,463001,0
1997-11-03,5.9278,5.9278,5.7891,5.8621,502174,0
1997-11-04,5.8256,5.8913,5.7891,5.7891,479980,0
1997-11-05,5.8109,5.8913,5.76,5.7891,501354,0
1997-11-06,5.7891,5.8913,5.7891,5.8621,433134,0
1997-11-07,5.7891,5.8474,5.7234,5.8474,519161,0
1997-11-10,5.8621,5.8913,5.8256,5.8474,337249,0
1997-11-11,5.8621,5.9642,5.8621,5.9642,1042156,0
1997-11-12,5.9278,5.9789,5.8474,5.8474,474232,0
1997-11-13,5.8621,5.9936,5.8621,5.9425,360812,0
1997-11-14,5.9278,6.0155,5.9133,5.9789,522724,0
1997-11-17,6.0155,6.052,5.9642,6.052,497241,0
1997-11-18,6.052,6.052,5.9789,6.0155,285471,0
1997-11-19,5.9936,6.1031,5.9789,6.0813,768193,0
1997-11-20,6.1177,6.1833,6.0813,6.1177,428477,0
1997-11-21,6.1541,6.2491,6.1322,6.2343,1185989,0
1997-11-24,6.1979,6.271,6.1979,6.2343,582170,0
1997-11-25,6.2491,6.3878,6.2343,6.3878,713948,0
1997-11-26,6.4096,6.4391,6.3365,6.3733,1269547,0
1997-11-28,6.4096,6.4608,6.4096,6.4096,554502,0
1997-12-01,6.4608,6.5921,6.4096,6.5921,972841,0
1997-12-02,6.5556,6.5777,6.4753,6.4899,959696,0
1997-12-03,6.4753,6.4753,6.3221,6.3733,1102428,0
1997-12-04,6.3221,6.4096,6.2855,6.2999,428754,0
1997-12-05,6.2855,6.3365,6.2343,6.3365,12643963,0
1997-12-08,6.315,6.3805,6.293,6.3805,1106541,0
1997-12-09,6.417,6.417,6.2781,6.3513,500531,0
1997-12-10,6.315,6.3513,6.2636,6.293,592583,0
1997-12-11,6.293,6.293,6.0665,6.2123,1476386,0
1997-12-12,6.227,6.2781,6.1396,6.2636,527928,0
1997-12-15,6.227,6.315,6.1905,6.2781,588752,0
1997-12-16,6.293,6.3513,6.2636,6.3365,415875,0
1997-12-17,6.3365,6.3658,6.293,6.315,283281,0
1997-12-18,6.315,6.3365,6.227,6.2416,656961,0
1997-12-19,6.176,6.2636,6.1104,6.2416,938322,0
1997-12-22,6.2416,6.4753,6.2416,6.4753,494778,0
1997-12-23,6.4753,6.6285,6.4753,6.6068,1672000,0
1997-12-24,6.6068,6.6285,6.5556,6.5921,366012,0
1997-12-26,6.6285,6.6577,6.5921,6.5921,130406,0
1997-12-29,6.5777,6.7164,6.5556,6.7164,1036952,0
1997-12-30,6.731,6.731,6.6068,6.7018,338892,0
1997-12-31,6.6797,6.7018,6.6068,6.6434,317525,0
1998-01-02,6.6797,6.7164,6.5556,6.6285,1044620,0
1998-01-05,6.7018,6.731,6.4899,6.4899,992844,0
1998-01-06,6.4899,6.5556,6.4753,6.5407,901616,0
1998-01-07,6.4899,6.5777,6.4899,6.5046,1173658,0
1998-01-08,6.4753,6.5921,6.417,6.5407,811754,0
1998-01-09,6.5407,6.6577,6.417,6.4753,686280,0
1998-01-12,6.3658,6.5407,6.3513,6.5407,572855,0
1998-01-13,6.5556,6.5777,6.3805,6.4753,637241,0
1998-01-14,6.4899,6.4899,6.3805,6.4318,590937,0
1998-01-15,6.4532,6.4753,6.3658,6.3805,754491,0
1998-01-16,6.4318,6.4318,6.3513,6.3513,1009557,0
1998-01-20,6.3513,6.4753,6.3513,6.4318,378895,0
1998-01-21,6.4532,6.4532,6.315,6.417,583820,0
1998-01-22,6.3805,6.5046,6.3658,6.4753,665732,0
1998-01-23,6.4753,6.5265,6.4532,6.4899,996952,0
1998-01-26,6.4899,6.4899,6.293,6.3365,644632,0
1998-01-27,6.2781,6.2781,6.125,6.125,1269272,0
1998-01-28,6.1614,6.2416,6.1614,6.1905,768193,0
1998-01-29,6.1905,6.1905,6.1396,6.1396,1105992,0
1998-01-30,6.1396,6.1396,6.0665,6.0885,711757,0
1998-02-02,6.1104,6.176,6.052,6.1104,741344,0
1998-02-03,6.0885,6.3658,6.0372,6.0665,1397213,0
1998-02-04,6.0665,6.0885,6.0155,6.0155,1299137,0
1998-02-05,6.0372,6.176,6.0372,6.1614,1926784,0
1998-02-06,6.1614,6.2123,6.125,6.1905,611211,0
1998-02-09,6.2123,6.2781,6.1104,6.1396,922165,0
1998-02-10,6.1396,6.2123,6.1104,6.1396,820246,0
1998-02-11,6.1396,6.176,6.1104,6.1396,1430911,0
1998-02-12,6.1396,6.176,6.0885,6.176,662445,0
1998-02-13,6.125,6.176,6.125,6.176,731752,0
1998-02-17,6.2123,6.2416,6.176,6.227,1119687,0
1998-02-18,6.1905,6.2416,6.1905,6.2416,504642,0
1998-02-19,6.1905,6.2123,6.1104,6.125,733670,0
1998-02-20,6.1614,6.176,6.0885,6.176,541353,0
1998-02-23,6.1614,6.1905,6.0885,6.1104,325747,0
1998-02-24,6.176,6.176,6.052,6.1104,798056,0
1998-02-25,6.1614,6.2636,6.1104,6.2636,1374475,0
1998-02-26,6.227,6.2636,6.176,6.2123,1532552,0
1998-02-27,6.176,6.2416,6.1396,6.2123,1486529,0
1998-03-02,6.1905,6.315,6.176,6.227,364921,0
1998-03-03,6.176,6.2636,6.176,6.2636,904079,0
1998-03-04,6.2416,6.2636,6.227,6.2416,2957709,0
1998-03-05,6.2123,6.2416,6.1396,6.176,6576766,0
1998-03-06,6.1833,6.3805,6.1686,6.3513,1337490,0
1998-03-09,6.3072,6.4023,6.293,6.3658,558611,0
1998-03-10,6.3658,6.417,6.3513,6.4023,661896,0
1998-03-11,6.4023,6.417,6.3658,6.3658,1092019,0
1998-03-12,6.3513,6.3513,6.293,6.293,507105,0
1998-03-13,6.3292,6.3513,6.293,6.3292,641077,0
1998-03-16,6.3513,6.4023,6.3513,6.4023,1713641,0
1998-03-17,6.417,6.4318,6.3658,6.4023,1848705,0
1998-03-18,6.4023,6.4023,6.3513,6.3658,913666,0
1998-03-19,6.3805,6.417,6.3658,6.417,576966,0
1998-03-20,6.4753,6.5407,6.4023,6.5265,1202151,0
1998-03-23,6.4899,6.6141,6.4023,6.5556,874766,0
1998-03-24,6.5556,6.5992,6.5046,6.5777,602721,0
1998-03-25,6.5992,6.5992,6.5046,6.5992,635870,0
1998-03-26,6.5556,6.5556,6.5046,6.5407,553678,0
1998-03-27,6.5265,6.5777,6.5265,6.5556,861890,0
1998-03-30,6.5556,6.5777,6.5046,6.5407,1150370,0
1998-03-31,6.5777,6.7234,6.5777,6.6285,947090,0
1998-04-01,6.7018,6.7234,6.5777,6.7018,1356666,0
1998-04-02,6.7745,6.7745,6.6285,6.7234,1211466,0
1998-04-03,6.7745,6.7745,6.6285,6.6651,755865,0
1998-04-06,6.6285,6.6797,6.5777,6.6285,762165,0
1998-04-07,6.5777,6.8985,6.5046,6.731,1675837,0
1998-04-08,6.7234,6.7528,6.6651,6.6651,751211,0
1998-04-09,6.6651,6.8258,6.6285,6.7892,652306,0
1998-04-13,6.7234,6.731,6.6651,6.7234,779977,0
1998-04-14,6.7018,6.7528,6.6797,6.7528,356977,0
1998-04-15,6.7528,6.8258,6.6797,6.8258,1475018,0
1998-04-16,6.7528,6.7892,6.6141,6.6285,700522,0
1998-04-17,6.6285,6.6506,6.5407,6.5992,2268142,0
1998-04-20,6.5407,6.5407,6.4318,6.5265,558885,0
1998-04-21,6.4899,6.5407,6.4532,6.5046,593678,0
1998-04-22,6.4899,6.5046,6.4023,6.4899,930105,0
1998-04-23,6.4532,6.4753,6.3658,6.4023,529296,0
1998-04-24,6.4023,6.4753,6.3658,6.3805,411496,0
1998-04-27,6.2781,6.3513,6.2416,6.2566,572035,0
1998-04-28,6.3292,6.3658,6.2781,6.3072,751484,0
1998-04-29,6.3513,6.4318,6.3292,6.3658,739975,0
1998-04-30,6.3658,6.5777,6.3658,6.5265,917506,0
1998-05-01,6.4899,6.5265,6.3658,6.4318,793398,0
1998-05-04,6.4532,6.4753,6.3292,6.3292,506830,0
1998-05-05,6.293,6.417,6.293,6.417,763261,0
1998-05-06,6.417,6.4318,6.3513,6.3658,517791,0
1998-05-07,6.3292,6.3513,6.293,6.293,479708,0
1998-05-08,6.293,6.417,6.293,6.4023,324645,0
1998-05-11,6.4023,6.4318,6.3658,6.3658,291497,0
1998-05-12,6.3292,6.3805,6.3072,6.3513,433409,0
1998-05-13,6.3072,6.3658,6.2566,6.3072,651758,0
1998-05-14,6.293,6.3072,6.1541,6.1833,1517205,0
1998-05-15,6.1686,6.4023,6.0813,6.1322,1536936,0
1998-05-18,6.1031,6.1177,5.9352,6.008,1115852,0
1998-05-19,5.9936,6.0593,5.906,5.9278,2041575,0
1998-05-20,5.9278,6.0593,5.906,6.0593,776139,0
1998-05-21,6.0593,6.0813,5.9936,6.0301,857779,0
1998-05-22,6.008,6.0813,5.9936,6.008,603817,0
1998-05-26,6.0301,6.052,5.9936,6.0301,782437,0
1998-05-27,6.008,6.1177,5.9789,6.0593,1413925,0
1998-05-28,6.0593,6.1322,6.0593,6.1322,1235028,0
1998-05-29,6.1686,6.2781,6.1541,6.2566,1072565,0
1998-06-01,6.2566,6.6141,6.2566,6.5265,2879084,0
1998-06-02,6.6285,6.6285,6.5046,6.5407,1064897,0
1998-06-03,6.5777,6.6285,6.5265,6.5556,1700219,0
1998-06-04,6.5265,6.5407,6.3658,6.4318,3474954,0
1998-06-05,6.4023,6.4753,6.3805,6.4753,2736348,0
1998-06-08,6.6361,6.7383,6.5921,6.7383,7409888,0
1998-06-09,6.7383,6.7816,6.709,6.7383,1828432,0
1998-06-10,6.7383,6.9279,6.7383,6.906,1508167,0
1998-06-11,6.8401,6.906,6.8186,6.8401,1230919,0
1998-06-12,6.8401,6.9279,6.8401,6.8914,690936,0
1998-06-15,6.7965,6.906,6.7234,6.8696,1556660,0
1998-06-16,6.8696,6.8914,6.8401,6.8914,1152017,0
1998-06-17,6.8914,6.9279,6.8696,6.9279,2627035,0
1998-06-18,6.9279,6.9496,6.906,6.9279,659429,0
1998-06-19,6.9279,6.9279,6.8186,6.8914,1426254,0
1998-06-22,6.8914,6.9644,6.8696,6.906,487106,0
1998-06-23,6.8696,6.906,6.8549,6.906,392864,0
1998-06-24,6.8696,6.8914,6.7965,6.8401,1933635,0
1998-06-25,6.8401,6.8696,6.8186,6.8401,1541869,0
1998-06-26,6.8401,6.8696,6.7965,6.8696,2168692,0
1998-06-29,6.8186,6.8914,6.7383,6.8401,837506,0
1998-06-30,6.8401,6.8401,6.709,6.7383,954213,0
1998-07-01,6.7383,6.7965,6.6868,6.7965,758332,0
1998-07-02,6.8401,6.8401,6.6868,6.6868,927091,0
1998-07-06,6.6361,6.6868,6.5556,6.6068,915586,0
1998-07-07,6.5777,6.7965,6.5407,6.6068,1336118,0
1998-07-08,6.5777,6.7383,6.5556,6.7234,1049553,0
1998-07-09,6.7601,6.7965,6.6506,6.7816,1517205,0
1998-07-10,6.7601,6.8401,6.7234,6.7816,1562687,0
1998-07-13,6.7383,6.7601,6.6068,6.6651,1135304,0
1998-07-14,6.6068,6.6868,6.5777,6.6868,1673095,0
1998-07-15,6.7601,6.906,6.7601,6.8696,2176091,0
1998-07-16,6.8401,6.9496,6.8401,6.9279,1276395,0
1998-07-17,6.906,7.0228,6.8696,7.0228,1912537,0
1998-07-20,7.0011,7.0228,6.9496,7.0228,755865,0
1998-07-21,7.0228,7.0228,6.8696,6.906,1062431,0
1998-07-22,6.906,6.9644,6.8696,6.9496,529296,0
1998-07-23,6.9496,6.9496,6.8186,6.8401,689837,0
1998-07-24,6.8696,6.8696,6.7234,6.7965,842162,0
1998-07-27,6.7601,6.8401,6.6361,6.8401,1028734,0
1998-07-28,6.7816,6.7816,6.6506,6.7383,533404,0
1998-07-29,6.7234,6.7601,6.6868,6.7234,485189,0
1998-07-30,6.7383,6.8401,6.6868,6.7816,784906,0
1998-07-31,6.7234,6.9496,6.709,6.8914,1819667,0
1998-08-03,6.8696,7.0374,6.8401,7.0011,2351979,0
1998-08-04,7.0228,7.0374,6.8549,6.8549,855311,0
1998-08-05,6.8549,6.9791,6.8549,6.9791,2034728,0
1998-08-06,6.9496,7.0596,6.9496,7.0228,2858261,0
1998-08-07,6.9644,7.0228,6.9644,6.9791,764082,0
1998-08-10,6.9791,7.0374,6.9496,7.0374,948733,0
1998-08-11,6.9644,7.0011,6.906,6.9791,659704,0
1998-08-12,6.9791,7.2054,6.906,7.1469,883532,0
1998-08-13,7.1322,7.3515,7.1322,7.2786,4376566,0
1998-08-14,7.6142,7.6361,7.3515,7.4098,10953058,0
1998-08-17,7.3222,7.4315,7.3003,7.3729,3320436,0
1998-08-18,7.3515,7.4098,7.3222,7.3515,3219619,0
1998-08-19,7.3368,7.3515,7.2201,7.2637,1996371,0
1998-08-20,7.169,7.2417,7.0957,7.2054,1855557,0
1998-08-21,7.1322,7.2786,7.0957,7.2637,2309785,0
1998-08-24,7.2201,7.2786,7.169,7.1907,1700490,0
1998-08-25,7.169,7.2637,7.1106,7.1322,3274139,0
1998-08-26,7.1106,7.169,7.0812,7.1322,4375470,0
1998-08-27,7.1106,7.2054,7.0957,7.1322,2406494,0
1998-08-28,7.1322,7.169,7.0596,7.1322,2175271,0
1998-08-31,7.1106,7.169,6.9791,7.0228,3241257,0
1998-09-01,7.0011,7.0374,6.7601,6.9791,1745693,0
1998-09-02,6.9791,7.0596,6.9496,6.9644,1411186,0
1998-09-03,6.9496,7.0011,6.8696,6.9644,959423,0
1998-09-04,6.9644,7.1106,6.9496,7.1106,1113936,0
1998-09-08,7.2126,7.249,7.0812,7.1907,3455229,0
1998-09-09,7.1469,7.2274,7.1106,7.1907,1663507,0
1998-09-10,7.1106,7.2637,7.1106,7.249,1389817,0
1998-09-11,7.169,7.3804,7.1469,7.3588,3551938,0
1998-09-14,7.3588,7.3588,7.2126,7.3003,2886206,0
1998-09-15,7.2786,7.4684,7.2786,7.4684,3989180,0
1998-09-16,7.4315,7.5629,7.4098,7.5629,1120234,0
1998-09-17,7.5119,7.738,7.4537,7.738,3146196,0
1998-09-18,7.6945,7.738,7.5483,7.5629,1166262,0
1998-09-21,7.5119,7.5776,7.4684,7.5483,604637,0
1998-09-22,7.5483,7.6361,7.5269,7.5629,1136125,0
1998-09-23,7.5483,7.6579,7.5483,7.5483,2469780,0
1998-09-24,7.5776,7.6214,7.5269,7.5997,2803194,0
1998-09-25,7.5483,7.5776,7.5119,7.5483,1219411,0
1998-09-28,7.5629,7.6579,7.5483,7.6214,1497759,0
1998-09-29,7.6214,7.738,7.6214,7.7091,3268657,0
1998-09-30,7.6579,7.9208,7.6579,7.7676,2742923,0
1998-10-01,7.7676,7.8697,7.7676,7.8261,1765966,0
1998-10-02,7.8405,8.1839,7.8261,8.0669,2107054,0
1998-10-05,8.0376,8.4094,7.9572,8.2417,3991924,0
1998-10-06,8.3154,8.329,8.1105,8.2201,1498307,0
1998-10-07,8.1983,8.329,8.1839,8.2781,1796380,0
1998-10-08,8.2565,8.424,8.2565,8.329,1650903,0
1998-10-09,8.3507,8.3507,8.0669,8.125,1594740,0
1998-10-12,8.1473,8.329,7.4898,7.738,2125682,0
1998-10-13,7.7528,7.9792,7.7091,7.8844,1309821,0
1998-10-14,7.8844,8.2201,7.8405,8.0156,795315,0
1998-10-15,8.0376,8.1693,7.9792,8.125,975861,0
1998-10-16,8.2417,8.2417,7.7091,7.7893,930929,0
1998-10-19,7.7528,7.8113,7.7091,7.8113,2176091,0
1998-10-20,7.8113,8.0669,7.8113,8.0522,3375780,0
1998-10-21,8.0376,8.1983,8.0376,8.1839,3330298,0
1998-10-22,8.1839,8.2565,8.1105,8.1983,950110,0
1998-10-23,8.1473,8.1983,7.9572,8.0376,1335296,0
1998-10-26,8.0011,8.0522,7.9572,8.0156,678056,0
1998-10-27,8.0376,8.0884,8.0011,8.0669,897501,0
1998-10-28,8.0884,8.2781,8.0669,8.0884,938874,0
1998-10-29,8.125,8.125,8.0522,8.1105,522174,0
1998-10-30,8.1473,8.1473,8.0376,8.1473,1017502,0
1998-11-02,8.2201,8.2417,8.1473,8.1693,704085,0
1998-11-03,8.1983,8.3006,8.1693,8.2417,867091,0
1998-11-04,8.2565,8.329,8.0884,8.1839,867915,0
1998-11-05,8.1839,8.3006,8.1105,8.2417,873122,0
1998-11-06,8.2201,8.2417,8.0669,8.1473,875861,0
1998-11-09,8.125,8.1693,7.9572,8.0376,662990,0
1998-11-10,8.1105,8.4094,8.1105,8.4094,2618816,0
1998-11-11,8.3884,8.3884,8.1983,8.3154,741344,0
1998-11-12,8.3006,8.3656,8.2565,8.329,1429817,0
1998-11-13,8.3154,8.3884,8.2565,8.3154,396971,0
1998-11-16,8.329,8.3656,8.2565,8.3154,502722,0
1998-11-17,8.3656,8.3884,8.2781,8.2781,861343,0
1998-11-18,8.2781,8.3656,8.1983,8.3154,1390909,0
1998-11-19,8.2781,8.3507,8.1983,8.3154,336979,0
1998-11-20,8.3884,8.3884,8.1693,8.2781,403276,0
1998-11-23,8.3006,8.4094,8.2565,8.3006,435602,0
1998-11-24,8.3507,8.3884,8.2417,8.3154,701070,0
1998-11-25,8.2781,8.4094,8.2565,8.3656,369030,0
1998-11-27,8.3656,8.4094,8.3154,8.329,112875,0
1998-11-30,8.2781,8.3884,8.1839,8.1983,598608,0
1998-12-01,8.1983,8.3154,8.1839,8.2781,815587,0
1998-12-02,8.2417,8.3656,8.1693,8.1839,802436,0
1998-12-03,8.1473,8.2781,8.1473,8.2417,454233,0
1998-12-04,8.2781,8.4462,8.2565,8.424,863809,0
1998-12-07,8.4094,8.424,8.329,8.3656,489850,0
1998-12-08,8.5996,8.7311,8.5773,8.6945,326289,0
1998-12-09,8.6365,8.6945,8.5564,8.6945,334235,0
1998-12-10,8.6581,8.6581,8.5191,8.5414,427110,0
1998-12-11,8.4975,8.5773,8.439,8.5773,443545,0
1998-12-14,8.5414,8.5996,8.439,8.5414,761893,0
1998-12-15,8.5773,8.6145,8.4611,8.5564,955310,0
1998-12-16,8.5564,8.7899,8.5191,8.7899,2136917,0
1998-12-17,8.7899,8.8917,8.717,8.8705,526554,0
1998-12-18,8.8332,8.9865,8.7522,8.9292,739427,0
1998-12-21,8.9292,9.0439,8.8917,9.0439,1636655,0
1998-12-22,9.0307,9.0307,8.914,8.9715,972296,0
1998-12-23,8.9292,8.9715,8.812,8.848,680251,0
1998-12-24,8.7899,8.8917,8.7899,8.8332,309310,0
1998-12-28,8.8332,8.848,8.7753,8.7899,1470910,0
1998-12-29,8.8332,8.9489,8.7899,8.8917,707922,0
1998-12-30,8.848,8.8705,8.7899,8.7899,399441,0
1998-12-31,8.8332,8.8332,8.717,8.717,1002982,0
1999-01-04,8.7753,8.8705,8.717,8.812,944626,0
1999-01-05,8.848,8.914,8.7753,8.8332,435325,0
1999-01-06,8.812,8.848,8.6945,8.7522,838054,0
1999-01-07,8.6945,8.7311,8.5191,8.6365,2279925,0
1999-01-08,8.5773,8.6718,8.5564,8.5773,1031198,0
1999-01-11,8.5564,8.5773,8.3656,8.439,702439,0
1999-01-12,8.3656,8.5414,8.3436,8.4024,1131469,0
1999-01-13,8.424,8.5564,8.2417,8.439,2057191,0
1999-01-14,8.3805,8.3805,8.2051,8.3076,559160,0
1999-01-15,8.3214,8.3656,8.2858,8.3656,566829,0
1999-01-19,8.424,8.424,8.1839,8.2634,832577,0
1999-01-20,8.2634,8.4024,8.2417,8.3214,4106437,0
1999-01-21,8.3805,8.439,8.2858,8.3656,830934,0
1999-01-22,8.4024,8.4611,8.3436,8.439,704909,0
1999-01-25,8.439,8.4833,8.3656,8.4024,494230,0
1999-01-26,8.3656,8.439,8.2858,8.4024,1425156,0
1999-01-27,8.3214,8.3656,8.1473,8.1693,818054,0
1999-01-28,8.1693,8.4833,8.1693,8.3656,1328176,0
1999-01-29,8.424,8.424,8.2634,8.3436,847916,0
1999-02-01,8.2634,8.4024,8.2051,8.3656,1275572,0
1999-02-02,8.3076,8.3076,8.0522,8.1693,972841,0
1999-02-03,8.1839,8.3076,8.125,8.1473,663266,0
1999-02-04,8.125,8.1693,7.9137,7.9937,536419,0
1999-02-05,8.1105,8.125,7.9354,8.0522,4413825,0
1999-02-08,8.0884,8.1693,7.9354,8.0669,432588,0
1999-02-09,8.0301,8.2858,7.9717,8.1839,665732,0
1999-02-10,8.1473,8.2051,7.8186,7.9717,1202151,0
1999-02-11,7.8917,8.1693,7.8917,8.1693,1287903,0
1999-02-12,8.1693,8.1693,7.9137,7.9502,1299683,0
1999-02-16,7.9937,8.0814,7.9354,8.0086,1252560,0
1999-02-17,8.0522,8.2417,8.0301,8.1693,1130098,0
1999-02-18,8.2051,8.4833,8.2051,8.3805,1323518,0
1999-02-19,8.3805,8.3805,8.125,8.2278,1189823,0
1999-02-22,8.2278,8.4024,8.2278,8.3805,409301,0
1999-02-23,8.424,8.424,8.2858,8.3436,546557,0
1999-02-24,8.3436,8.424,8.2051,8.2417,1083525,0
1999-02-25,8.2051,8.2634,8.0522,8.1693,1373380,0
1999-02-26,8.1693,8.1839,7.9502,7.9502,1318860,0
1999-03-01,8.0301,8.125,7.9354,8.0669,853120,0
1999-03-02,8.0301,8.3214,7.9502,8.0884,1102979,0
1999-03-03,8.0884,8.1839,8.0301,8.1839,799152,0
1999-03-04,8.1473,8.2634,8.125,8.2417,1412556,0
1999-03-05,8.3214,8.4024,8.2858,8.3076,1380504,0
1999-03-08,8.3076,8.3805,8.2634,8.2634,2770045,0
1999-03-09,8.1839,8.3076,8.1105,8.1693,630937,0
1999-03-10,8.0884,8.1693,8.0301,8.0522,1307354,0
1999-03-11,8.0522,8.1105,7.9643,8.1105,1859390,0
1999-03-12,8.1105,8.2634,8.1105,8.2278,357247,0
1999-03-15,8.1839,8.2278,8.0301,8.0669,1054210,0
1999-03-16,8.0884,8.1105,7.9937,8.0522,408757,0
1999-03-17,8.0669,8.125,8.0086,8.0522,417246,0
1999-03-18,8.0086,8.1839,7.9937,8.125,986542,0
1999-03-19,8.1473,8.2051,8.0522,8.0669,886821,0
1999-03-22,8.0086,8.0086,7.8917,7.9937,656693,0
1999-03-23,8.0301,8.1105,7.9937,8.0086,1125440,0
1999-03-24,8.0086,8.2858,7.9937,8.125,2137738,0
1999-03-25,8.2051,8.3436,8.2051,8.2051,1937745,0
1999-03-26,8.2278,8.2278,8.125,8.125,1172835,0
1999-03-29,8.125,8.1839,8.0522,8.0884,1172563,0
1999-03-30,8.0884,8.1105,7.9354,7.9354,1483512,0
1999-03-31,7.9354,8.0086,7.8113,7.8113,1846516,0
1999-04-01,7.8113,8.0086,7.8113,7.9502,1210372,0
1999-04-05,8.0301,8.0884,8.0086,8.0522,796958,0
1999-04-06,8.0522,8.0669,7.9354,7.9643,842440,0
1999-04-07,7.9354,8.0086,7.8917,7.9502,579160,0
1999-04-08,7.9643,8.0884,7.9354,8.0884,575869,0
1999-04-09,8.0522,8.1105,8.0301,8.0669,950110,0
1999-04-12,8.0884,8.1693,8.0522,8.1473,917506,0
1999-04-13,8.0669,8.1693,7.9354,7.9354,875586,0
1999-04-14,7.9643,8.125,7.9643,7.9937,1052842,0
1999-04-15,7.9502,8.2417,7.9354,8.0884,709568,0
1999-04-16,8.0522,8.1839,8.0086,8.1693,613132,0
1999-04-19,8.1693,8.4024,8.1693,8.2417,614226,0
1999-04-20,8.2278,8.4611,8.2278,8.439,1787883,0
1999-04-21,8.439,8.7244,8.3805,8.5564,1013667,0
1999-04-22,8.5271,8.5271,8.3076,8.439,490395,0
1999-04-23,8.439,8.5414,8.4024,8.5271,477246,0
1999-04-26,8.4833,8.5996,8.439,8.5414,806546,0
1999-04-27,8.5564,8.5996,8.4975,8.5852,2165957,0
1999-04-28,8.5996,8.6436,8.5414,8.5996,2739085,0
1999-04-29,8.6436,8.8768,8.6436,8.8406,652854,0
1999-04-30,8.7826,8.8406,8.6945,8.8183,606829,0
1999-05-03,8.8183,8.9939,8.7385,8.9939,1499128,0
1999-05-04,8.9939,9.0525,8.8983,8.9573,725454,0
1999-05-05,8.9573,9.1118,8.8406,9.0743,1536385,0
1999-05-06,9.0743,9.1558,9.0373,9.1319,488753,0
1999-05-07,9.0971,9.1319,8.9573,9.0743,1272834,0
1999-05-10,9.0373,9.1558,9.0373,9.0525,536419,0
1999-05-11,9.0743,9.1693,9.0525,9.0525,1498307,0
1999-05-12,9.0525,9.1693,8.9939,9.0164,2885385,0
1999-05-13,9.0164,9.1319,8.9715,9.1118,3516046,0
1999-05-14,9.0373,9.1558,8.9715,9.1558,3313864,0
1999-05-17,9.1118,9.3872,9.1118,9.3147,634224,0
1999-05-18,9.2273,9.3735,9.1912,9.2865,504642,0
1999-05-19,9.2865,9.3872,9.2708,9.3872,669291,0
1999-05-20,9.4246,9.4246,9.3313,9.3519,334235,0
1999-05-21,9.3313,9.4246,9.3147,9.3313,604088,0
1999-05-24,9.3313,9.4246,9.3147,9.3872,444370,0
1999-05-25,9.3872,9.57,9.3872,9.4246,1402147,0
1999-05-26,9.4246,9.527,9.4246,9.483,661896,0
1999-05-27,9.4682,9.514,9.3519,9.4246,1793092,0
1999-05-28,9.4108,9.57,9.3872,9.527,503269,0
1999-06-01,9.4682,9.514,9.3313,9.3872,892300,0
1999-06-02,9.3735,9.514,9.3735,9.4246,558336,0
1999-06-03,9.3872,9.483,9.3519,9.3872,1723233,0
1999-06-04,9.4108,9.585,9.4108,9.483,682716,0
1999-06-07,9.4533,9.527,9.4533,9.4682,662990,0
1999-06-08,9.4682,9.483,9.4108,9.4682,795590,0
1999-06-09,9.3872,9.4246,9.2273,9.3058,310675,0
1999-06-10,9.3058,9.3058,9.1118,9.1912,371220,0
1999-06-11,9.1693,9.4246,9.1319,9.3872,1530358,0
1999-06-14,9.3872,9.55,9.3058,9.514,742166,0
1999-06-15,9.4246,9.782,9.4108,9.703,2378551,0
1999-06-16,9.703,9.908,9.703,9.87,1044620,0
1999-06-17,10.14,10.14,10.009,10.083,4085072,0
1999-06-18,10.083,10.126,9.929,9.942,4271641,0
1999-06-21,9.942,10.068,9.885,9.965,1329271,0
1999-06-22,9.942,10.083,9.942,10.021,1460503,0
1999-06-23,10.009,10.068,9.885,9.942,1616112,0
1999-06-24,9.942,10.009,9.929,9.965,712850,0
1999-06-25,9.965,10.046,9.965,10.021,1311189,0
1999-06-28,10.021,10.068,10.009,10.021,1040786,0
1999-06-29,10.046,10.068,9.813,9.929,2086234,0
1999-06-30,9.87,9.929,9.767,9.782,1264343,0
1999-07-01,9.745,9.942,9.745,9.908,478885,0
1999-07-02,9.848,10.021,9.848,10.021,2267050,0
1999-07-06,10.021,10.068,10.009,10.046,1308727,0
1999-07-07,10.102,10.182,10.068,10.102,869285,0
1999-07-08,10.068,10.083,9.942,9.988,3307283,0
1999-07-09,9.988,10.021,9.745,9.929,3200989,0
1999-07-12,9.929,9.929,9.745,9.767,5016818,0
1999-07-13,9.767,9.813,9.745,9.767,1242972,0
1999-07-14,9.703,9.745,9.55,9.645,2042671,0
1999-07-15,9.688,9.688,9.645,9.688,5092980,0
1999-07-16,9.663,9.688,9.585,9.645,725732,0
1999-07-19,9.57,9.663,9.55,9.608,11268667,0
1999-07-20,9.57,9.663,9.55,9.608,564091,0
1999-07-21,9.527,9.608,9.4682,9.585,417246,0
1999-07-22,9.55,9.663,9.55,9.645,615597,0
1999-07-23,9.608,9.688,9.585,9.631,312592,0
1999-07-26,9.585,9.703,9.585,9.663,730113,0
1999-07-27,9.608,9.663,9.55,9.55,591213,0
1999-07-28,9.585,9.608,9.3451,9.4533,346564,0
1999-07-29,9.3735,9.3735,9.1693,9.2496,407934,0
1999-07-30,9.2496,9.3451,9.1693,9.2127,405464,0
1999-08-02,9.2273,9.3872,9.1118,9.3735,392864,0
1999-08-03,9.3735,9.4533,9.2496,9.3735,19462365,0
1999-08-04,9.3735,9.55,9.2865,9.3872,1196124,0
1999-08-05,9.3735,9.4108,9.3451,9.4108,819427,0
1999-08-06,9.4108,9.4246,9.1693,9.2708,512036,0
1999-08-09,9.1558,9.2496,9.0885,9.2496,799424,0
1999-08-10,9.2273,9.3058,9.0743,9.1118,407111,0
1999-08-11,9.0743,9.2127,9.0307,9.2127,292866,0
1999-08-12,9.1319,9.1319,8.848,8.848,596966,0
1999-08-13,8.8917,9.1118,8.8705,9.0525,563266,0
1999-08-16,8.9715,8.9715,8.8332,8.8917,497241,0
1999-08-17,8.914,8.9489,8.848,8.9489,326563,0
1999-08-18,8.8705,8.9715,8.848,8.9715,212045,0
1999-08-19,8.7899,8.9489,8.7753,8.9292,737234,0
1999-08-20,8.9865,9.1558,8.9865,9.0743,532586,0
1999-08-23,9.0525,9.0885,8.914,8.914,1942677,0
1999-08-24,8.914,9.0307,8.8917,8.9865,975312,0
1999-08-25,9.0525,9.2127,8.9865,9.1693,825179,0
1999-08-26,9.0885,9.1319,8.9865,8.9865,578611,0
1999-08-27,9.0307,9.1319,8.9489,9.0307,695596,0
1999-08-30,9.0307,9.1319,8.9865,8.9865,435325,0
1999-08-31,8.9715,8.9865,8.8705,8.914,612308,0
1999-09-01,8.8705,8.9715,8.8705,8.9292,847096,0
1999-09-02,8.8917,8.914,8.7899,8.812,637789,0
1999-09-03,8.8917,9.0307,8.8917,8.9865,1115582,0
1999-09-07,8.9865,9.0525,8.7753,8.848,652034,0
1999-09-08,8.7522,8.8705,8.717,8.7522,717509,0
1999-09-09,8.6872,8.812,8.6872,8.7753,489022,0
1999-09-10,8.8332,8.8917,8.7899,8.8332,641077,0
1999-09-13,8.8332,8.8332,8.6872,8.7311,382450,0
1999-09-14,8.717,8.7311,8.6068,8.6291,724361,0
1999-09-15,8.6718,8.7899,8.5342,8.5485,933668,0
1999-09-16,8.5485,8.6718,8.5485,8.5915,547655,0
1999-09-17,8.6068,8.7753,8.5702,8.6718,783261,0
1999-09-20,8.6509,8.6872,8.5915,8.6068,275332,0
1999-09-21,8.5485,8.5702,8.4462,8.4762,436975,0
1999-09-22,8.4462,8.5915,8.4462,8.5119,645459,0
1999-09-23,8.5119,8.5915,8.3884,8.4462,948188,0
1999-09-24,8.4462,8.5342,8.2712,8.3507,770662,0
1999-09-27,8.4462,8.4895,8.3884,8.4762,899421,0
1999-09-28,8.431,8.431,8.1473,8.329,1105445,0
1999-09-29,8.431,8.4462,8.3507,8.4462,1187360,0
1999-09-30,8.5119,8.6872,8.4762,8.6872,1027637,0
1999-10-01,8.6872,8.8332,8.5342,8.812,1060512,0
1999-10-04,8.9292,9.1558,8.812,9.1319,1016406,0
1999-10-05,9.0971,9.1319,8.7753,8.8705,692580,0
1999-10-06,8.8917,8.9292,8.8332,8.8917,239717,0
1999-10-07,8.848,8.848,8.717,8.7753,443545,0
1999-10-08,8.7753,8.8332,8.6068,8.6291,1264343,0
1999-10-11,8.5485,8.5485,8.431,8.4895,457516,0
1999-10-12,8.4094,8.5119,8.3076,8.4762,409852,0
1999-10-13,8.431,8.4895,8.3507,8.431,398615,0
1999-10-14,8.3884,8.5702,8.3507,8.5342,657789,0
1999-10-15,8.6068,8.6068,8.2345,8.3507,602993,0
1999-10-18,8.2936,8.4762,8.2936,8.4462,482725,0
1999-10-19,8.4895,8.5342,8.1907,8.3076,469299,0
1999-10-20,8.2936,8.3884,8.2051,8.3884,423276,0
1999-10-21,8.3507,8.4762,8.2051,8.3884,442723,0
1999-10-22,8.3507,8.4762,8.2487,8.3656,546557,0
1999-10-25,8.3076,8.5119,8.2345,8.431,310675,0
1999-10-26,8.431,8.6068,8.3507,8.3656,526832,0
1999-10-27,8.3884,8.6291,8.3884,8.5702,543269,0
1999-10-28,8.717,8.8705,8.5702,8.6872,1674193,0
1999-10-29,8.7522,8.7522,8.5915,8.6872,722717,0
1999-11-01,8.6509,8.7311,8.6068,8.6872,460259,0
1999-11-02,8.6872,8.848,8.5915,8.6718,776962,0
1999-11-03,8.6718,8.6872,8.4762,8.6291,787368,0
1999-11-04,8.6068,8.6068,8.431,8.5485,1026265,0
1999-11-05,8.6068,8.6872,8.4895,8.5485,313415,0
1999-11-08,8.5485,8.5485,8.4462,8.4895,1022159,0
1999-11-09,8.4094,8.4094,8.2487,8.2712,470668,0
1999-11-10,8.2345,8.3507,8.1907,8.2051,658058,0
1999-11-11,8.2051,8.3076,8.1907,8.1907,778059,0
1999-11-12,8.2712,8.3076,8.1907,8.2051,633676,0
1999-11-15,8.1907,8.2345,8.1907,8.2051,368753,0
1999-11-17,8.1693,8.2051,8.1473,8.1907,404370,0
1999-11-18,8.1473,8.2051,7.9502,8.0522,776411,0
1999-11-19,7.9643,7.9643,7.8477,7.8697,1628168,0
1999-11-22,7.8697,7.9137,7.7676,7.7676,605458,0
1999-11-23,7.8113,7.8477,7.5852,7.6726,650391,0
1999-11-24,7.6287,7.7091,7.5702,7.6435,539157,0
1999-11-26,7.6435,7.6435,7.5702,7.5702,133693,0
1999-11-29,7.4315,7.4315,7.1031,7.1907,4989696,0
1999-11-30,7.2857,7.4463,7.2054,7.4024,1288998,0
1999-12-01,7.3441,7.3878,7.2709,7.3295,712580,0
1999-12-02,7.3441,7.4463,7.3295,7.3658,894761,0
1999-12-03,7.3658,7.5269,7.3441,7.3658,740796,0
1999-12-06,7.3073,7.4024,7.2054,7.2709,458613,0
1999-12-07,7.1907,7.3441,7.1031,7.2054,762165,0
1999-12-08,7.2054,7.2274,6.9791,6.9791,2601833,0
1999-12-09,7.0884,7.1031,6.7816,6.8622,1281054,0
1999-12-10,6.8622,7.0082,6.7965,6.7965,453133,0
1999-12-13,6.7965,6.8258,6.6141,6.6141,1071199,0
1999-12-14,6.6361,6.7965,6.6361,6.7234,1214481,0
1999-12-15,6.7234,6.9427,6.7018,6.906,2517723,0
1999-12-16,6.8843,7.125,6.8622,6.9644,3608373,0
1999-12-17,6.9791,7.2274,6.906,7.2054,3756861,0
1999-12-20,7.1616,7.3073,7.1469,7.1469,1425979,0
1999-12-21,7.1469,7.4898,7.125,7.1907,1557207,0
1999-12-22,7.2054,7.3441,7.1469,7.1469,1467351,0
1999-12-23,7.1469,7.3878,7.1469,7.3073,489574,0
1999-12-27,7.3878,7.4898,7.3441,7.4537,908189,0
1999-12-28,7.4315,7.4898,7.3073,7.4098,917229,0
1999-12-29,7.3441,7.3441,7.249,7.3295,544366,0
1999-12-30,7.3073,7.5119,7.3073,7.4684,526009,0
1999-12-31,7.4315,7.4537,7.3878,7.4315,215880,0
2000-01-03,7.4537,7.4684,7.1907,7.2054,2121304,0
2000-01-04,7.249,7.5558,7.249,7.3878,1250369,0
2000-01-05,7.3878,7.6945,7.3729,7.5558,1164890,0
2000-01-06,7.5924,7.6361,7.3878,7.4537,899145,0
2000-01-07,7.5269,7.6726,7.5119,7.5924,645730,0
2000-01-10,7.5702,7.738,7.4898,7.5119,602721,0
2000-01-11,7.5702,7.7091,7.3878,7.4537,888458,0
2000-01-12,7.4315,7.5702,7.4315,7.4898,773673,0
2000-01-13,7.5119,7.7091,7.5119,7.5269,851479,0
2000-01-14,7.5924,7.6507,7.4537,7.4898,941885,0
2000-01-18,7.4537,7.4898,7.2857,7.4315,1036128,0
2000-01-19,7.4315,7.5558,7.4098,7.4684,906272,0
2000-01-20,7.4684,7.5702,7.4684,7.5119,681894,0
2000-01-21,7.6507,7.7966,7.5924,7.6726,1406803,0
2000-01-24,7.6726,7.738,7.5702,7.6361,1448993,0
2000-01-25,7.5924,7.6507,7.3729,7.4098,914491,0
2000-01-26,7.4098,7.5269,7.3441,7.3441,1258040,0
2000-01-27,7.4315,7.6507,7.4315,7.5269,1325709,0
2000-01-28,7.4684,7.4898,7.1616,7.2054,1087360,0
2000-01-31,7.4684,7.5924,7.3729,7.5269,1063800,0
2000-02-01,7.5558,7.5558,7.4537,7.4898,646003,0
2000-02-02,7.4315,7.5269,7.4098,7.4898,503818,0
2000-02-03,7.4315,7.6507,7.3878,7.6361,1106812,0
2000-02-04,7.5702,7.6142,7.1907,7.2857,606281,0
2000-02-07,7.3073,7.3878,7.2054,7.2274,535323,0
2000-02-08,7.2709,7.4537,7.2274,7.249,509846,0
2000-02-09,7.2054,7.3073,7.0082,7.1907,864629,0
2000-02-10,7.1616,7.249,7.0448,7.1616,773124,0
2000-02-11,7.125,7.1469,7.0082,7.0884,431768,0
2000-02-14,7.125,7.2709,7.1031,7.1907,739427,0
2000-02-15,7.2709,7.3878,7.2709,7.3073,879150,0
2000-02-16,7.2857,7.3073,7.0884,7.1907,637514,0
2000-02-17,7.1907,7.1907,6.9791,7.0666,729563,0
2000-02-18,6.9791,7.0082,6.7965,6.8401,879697,0
2000-02-22,6.8843,6.9644,6.7965,6.8258,325747,0
2000-02-23,6.8258,6.8258,6.6577,6.7018,413956,0
2000-02-24,6.7601,6.7601,6.271,6.5992,888458,0
2000-02-25,6.4973,6.6797,6.4318,6.4753,869558,0
2000-02-28,6.3733,6.6361,6.3733,6.5992,885447,0
2000-02-29,6.6141,6.6141,6.417,6.5407,646554,0
2000-03-01,6.4753,6.6141,6.4318,6.5556,703811,0
2000-03-02,6.5556,6.6141,6.4753,6.5992,819427,0
2000-03-03,6.5992,6.7234,6.5556,6.6797,299166,0
2000-03-06,6.5777,6.5992,6.3365,6.3587,512859,0
2000-03-07,6.3365,6.4973,6.1104,6.271,1098043,0
2000-03-08,6.1177,6.3805,6.052,6.1322,7812071,0
2000-03-09,6.2566,6.315,6.1541,6.315,781340,0
2000-03-10,6.2197,6.417,6.176,6.3439,682168,0
2000-03-13,6.2197,6.2781,6.1177,6.1541,605458,0
2000-03-14,6.1177,6.1541,6.0665,6.0957,445738,0
2000-03-15,6.176,6.6068,6.1541,6.5628,1270640,0
2000-03-16,6.5628,7.0812,6.4608,7.0011,1057222,0
2000-03-17,6.709,6.8696,6.6651,6.709,868738,0
2000-03-20,6.6285,6.8696,6.6285,6.8112,759700,0
2000-03-21,6.7455,6.8329,6.6506,6.731,375603,0
2000-03-22,6.6506,6.6651,6.4608,6.5265,720798,0
2000-03-23,6.5407,6.8329,6.4825,6.8112,1132294,0
2000-03-24,6.8112,6.9134,6.8112,6.9134,709568,0
2000-03-27,6.8549,6.8985,6.8329,6.8549,437792,0
2000-03-28,6.8329,6.8696,6.5628,6.6285,564911,0
2000-03-29,6.6285,6.8985,6.6285,6.731,642448,0
2000-03-30,6.7745,6.9134,6.6868,6.8549,538612,0
2000-03-31,6.7745,6.9569,6.6068,6.8985,1055305,0
2000-04-03,6.8985,6.9134,6.709,6.8549,709839,0
2000-04-04,6.8985,7.0596,6.709,6.9569,873396,0
2000-04-05,6.8696,7.2201,6.8329,6.9718,632032,0
2000-04-06,7.0812,7.0957,6.9569,7.0228,464641,0
2000-04-07,6.9354,7.0374,6.8696,7.0011,741623,0
2000-04-10,6.9134,7.0812,6.8549,7.0596,376150,0
2000-04-11,7.1469,7.2054,7.0374,7.1833,677785,0
2000-04-12,7.0957,7.4315,7.0957,7.3073,879423,0
2000-04-13,7.2201,7.5558,7.1833,7.4898,434781,0
2000-04-14,7.4898,7.6361,7.2637,7.3073,530942,0
2000-04-17,7.2201,7.3729,7.0812,7.3729,797782,0
2000-04-18,7.2857,7.3073,7.1469,7.1616,856411,0
2000-04-19,7.2201,7.2201,6.9569,7.1469,552581,0
2000-04-20,7.0957,7.3729,7.0957,7.3729,680525,0
2000-04-24,7.2857,7.9428,7.2637,7.8405,1567071,0
2000-04-25,7.7163,7.9864,7.5776,7.9864,1401874,0
2000-04-26,7.9281,8.2345,7.7603,8.2129,706827,0
2000-04-27,8.0669,8.1473,7.8623,8.0011,661071,0
2000-04-28,7.8987,7.9864,7.7163,7.8623,797782,0
2000-05-01,7.7749,7.8623,7.7603,7.8186,680525,0
2000-05-02,7.738,7.8041,7.4098,7.4684,597785,0
2000-05-03,7.4684,7.6142,7.3729,7.5558,492860,0
2000-05-04,7.5119,7.7749,7.4098,7.6945,462450,0
2000-05-05,7.6142,7.6142,7.3729,7.3729,600525,0
2000-05-08,7.4537,7.8041,7.3878,7.6142,515875,0
2000-05-09,7.6142,7.738,7.4537,7.738,654502,0
2000-05-10,7.738,7.9281,7.6361,7.8041,516421,0
2000-05-11,7.7163,7.9428,7.7163,7.9281,536419,0
2000-05-12,7.9281,7.9281,7.5558,7.6945,1182697,0
2000-05-15,7.6142,8.0228,7.6142,7.9643,942435,0
2000-05-16,7.8844,7.9281,7.7163,7.8186,598884,0
2000-05-17,7.7603,7.8041,7.534,7.6797,949007,0
2000-05-18,7.6507,7.9864,7.6361,7.7603,707102,0
2000-05-19,7.6797,7.8405,7.6361,7.7603,407384,0
2000-05-22,7.8041,7.9428,7.7749,7.9428,543542,0
2000-05-23,7.9643,7.9643,7.6945,7.7749,350124,0
2000-05-24,7.7749,7.9643,7.7749,7.9428,590669,0
2000-05-25,7.8844,7.8987,7.6507,7.738,379164,0
2000-05-26,7.738,7.9281,7.6945,7.8623,655319,0
2000-05-30,7.7749,7.8623,7.5776,7.6797,673128,0
2000-05-31,7.7163,7.8623,7.6797,7.7749,793398,0
2000-06-01,7.7163,7.7603,7.5776,7.7603,533682,0
2000-06-02,7.738,7.738,7.6142,7.7163,344097,0
2000-06-05,7.8041,7.8041,7.3878,7.4684,478066,0
2000-06-06,7.4684,7.7603,7.4684,7.6797,648743,0
2000-06-07,7.6214,7.7821,7.6214,7.7455,2668954,0
2000-06-08,7.7455,7.7455,7.5119,7.5558,790657,0
2000-06-09,7.6214,7.7235,7.5558,7.6579,313139,0
2000-06-12,7.5997,7.8697,7.5997,7.7821,848191,0
2000-06-13,7.7821,7.9502,7.7821,7.9137,597785,0
2000-06-14,7.8697,7.8917,7.6579,7.6797,340258,0
2000-06-15,7.6797,7.9354,7.6797,7.8917,486560,0
2000-06-16,7.7235,7.9354,7.7019,7.738,707922,0
2000-06-19,7.7235,7.7821,7.5558,7.6361,404643,0
2000-06-20,7.6214,7.6579,7.5119,7.5997,415330,0
2000-06-21,7.5997,7.7455,7.5776,7.5997,673676,0
2000-06-22,7.5997,7.5997,7.4315,7.4537,413688,0
2000-06-23,7.5119,7.6361,7.4684,7.5119,344920,0
2000-06-26,7.5997,7.7455,7.534,7.7235,557517,0
2000-06-27,7.7603,7.7821,7.4537,7.5119,564911,0
2000-06-28,7.5558,7.7821,7.3295,7.7528,687375,0
2000-06-29,7.6214,7.8113,7.5997,7.6361,700801,0
2000-06-30,7.5776,7.8917,7.2857,7.3073,1728161,0
2000-07-03,7.3073,7.5997,7.3073,7.5558,395056,0
2000-07-05,7.6361,7.7235,7.3729,7.4098,2010618,0
2000-07-06,7.3441,7.4972,7.3441,7.4098,399983,0
2000-07-07,7.4684,7.5558,7.4315,7.4972,357522,0
2000-07-10,7.4972,7.6214,7.4972,7.534,492036,0
2000-07-11,7.4972,7.6361,7.4684,7.6214,858055,0
2000-07-12,7.5776,7.5997,7.4972,7.4972,429850,0
2000-07-13,7.4972,7.5558,7.4537,7.534,364372,0
2000-07-14,7.5558,7.5776,7.4098,7.4972,466012,0
2000-07-17,7.4972,7.5776,7.4537,7.5776,580256,0
2000-07-18,7.534,7.6214,7.5119,7.5997,425738,0
2000-07-19,7.6214,7.7455,7.5558,7.6797,572855,0
2000-07-20,7.7603,7.7603,7.6579,7.7235,525187,0
2000-07-21,7.6797,7.8113,7.6361,7.6797,465462,0
2000-07-24,7.5997,7.7455,7.4972,7.7235,766003,0
2000-07-25,7.7603,7.8477,7.7235,7.8113,596966,0
2000-07-26,7.8697,8.2858,7.8697,8.2417,2623747,0
2000-07-27,8.3656,8.5773,8.3507,8.4094,1859938,0
2000-07-28,8.431,8.5996,8.3214,8.5773,1169276,0
2000-07-31,8.6663,9.0525,8.6663,8.9939,1867060,0
2000-08-01,8.9489,9.0971,8.8917,8.9715,1105169,0
2000-08-02,8.9489,9.0971,8.9489,9.0819,2089247,0
2000-08-03,9.0971,9.3313,9.0971,9.2496,913121,0
2000-08-04,9.2056,9.4108,8.9715,9.3666,707647,0
2000-08-07,9.3872,9.679,9.3313,9.645,873122,0
2000-08-08,9.645,9.908,9.622,9.908,1541045,0
2000-08-09,9.826,9.929,9.745,9.885,2157460,0
2000-08-10,9.826,9.848,9.645,9.688,2055825,0
2000-08-11,9.718,9.885,9.656,9.826,785999,0
2000-08-14,9.804,10.076,9.656,9.804,602721,0
2000-08-15,9.87,9.972,9.782,9.908,478066,0
2000-08-16,9.848,9.996,9.782,9.996,1172835,0
2000-08-17,9.996,10.118,9.87,10.076,756687,0
2000-08-18,10.06,10.118,9.996,10.009,453957,0
2000-08-21,10.009,10.06,9.826,9.996,1155854,0
2000-08-22,9.972,10.06,9.908,10.06,478340,0
2000-08-23,9.996,10.388,9.996,10.388,2135822,0
2000-08-24,10.324,10.366,10.243,10.35,753398,0
2000-08-25,10.35,10.696,10.35,10.696,1904868,0
2000-08-28,10.696,11.176,10.696,10.974,2719635,0
2000-08-29,10.927,11.055,10.739,11.039,1882676,0
2000-08-30,10.951,11.095,10.864,11.095,1681864,0
2000-08-31,11.039,11.176,10.927,11.16,2316909,0
2000-09-01,11.12,11.329,11.055,11.301,1466526,0
2000-09-05,11.344,11.657,11.288,11.657,2205951,0
2000-09-06,11.724,12.272,11.68,12.213,7121954,0
2000-09-07,12.193,12.374,11.957,12.374,3755490,0
2000-09-08,12.374,13.177,12.36,13.062,2518272,0
2000-09-11,13.046,14.039,13.046,13.737,3427283,0
2000-09-12,13.842,13.907,13.337,13.426,3563170,0
2000-09-13,13.383,13.426,13.088,13.177,2219103,0
2000-09-14,13.177,13.192,12.84,13.023,2257456,0
2000-09-15,13.023,13.295,12.988,13.257,2801826,0
2000-09-18,13.215,13.36,13.067,13.233,2311430,0
2000-09-19,13.112,13.177,12.673,12.731,1722682,0
2000-09-20,12.608,12.695,12.058,12.193,1738024,0
2000-09-21,12.148,12.542,11.89,12.081,1230368,0
2000-09-22,12.105,12.695,12.081,12.673,1532552,0
2000-09-25,12.673,13.088,12.673,13.088,1699943,0
2000-09-26,13.337,14.016,13.215,13.674,2261564,0
2000-09-27,13.65,14.134,13.295,13.951,1833363,0
2000-09-28,14.016,14.302,13.786,13.929,1736381,0
2000-09-29,14.016,14.242,13.951,14.016,2227323,0
2000-10-02,14.098,14.701,13.717,14.68,1803776,0
2000-10-03,14.599,15.039,14.119,14.265,2432247,0
2000-10-04,14.41,14.701,13.534,13.762,1771176,0
2000-10-05,13.762,14.119,13.337,13.506,3436050,0
2000-10-06,13.491,13.717,13.337,13.704,3768363,0
2000-10-09,13.637,14.039,13.337,13.445,1805143,0
2000-10-10,13.469,13.884,13.469,13.884,1925140,0
2000-10-11,14.039,14.265,13.805,14.119,1597477,0
2000-10-12,14.053,14.391,13.737,14.016,1610084,0
2000-10-13,14.098,14.242,13.951,14.039,1205990,0
2000-10-16,14.119,14.41,14.119,14.41,991200,0
2000-10-17,14.498,14.639,14.265,14.431,1285162,0
2000-10-18,14.472,14.58,13.929,14.184,2377727,0
2000-10-19,14.119,14.119,13.717,13.907,1609535,0
2000-10-20,13.816,14.039,13.36,13.403,1582686,0
2000-10-23,13.491,14.075,13.383,13.929,2456357,0
2000-10-24,14.016,14.154,13.717,13.871,1092292,0
2000-10-25,14.134,14.184,13.36,13.506,1188458,0
2000-10-26,13.469,13.594,13.112,13.153,2229787,0
2000-10-27,13.127,13.549,12.855,13.506,1409271,0
2000-10-30,13.506,14.184,13.506,14.134,1299137,0
2000-10-31,14.119,14.119,13.594,13.816,1253381,0
2000-11-01,14.016,14.323,13.884,14.287,2067876,0
2000-11-02,14.323,14.391,13.972,13.972,996952,0
2000-11-03,13.842,14.2,13.534,13.594,1645695,0
2000-11-06,13.571,13.884,13.426,13.506,849834,0
2000-11-07,13.549,13.549,13.28,13.321,1656659,0
2000-11-08,13.337,13.383,13.233,13.337,2382663,0
2000-11-09,13.426,13.571,13.046,13.192,2180751,0
2000-11-10,13.192,13.233,13.008,13.008,1921857,0
2000-11-13,13.088,13.321,12.942,12.988,1267629,0
2000-11-14,13.008,13.008,12.608,12.731,1090648,0
2000-11-15,12.752,12.855,12.711,12.775,1617211,0
2000-11-16,12.901,13.067,12.814,13.023,884078,0
2000-11-17,13.549,13.717,13.383,13.674,2359921,0
2000-11-20,13.704,13.972,13.704,13.871,1588165,0
2000-11-21,13.842,13.871,13.506,13.816,1121060,0
2000-11-22,13.737,14.016,13.737,13.951,830934,0
2000-11-24,13.951,14.098,13.786,13.786,427110,0
2000-11-27,13.805,13.805,13.426,13.426,1449540,0
2000-11-28,13.445,13.594,13.403,13.506,1406256,0
2000-11-29,13.469,14.039,13.469,13.951,1190918,0
2000-11-30,14.039,14.2,13.842,14.016,779702,0
2000-12-01,14.016,14.184,13.816,14.119,766274,0
2000-12-04,14.075,14.367,14.075,14.242,954213,0
2000-12-05,14.323,14.323,13.929,14.154,733670,0
2000-12-06,14.205,14.375,14.059,14.184,3269206,0
2000-12-07,14.226,14.416,14.205,14.287,772852,0
2000-12-08,14.314,14.314,13.849,14.226,1214206,0
2000-12-11,14.314,14.397,14.059,14.184,762988,0
2000-12-12,14.162,14.519,14.162,14.337,732574,0
2000-12-13,14.337,14.667,14.251,14.565,697786,0
2000-12-14,14.397,14.416,13.972,14.039,1122155,0
2000-12-15,14.039,14.251,13.805,13.937,1425979,0
2000-12-18,13.805,14.251,13.786,14.105,1125714,0
2000-12-19,14.105,14.337,13.995,14.162,812302,0
2000-12-20,14.162,14.798,14.162,14.732,2018561,0
2000-12-21,14.732,15.153,14.732,15.096,1881854,0
2000-12-22,15.112,15.176,14.967,15.176,1925415,0
2000-12-26,15.2,15.497,15.008,15.476,861615,0
2000-12-27,15.476,15.576,15.22,15.433,1090372,0
2000-12-28,15.433,15.433,15.135,15.242,1416117,0
2000-12-29,15.242,15.281,15.047,15.266,905724,0
2001-01-02,15.176,15.176,14.585,14.63,941613,0
2001-01-03,14.732,14.988,13.723,13.849,2063492,0
2001-01-04,13.674,13.674,11.944,12.162,4572725,0
2001-01-05,12.411,12.894,12.287,12.555,3116608,0
2001-01-08,12.542,12.988,12.542,12.957,1433103,0
2001-01-09,13.046,13.046,12.725,12.878,1510087,0
2001-01-10,12.878,12.988,12.499,12.745,1077224,0
2001-01-11,12.725,12.745,11.906,11.906,1256672,0
2001-01-12,11.826,12.222,11.631,12.133,2107874,0
2001-01-16,12.074,12.074,11.438,11.761,2368687,0
2001-01-17,11.842,11.964,11.463,11.906,2057191,0
2001-01-18,12.01,12.287,11.93,12.162,796682,0
2001-01-19,11.906,12.329,11.842,12.177,1326257,0
2001-01-22,12.264,12.644,11.964,12.499,1630081,0
2001-01-23,12.665,13.177,12.665,13.001,1882131,0
2001-01-24,13.674,14.205,13.615,14.105,4322322,0
2001-01-25,14.352,14.861,14.287,14.551,1985140,0
2001-01-26,14.455,14.732,14.352,14.565,2232531,0
2001-01-29,14.485,14.718,14.2,14.314,1578029,0
2001-01-30,14.314,14.403,13.979,14.089,1295300,0
2001-01-31,14.053,14.184,13.754,14.171,1385432,0
2001-02-01,14.003,14.067,13.786,13.951,1192837,0
2001-02-02,13.951,14.352,13.951,14.352,2160750,0
2001-02-05,14.352,14.63,14.287,14.314,819972,0
2001-02-06,14.184,14.519,14.039,14.519,1237494,0
2001-02-07,14.63,15.047,14.63,14.892,1330915,0
2001-02-08,14.892,15.215,14.835,14.967,1010375,0
2001-02-09,14.995,15.409,14.967,15.266,2052259,0
2001-02-12,15.2,15.266,14.798,14.967,1809801,0
2001-02-13,15.001,15.2,14.798,15.069,1193931,0
2001-02-14,15.069,15.281,14.861,15.016,1401321,0
2001-02-15,15.047,15.047,14.718,14.879,1483789,0
2001-02-16,14.958,15.185,14.827,14.899,2123764,0
2001-02-20,14.861,15.248,14.827,15.242,1035035,0
2001-02-21,15.281,15.657,15.281,15.483,3116608,0
2001-02-22,15.47,15.738,15.281,15.441,1108184,0
2001-02-23,15.441,15.504,14.929,15.161,662169,0
2001-02-26,15.2,15.585,15.2,15.395,1147632,0
2001-02-27,15.395,15.681,15.281,15.433,759425,0
2001-02-28,15.47,15.608,15.2,15.433,1009006,0
2001-03-01,15.433,15.551,15.329,15.497,862164,0
2001-03-02,15.433,15.608,15.273,15.497,579160,0
2001-03-05,15.433,15.657,15.417,15.497,516421,0
2001-03-06,15.529,15.563,15.313,15.47,1159965,0
2001-03-07,15.433,15.863,15.313,15.725,4683679,0
2001-03-08,15.719,15.88,15.633,15.826,867641,0
2001-03-09,15.812,15.812,15.529,15.666,744359,0
2001-03-12,15.731,15.88,15.608,15.616,1188181,0
2001-03-13,15.633,15.633,15.215,15.395,1488719,0
2001-03-14,15.288,15.288,14.767,14.936,1273381,0
2001-03-15,14.431,14.605,14.226,14.519,4149999,0
2001-03-16,14.843,14.843,14.843,14.843,2090070,0
2001-03-19,14.812,14.886,14.718,14.747,930654,0
2001-03-20,14.747,14.861,14.502,14.747,1229000,0
2001-03-21,14.661,14.929,14.605,14.639,1469542,0
2001-03-22,14.639,14.68,14.016,14.431,2819359,0
2001-03-23,14.337,14.485,14.098,14.431,750660,0
2001-03-26,14.352,14.943,14.337,14.929,1639122,0
2001-03-27,14.605,14.98,14.519,14.605,2439369,0
2001-03-28,14.431,14.71,14.403,14.639,1641591,0
2001-03-29,14.605,14.687,14.367,14.653,1782684,0
2001-03-30,14.661,14.951,14.661,14.929,1207082,0
2001-04-02,14.958,15.463,14.958,15.463,1485153,0
2001-04-03,15.463,15.713,15.148,15.713,2721280,0
2001-04-04,15.76,15.799,15.463,15.633,2830862,0
2001-04-05,15.657,15.745,15.417,15.745,2350057,0
2001-04-06,15.745,15.914,15.119,15.713,4947232,0
2001-04-09,15.929,16.675,15.914,16.411,3271944,0
2001-04-10,16.644,17.259,16.644,17.053,3525092,0
2001-04-11,17.053,17.322,16.73,17.207,2820185,0
2001-04-12,17.171,17.409,16.923,17.089,1887333,0
2001-04-16,17.076,17.376,17.009,17.171,1365982,0
2001-04-17,17.221,17.733,17.156,17.718,2431425,0
2001-04-18,17.806,17.923,17.484,17.653,3143183,0
2001-04-19,17.528,17.726,17.185,17.418,2078836,0
2001-04-20,17.409,17.767,17.287,17.585,2028701,0
2001-04-23,17.666,18.2,17.666,18.155,2413345,0
2001-04-24,18.513,18.951,18.332,18.483,3625083,0
2001-04-25,18.681,18.784,18.28,18.602,6972647,0
2001-04-26,18.618,19.068,18.61,19.01,4406975,0
2001-04-27,19.083,19.163,18.827,18.901,2206776,0
2001-04-30,18.901,19.01,18.681,18.681,2479641,0
2001-05-01,18.706,18.746,18.353,18.483,3043735,0
2001-05-02,18.551,18.563,18.002,18.002,2781274,0
2001-05-03,17.901,18.12,17.566,18.104,6043084,0
2001-05-04,18.002,18.251,17.901,18.251,7221949,0
2001-05-07,18.259,18.339,18.12,18.221,2713061,0
2001-05-08,18.206,18.212,17.952,18.148,1159413,0
2001-05-09,18.148,18.308,18.12,18.301,1724601,0
2001-05-10,18.347,18.411,18.266,18.38,1974451,0
2001-05-11,18.38,18.537,18.362,18.498,2167601,0
2001-05-14,18.411,19.047,18.411,19.024,2451698,0
2001-05-15,19.091,19.317,19.031,19.229,2914970,0
2001-05-16,19.142,19.937,19.075,19.894,3334406,0
2001-05-17,19.841,19.945,19.739,19.864,2316085,0
2001-05-18,19.856,20.434,19.856,20.346,3460705,0
2001-05-21,20.397,20.755,20.354,20.667,3659877,0
2001-05-22,20.667,21.133,20.594,21.054,2849771,0
2001-05-23,21.038,21.185,21.025,21.133,3057983,0
2001-05-24,20.995,21.038,20.558,20.718,2191981,0
2001-05-25,20.718,20.718,20.258,20.296,2581833,0
2001-05-29,20.258,20.296,19.703,19.945,2475810,0
2001-05-30,19.994,20.242,19.994,20.075,1763779,0
2001-05-31,20.009,20.309,19.975,20.287,3026473,0
2001-06-01,20.41,20.538,19.994,20.354,1571453,0
2001-06-04,20.381,20.558,20.025,20.235,1668714,0
2001-06-05,20.129,20.141,19.484,19.528,3620702,0
2001-06-06,19.595,19.623,19.112,19.382,6540057,0
2001-06-07,19.543,19.747,19.258,19.317,1767886,0
2001-06-08,19.303,19.557,19.112,19.484,926820,0
2001-06-11,19.493,19.981,19.493,19.814,1293381,0
2001-06-12,19.726,20.339,19.726,20.194,2367589,0
2001-06-13,20.194,20.274,19.528,19.71,1872811,0
2001-06-14,19.609,19.609,18.761,18.784,1629258,0
2001-06-15,18.791,19.412,18.784,19.192,1915006,0
2001-06-18,19.595,19.726,19.294,19.382,1650903,0
2001-06-19,19.382,19.967,19.333,19.967,1996921,0
2001-06-20,20.048,20.456,19.814,20.121,2804836,0
2001-06-21,19.454,19.454,17.923,18.082,11733854,0
2001-06-22,18.067,18.467,17.98,18.434,5000107,0
2001-06-25,18.347,18.551,18.032,18.053,2279647,0
2001-06-26,17.987,18.155,17.878,18.12,2688677,0
2001-06-27,18.002,18.016,17.748,17.936,2498270,0
2001-06-28,17.936,18.186,17.936,18.186,1962674,0
2001-06-29,18.17,18.769,18.067,18.769,3014423,0
2001-07-02,18.769,18.894,18.563,18.894,1875825,0
2001-07-03,18.894,19.031,18.706,18.806,1080784,0
2001-07-05,18.806,19.112,18.732,19.097,1460774,0
2001-07-06,19.126,19.278,18.945,19.075,1119687,0
2001-07-09,19.214,19.244,18.87,19.047,1331459,0
2001-07-10,19.01,19.112,18.834,19.01,1467896,0
2001-07-11,19.01,19.149,18.301,18.403,1844870,0
2001-07-12,18.38,18.38,17.767,17.98,2836343,0
2001-07-13,17.987,18.053,17.694,17.923,1178588,0
2001-07-16,17.923,18.236,17.748,17.767,1602411,0
2001-07-17,17.767,17.98,17.571,17.887,1656108,0
2001-07-18,17.849,18.067,17.718,18.067,1333380,0
2001-07-19,18.067,18.236,17.782,18.053,1285162,0
2001-07-20,18.053,18.2,16.622,16.804,2947021,0
2001-07-23,16.827,16.996,15.563,15.731,3534128,0
2001-07-24,15.818,16.009,14.798,15.016,5881450,0
2001-07-25,15.001,15.426,14.287,15.227,7672896,0
2001-07-26,15.361,15.536,15.081,15.463,2652237,0
2001-07-27,15.463,15.513,15.016,15.395,2215543,0
2001-07-30,15.409,15.696,14.849,15.529,1985959,0
2001-07-31,15.322,15.463,15.081,15.354,3848363,0
2001-08-01,15.354,15.633,15.119,15.576,2626213,0
2001-08-02,15.576,15.812,15.361,15.65,2084590,0
2001-08-03,15.65,15.76,15.361,15.497,1396667,0
2001-08-06,15.273,15.345,14.798,14.849,2454989,0
2001-08-07,14.886,15.288,14.886,15.055,2907302,0
2001-08-08,14.98,15.031,14.673,14.71,1390641,0
2001-08-09,14.68,14.861,14.502,14.673,2111982,0
2001-08-10,14.653,14.789,14.502,14.667,1506249,0
2001-08-13,14.68,14.849,14.551,14.599,1507621,0
2001-08-14,14.573,14.732,14.502,14.585,976955,0
2001-08-15,14.585,14.724,14.41,14.455,1075577,0
2001-08-16,14.403,14.63,14.391,14.585,1054484,0
2001-08-17,14.535,14.614,14.41,14.485,996678,0
2001-08-20,14.472,14.585,14.367,14.558,1078869,0
2001-08-21,14.639,14.718,14.502,14.526,1361048,0
2001-08-22,14.51,14.718,14.455,14.605,2477179,0
2001-08-23,14.623,14.849,14.585,14.767,1581044,0
2001-08-24,14.747,15.001,14.724,14.98,1177769,0
2001-08-27,14.929,15.169,14.929,14.988,1022159,0
2001-08-28,14.951,15.161,14.929,15.055,1381053,0
2001-08-29,15.031,15.148,14.886,14.886,1468990,0
2001-08-30,14.951,15.148,14.762,14.798,1289273,0
2001-08-31,14.798,14.951,14.687,14.798,1034762,0
2001-09-04,14.849,14.922,14.673,14.673,824631,0
2001-09-05,14.724,14.967,14.599,14.71,1881854,0
2001-09-06,14.755,14.899,14.565,14.565,2470052,0
2001-09-07,14.565,14.767,14.543,14.68,2107054,0
2001-09-10,14.614,14.667,14.352,14.455,2079382,0
2001-09-17,14.235,14.235,13.689,13.77,1470363,0
2001-09-18,13.737,13.797,13.288,13.288,1845416,0
2001-09-19,13.222,13.257,12.711,12.957,2785659,0
2001-09-20,12.878,13.001,12.76,12.95,2294445,0
2001-09-21,12.536,12.814,12.527,12.711,2308964,0
2001-09-24,12.791,12.908,12.395,12.434,2406216,0
2001-09-25,12.513,12.608,11.876,12.01,3494402,0
2001-09-26,11.81,11.876,11.432,11.432,4500675,0
2001-09-27,11.389,11.432,10.637,10.71,5266399,0
2001-09-28,10.886,11.199,10.819,11.199,7528514,0
2001-10-01,11.199,11.279,10.986,11.141,3041543,0
2001-10-02,11.215,11.403,11.199,11.395,1831170,0
2001-10-03,11.395,12.019,11.344,11.994,3625353,0
2001-10-04,11.994,12.36,11.994,12.153,2943465,0
2001-10-05,12.153,12.323,11.964,11.978,2185410,0
2001-10-08,11.898,12.193,11.731,12.148,2389779,0
2001-10-09,12.193,12.193,11.898,12.067,1671452,0
2001-10-10,12.046,12.388,11.957,12.388,2570596,0
2001-10-11,12.425,12.657,12.227,12.403,2713061,0
2001-10-12,12.395,12.657,12.345,12.57,2046780,0
2001-10-15,12.536,12.638,12.374,12.434,1394744,0
2001-10-16,12.434,12.927,12.434,12.92,2660732,0
2001-10-17,12.92,12.92,12.193,12.213,4948877,0
2001-10-18,12.213,12.316,11.504,11.826,4386702,0
2001-10-19,11.826,12.193,11.657,12.126,1933356,0
2001-10-22,12.052,12.126,11.68,11.746,2199649,0
2001-10-23,11.673,11.673,11.368,11.571,2367865,0
2001-10-24,11.335,11.335,10.717,10.986,5534336,0
2001-10-25,10.986,11.915,10.936,11.915,4411635,0
2001-10-26,11.898,11.95,11.438,11.695,4173557,0
2001-10-29,11.695,11.803,11.417,11.535,3293863,0
2001-10-30,11.631,11.761,11.564,11.746,2469235,0
2001-10-31,11.673,11.876,11.637,11.731,3230303,0
2001-11-01,11.864,11.876,11.578,11.864,1329816,0
2001-11-02,11.746,11.883,11.519,11.876,1555566,0
2001-11-05,11.876,12.36,11.876,12.36,1635838,0
2001-11-06,12.279,12.462,12.019,12.447,1688987,0
2001-11-07,12.455,12.665,12.294,12.657,2107600,0
2001-11-08,12.665,12.833,12.55,12.673,2648407,0
2001-11-09,12.657,12.791,12.455,12.711,1843502,0
2001-11-12,12.84,12.84,12.411,12.687,1364340,0
2001-11-13,12.711,12.806,12.294,12.447,3647000,0
2001-11-14,12.447,12.447,12.09,12.235,1425431,0
2001-11-15,12.207,12.272,11.93,12.019,1921580,0
2001-11-16,12.019,12.213,11.964,12.126,1243795,0
2001-11-19,12.09,12.177,11.915,12.097,3202084,0
2001-11-20,12.09,12.434,12.019,12.374,1811717,0
2001-11-21,12.264,12.264,11.883,12.14,2072536,0
2001-11-23,12.126,12.308,12.002,12.294,364921,0
2001-11-26,12.153,12.294,12.113,12.207,983803,0
2001-11-27,12.14,12.447,12.052,12.279,1155854,0
2001-11-28,12.279,12.308,11.857,11.876,2624025,0
2001-11-29,11.876,12.279,11.591,12.279,2361839,0
2001-11-30,12.264,12.279,12.133,12.213,1830349,0
2001-12-03,12.074,12.294,12.019,12.235,1287077,0
2001-12-04,12.207,12.513,12.126,12.491,1429817,0
2001-12-05,12.447,12.499,12.046,12.3,3108937,0
2001-12-06,12.235,12.242,11.826,11.978,4138216,0
2001-12-07,11.417,11.923,11.36,11.768,4868056,0
2001-12-10,11.864,11.883,11.504,11.746,1855557,0
2001-12-11,11.746,11.746,11.483,11.504,1679672,0
2001-12-12,11.264,11.504,11.215,11.504,2717172,0
2001-12-13,11.578,11.761,11.382,11.584,1678300,0
2001-12-14,11.417,11.557,11.087,11.36,2602376,0
2001-12-17,11.215,11.351,11.066,11.176,1429817,0
2001-12-18,11.176,11.535,11.176,11.424,3323175,0
2001-12-19,11.424,11.938,11.279,11.761,3211674,0
2001-12-20,11.695,11.783,11.49,11.68,1231740,0
2001-12-21,11.703,11.719,11.47,11.511,2184858,0
2001-12-24,11.432,11.731,11.432,11.591,913396,0
2001-12-26,11.673,11.944,11.631,11.81,846822,0
2001-12-27,11.81,12.264,11.81,12.113,1499677,0
2001-12-28,12.038,12.193,11.876,12.148,2070891,0
2001-12-31,12.213,12.381,11.964,12.058,1204070,0
2002-01-02,12.126,12.242,11.768,12.046,3356047,0
2002-01-03,12.126,12.264,11.915,12.074,3442079,0
2002-01-04,11.066,11.24,11.039,11.183,11031140,0
2002-01-07,11.228,11.504,11.136,11.375,4463961,0
2002-01-08,11.417,11.417,11.24,11.323,3277427,0
2002-01-09,11.335,11.55,11.288,11.476,5594884,0
2002-01-10,11.455,11.87,11.417,11.864,4329169,0
2002-01-11,11.761,11.826,11.657,11.71,2524026,0
2002-01-14,11.631,11.864,11.584,11.761,1816922,0
2002-01-15,11.85,12.038,11.761,11.957,2211432,0
2002-01-16,11.957,12.067,11.85,11.994,2182394,0
2002-01-17,12.01,12.14,11.797,11.89,2897710,0
2002-01-18,11.783,12.025,11.783,11.876,1017776,0
2002-01-22,11.876,11.93,11.432,11.432,1912265,0
2002-01-23,11.329,11.657,11.308,11.631,1718024,0
2002-01-24,11.591,11.651,11.519,11.571,1373930,0
2002-01-25,11.432,11.673,11.389,11.631,1620221,0
2002-01-28,11.49,11.644,11.463,11.527,764902,0
2002-01-29,11.657,11.761,11.24,11.247,1413925,0
2002-01-30,11.24,11.36,11.001,11.36,2042125,0
2002-01-31,11.24,11.657,11.176,11.657,4651626,0
2002-02-01,11.591,11.79,11.504,11.783,1777204,0
2002-02-04,11.783,11.898,11.542,11.584,2759359,0
2002-02-05,11.631,11.71,11.403,11.591,2245955,0
2002-02-06,11.591,11.673,11.066,11.167,4077948,0
2002-02-07,11.141,11.329,11.081,11.183,1689259,0
2002-02-08,11.167,11.295,11.023,11.167,1594468,0
2002-02-11,11.167,11.483,11.066,11.483,1481045,0
2002-02-12,11.504,11.719,11.432,11.71,2241022,0
2002-02-13,11.657,11.826,11.55,11.731,1633647,0
2002-02-14,11.85,11.876,11.591,11.695,1647068,0
2002-02-15,11.695,11.898,11.424,11.511,1214481,0
2002-02-19,11.483,11.584,11.329,11.368,1361596,0
2002-02-20,11.344,11.344,11.103,11.247,1301873,0
2002-02-21,11.192,11.279,10.968,11.039,1521046,0
2002-02-22,10.951,11.228,10.871,11.228,1881580,0
2002-02-25,11.128,11.16,10.864,10.927,2293625,0
2002-02-26,11.023,11.167,10.912,11.16,1829526,0
2002-02-27,11.207,11.403,11.167,11.301,1546794,0
2002-02-28,11.329,11.36,11.192,11.288,924353,0
2002-03-01,11.329,11.673,11.295,11.673,1372010,0
2002-03-04,11.673,12.113,11.644,12.113,2066780,0
2002-03-05,12.058,12.287,12.031,12.242,1601045,0
2002-03-06,12.249,12.563,12.133,12.482,2339651,0
2002-03-07,12.462,12.462,12.227,12.411,1494471,0
2002-03-08,12.425,12.491,12.272,12.338,1194752,0
2002-03-11,12.345,12.527,12.3,12.462,1123799,0
2002-03-12,12.411,12.536,12.345,12.52,1249820,0
2002-03-13,12.527,12.608,12.475,12.513,1031750,0
2002-03-14,12.462,12.579,12.388,12.491,1859115,0
2002-03-15,12.563,12.644,12.506,12.594,1548711,0
2002-03-18,12.594,12.927,12.55,12.927,1371734,0
2002-03-19,12.864,13.088,12.864,12.915,1542963,0
2002-03-20,12.915,13.008,12.657,12.814,1081608,0
2002-03-21,12.76,13.153,12.725,13.119,1853636,0
2002-03-22,13.105,13.433,13.054,13.209,2655802,0
2002-03-25,13.209,13.557,13.119,13.426,1290917,0
2002-03-26,13.594,13.704,13.209,13.24,1623508,0
2002-03-27,13.14,13.594,13.14,13.594,1729806,0
2002-03-28,13.689,13.929,13.65,13.842,2172528,0
2002-04-01,13.849,13.849,13.579,13.805,1250094,0
2002-04-02,13.805,13.805,13.697,13.717,1596936,0
2002-04-03,13.704,13.704,13.288,13.438,1982400,0
2002-04-04,13.353,13.628,13.295,13.418,1777749,0
2002-04-05,13.454,13.542,13.345,13.353,998867,0
2002-04-08,13.353,13.403,13.222,13.337,1004624,0
2002-04-09,13.353,13.389,13.169,13.227,895315,0
2002-04-10,13.227,13.353,13.081,13.295,1879662,0
2002-04-11,13.353,13.438,13.127,13.177,1247083,0
2002-04-12,13.227,13.288,12.973,13.209,1054484,0
2002-04-15,13.209,13.222,12.966,13.03,1084073,0
2002-04-16,13.03,13.329,12.988,13.288,1492004,0
2002-04-17,13.337,13.403,13.257,13.288,1106812,0
2002-04-18,13.288,13.469,13.169,13.463,1130648,0
2002-04-19,13.526,13.615,13.36,13.594,911479,0
2002-04-22,13.615,13.786,13.506,13.506,870654,0
2002-04-23,13.666,13.958,13.337,13.717,1427899,0
2002-04-24,13.454,13.922,13.454,13.594,1305438,0
2002-04-25,13.615,13.77,13.403,13.454,1322148,0
2002-04-26,13.454,13.506,13.209,13.321,956405,0
2002-04-29,13.321,13.445,13.222,13.272,913942,0
2002-04-30,13.288,13.36,13.209,13.321,1299956,0
2002-05-01,13.337,13.353,13.088,13.184,1772817,0
2002-05-02,13.209,13.227,12.915,13.14,1444337,0
2002-05-03,13.14,13.222,12.95,12.957,1290645,0
2002-05-06,12.988,13.24,12.988,13.081,1183521,0
2002-05-07,13.105,13.153,13.075,13.105,1071745,0
2002-05-08,13.039,13.295,12.936,13.272,1135580,0
2002-05-09,13.257,13.345,13.023,13.039,1131744,0
2002-05-10,13.054,13.249,12.76,12.791,1048183,0
2002-05-13,12.791,12.864,12.65,12.673,1591998,0
2002-05-14,12.738,12.826,12.499,12.542,1908977,0
2002-05-15,12.513,12.527,12.279,12.338,1898567,0
2002-05-16,12.374,12.374,12.019,12.046,1710899,0
2002-05-17,11.883,12.058,11.591,11.994,2401561,0
2002-05-20,11.964,12.316,11.964,12.242,1237217,0
2002-05-21,12.264,12.513,12.249,12.353,1546794,0
2002-05-22,12.425,12.579,12.381,12.579,1567071,0
2002-05-23,12.65,12.711,12.579,12.695,848191,0
2002-05-24,12.725,12.84,12.542,12.657,1302422,0
2002-05-28,12.657,12.864,12.608,12.76,838873,0
2002-05-29,12.76,12.791,12.419,12.499,1314479,0
2002-05-30,12.411,12.579,12.287,12.381,824356,0
2002-05-31,12.395,12.447,12.242,12.374,1102979,0
2002-06-03,12.491,12.491,11.864,11.898,1182974,0
2002-06-04,11.898,12.193,11.898,12.052,1085713,0
2002-06-05,12.126,12.126,11.783,11.898,872299,0
2002-06-06,11.957,11.978,11.557,11.591,1881032,0
2002-06-07,11.571,11.71,11.476,11.571,1603506,0
2002-06-10,11.535,11.644,11.395,11.564,1479403,0
2002-06-11,11.584,11.719,11.47,11.519,1239410,0
2002-06-12,11.55,11.783,11.49,11.731,1666245,0
2002-06-13,11.803,12.046,11.073,11.247,5827203,0
2002-06-14,10.673,10.951,10.652,10.819,4494098,0
2002-06-17,10.243,10.804,10.235,10.696,3560977,0
2002-06-18,10.702,11.039,10.673,10.968,2615528,0
2002-06-19,10.974,11.264,10.968,11.073,2718538,0
2002-06-20,11.128,11.247,11.032,11.055,3184004,0
2002-06-21,11.039,11.152,11.001,11.12,2388412,0
2002-06-24,11.128,11.176,10.986,11.039,2254446,0
2002-06-25,11.055,11.228,11.023,11.039,1679672,0
2002-06-26,11.039,11.16,10.864,11.095,1879662,0
2002-06-27,11.152,11.335,11.103,11.273,1943772,0
2002-06-28,11.273,11.68,11.228,11.68,1504332,0
2002-07-01,11.68,11.71,11.368,11.368,1935552,0
2002-07-02,11.409,11.409,11.087,11.247,1856649,0
2002-07-03,11.222,11.498,11.222,11.329,1528716,0
2002-07-05,11.335,11.584,11.308,11.557,575324,0
2002-07-08,11.557,11.599,11.295,11.375,1741586,0
2002-07-09,11.424,11.432,11.103,11.103,2265403,0
2002-07-10,11.103,11.222,10.505,10.513,4305335,0
2002-07-11,10.505,10.9,10.405,10.776,3136057,0
2002-07-12,10.673,10.681,10.505,10.608,2263484,0
2002-07-15,10.548,10.832,10.083,10.798,2782921,0
2002-07-16,10.847,10.912,10.519,10.556,3305917,0
2002-07-17,10.614,10.811,10.381,10.533,2294170,0
2002-07-18,10.533,10.644,10.381,10.439,1545158,0
2002-07-19,10.439,10.527,10.003,10.207,4205337,0
2002-07-22,10.207,10.366,9.695,10.046,3451940,0
2002-07-23,10.003,10.148,9.2708,9.4335,4767239,0
2002-07-24,9.3313,10.344,9.1845,10.133,3222905,0
2002-07-25,10.133,10.498,9.942,10.498,2275539,0
2002-07-26,10.573,10.6,10.35,10.564,1870625,0
2002-07-29,10.629,10.76,10.35,10.578,1778571,0
2002-07-30,10.564,11.351,10.533,11.176,3698230,0
2002-07-31,11.228,11.673,10.92,11.673,3134961,0
2002-08-01,11.631,11.857,11.111,11.599,2382111,0
2002-08-02,11.599,11.761,11.247,11.329,1926784,0
2002-08-05,11.351,11.637,11.16,11.247,1801582,0
2002-08-06,11.409,11.719,11.409,11.519,1250369,0
2002-08-07,11.623,11.737,11.527,11.737,1406803,0
2002-08-08,11.731,11.964,11.571,11.964,1625426,0
2002-08-09,11.964,12.162,11.87,12.081,1127634,0
2002-08-12,12.031,12.294,11.944,12.279,979969,0
2002-08-13,12.279,12.279,11.923,11.964,1613098,0
2002-08-14,11.964,12.425,11.923,12.381,1238039,0
2002-08-16,12.395,12.434,12.257,12.381,1200505,0
2002-08-19,12.374,12.555,12.279,12.555,938874,0
2002-08-20,12.555,12.657,12.345,12.506,1036679,0
2002-08-21,12.594,12.886,12.527,12.878,1800763,0
2002-08-22,12.894,13.177,12.826,13.147,1845692,0
2002-08-23,13.153,13.153,12.988,13.062,1776928,0
2002-08-26,13.105,13.222,13.088,13.222,1590906,0
2002-08-27,13.24,13.288,12.994,13.088,1389542,0
2002-08-28,13.075,13.088,12.957,13.03,1664330,0
2002-08-29,12.982,13.039,12.806,12.894,1401597,0
2002-08-30,12.894,13.008,12.76,12.84,1337490,0
2002-09-03,12.791,12.791,12.475,12.585,1906785,0
2002-09-04,12.579,12.579,11.978,12.287,2790863,0
2002-09-05,12.222,12.345,12.097,12.105,2156915,0
2002-09-06,12.081,12.081,11.68,11.95,5105034,0
2002-09-09,11.915,11.994,11.724,11.898,1993630,0
2002-09-10,11.957,11.971,11.651,11.857,2452794,0
2002-09-11,11.87,12.031,11.695,11.783,2998254,0
2002-09-12,11.761,11.768,11.032,11.148,8889291,0
2002-09-13,10.905,11.288,10.871,11.247,17875018,0
2002-09-17,11.335,11.368,10.968,11.095,2848123,0
2002-09-18,10.96,11.424,10.943,11.24,4209447,0
2002-09-19,11.192,11.315,11.015,11.128,2272256,0
2002-09-20,11.128,11.375,10.76,11.273,5398453,0
2002-09-23,11.12,11.295,10.986,11.128,1857475,0
2002-09-24,11.128,11.128,10.717,10.752,3234137,0
2002-09-25,10.871,11.288,10.839,11.24,2702925,0
2002-09-26,11.409,11.615,11.256,11.607,2102398,0
2002-09-27,11.49,11.651,11.24,11.432,2290059,0
2002-09-30,11.424,11.651,11.273,11.615,2666759,0
2002-10-01,11.631,11.87,11.447,11.746,3830556,0
2002-10-02,11.777,11.944,11.599,11.68,2583201,0
2002-10-03,11.68,11.864,11.447,11.49,2710870,0
2002-10-04,11.498,11.637,10.992,11.167,4103972,0
2002-10-07,11.24,11.599,11.176,11.308,1290368,0
2002-10-08,11.308,11.403,10.608,11.103,4017947,0
2002-10-09,11.066,11.066,9.996,9.996,6884423,0
2002-10-10,9.929,10.175,9.4533,10.021,8489032,0
2002-10-11,10.249,10.381,9.71,10.27,4413551,0
2002-10-14,9.4603,10.169,9.4603,10.052,2844561,0
2002-10-15,10.331,10.35,10.088,10.324,2690594,0
2002-10-16,10.249,10.249,9.972,10.037,4217668,0
2002-10-17,10.287,10.424,10.126,10.331,2689221,0
2002-10-18,10.35,11.048,10.35,10.798,2890038,0
2002-10-21,10.798,11.424,10.798,11.424,2883466,0
2002-10-22,11.417,11.584,11.039,11.066,3031406,0
2002-10-23,11.141,11.351,11.061,11.308,1722134,0
2002-10-24,11.295,11.527,11.066,11.288,1610632,0
2002-10-25,11.288,11.688,11.192,11.591,1855828,0
2002-10-28,11.85,11.957,11.695,11.783,1882401,0
2002-10-29,11.783,11.957,11.71,11.915,2151980,0
2002-10-30,11.915,12.279,11.89,12.264,1483240,0
2002-10-31,12.227,12.395,11.986,12.36,2866754,0
2002-11-01,12.294,12.353,12.113,12.177,2879356,0
2002-11-04,12.329,12.673,12.242,12.673,2884288,0
2002-11-05,12.585,12.798,12.329,12.798,2083766,0
2002-11-06,12.798,12.942,12.738,12.927,1951169,0
2002-11-07,12.927,12.927,11.964,12.294,2453343,0
2002-11-08,12.279,12.345,12.046,12.169,1274204,0
2002-11-11,12.081,12.308,11.964,12.264,1333380,0
2002-11-12,12.264,12.462,11.906,11.93,1767886,0
2002-11-13,11.938,12.01,11.797,11.986,1248176,0
2002-11-14,12.046,12.113,11.834,11.994,1196401,0
2002-11-15,11.761,11.93,11.637,11.85,3505363,0
2002-11-18,11.93,12.058,11.819,11.85,1011747,0
2002-11-19,11.81,11.87,11.746,11.834,901886,0
2002-11-20,11.834,12.113,11.81,12.025,1923767,0
2002-11-21,12.052,12.242,11.978,12.097,1258586,0
2002-11-22,12.097,12.395,12.019,12.316,1669808,0
2002-11-25,12.316,12.462,12.058,12.169,2322935,0
2002-11-26,12.14,12.227,11.883,11.898,1764874,0
2002-11-27,11.957,12.081,11.783,11.971,1053666,0
2002-11-29,11.93,11.93,11.819,11.89,546830,0
2002-12-02,11.978,11.978,11.542,11.591,1213112,0
2002-12-03,11.591,11.797,11.527,11.761,2112805,0
2002-12-04,11.673,11.842,11.447,11.55,1256395,0
2002-12-05,11.368,11.511,11.351,11.389,1374201,0
2002-12-06,11.395,11.55,11.273,11.535,3164004,0
2002-12-09,11.535,11.986,11.535,11.71,1772269,0
2002-12-10,11.754,11.803,11.591,11.797,1149004,0
2002-12-11,11.731,12.067,11.657,12.031,1670900,0
2002-12-12,12.058,12.264,12.058,12.133,1442146,0
2002-12-13,12.14,12.279,12.14,12.227,918325,0
2002-12-16,12.235,12.513,12.213,12.513,1828157,0
2002-12-17,12.425,12.536,12.279,12.439,1658024,0
2002-12-18,12.425,12.542,12.316,12.36,1159138,0
2002-12-19,12.366,12.425,12.235,12.425,1173113,0
2002-12-20,12.475,12.791,12.447,12.599,2483754,0
2002-12-23,12.599,12.752,12.527,12.638,1450635,0
2002-12-24,12.638,12.665,12.536,12.579,519984,0
2002-12-26,12.638,12.791,12.579,12.673,1093116,0
2002-12-27,12.695,12.767,12.366,12.491,1531454,0
2002-12-30,12.425,12.657,12.411,12.622,1046267,0
2002-12-31,12.599,12.638,12.462,12.527,793949,0
2003-01-02,12.608,12.725,12.563,12.725,1476386,0
2003-01-03,12.783,12.994,12.783,12.994,1588165,0
2003-01-06,13.067,13.754,13.067,13.754,2768676,0
2003-01-07,13.754,13.754,13.227,13.257,2105411,0
2003-01-08,13.215,13.491,13.215,13.426,1085445,0
2003-01-09,13.463,13.571,13.41,13.571,1501865,0
2003-01-10,13.704,13.723,13.557,13.609,2501015,0
2003-01-13,13.615,13.615,13.209,13.209,2065681,0
2003-01-14,13.31,13.52,13.209,13.477,2489779,0
2003-01-15,13.477,13.477,13.314,13.337,1869253,0
2003-01-16,13.542,13.594,13.272,13.31,2000478,0
2003-01-17,13.36,13.36,13.112,13.177,1289817,0
2003-01-21,13.227,13.337,12.886,12.894,1608439,0
2003-01-22,12.725,12.894,12.434,12.833,2921548,0
2003-01-23,12.942,13.249,12.908,13.14,1848429,0
2003-01-24,13.147,13.209,12.745,12.82,2160750,0
2003-01-27,12.82,12.82,12.491,12.527,2605116,0
2003-01-28,12.563,12.806,12.506,12.63,2597448,0
2003-01-29,12.622,12.695,12.411,12.599,1678575,0
2003-01-30,12.657,12.657,12.381,12.388,1392007,0
2003-01-31,12.388,12.657,12.329,12.638,1153115,0
2003-02-03,12.608,12.711,12.555,12.665,1519404,0
2003-02-04,12.665,12.745,12.527,12.622,1760490,0
2003-02-05,12.622,12.622,12.338,12.345,1072294,0
2003-02-06,12.308,12.425,12.227,12.227,1448719,0
2003-02-07,12.381,12.395,12.09,12.126,1255576,0
2003-02-10,12.126,12.287,12.09,12.213,710660,0
2003-02-11,12.242,12.257,11.826,11.864,995858,0
2003-02-12,11.89,11.93,11.607,11.651,1904868,0
2003-02-13,11.578,11.876,11.424,11.783,1980204,0
2003-02-14,11.783,11.915,11.651,11.89,2211706,0
2003-02-18,11.915,12.177,11.81,12.133,1015857,0
2003-02-19,12.126,12.366,12.09,12.148,1201328,0
2003-02-20,12.148,12.374,12.148,12.242,945993,0
2003-02-21,12.366,12.638,12.366,12.599,1585971,0
2003-02-24,12.638,12.719,12.513,12.594,1218863,0
2003-02-25,12.555,12.711,12.475,12.608,1618026,0
2003-02-26,12.616,12.616,12.36,12.381,1593646,0
2003-02-27,12.439,12.725,12.439,12.542,1836379,0
2003-02-28,12.579,12.791,12.527,12.695,2418000,0
2003-03-03,12.738,12.957,12.719,12.745,938874,0
2003-03-04,12.82,12.864,12.55,12.657,1602411,0
2003-03-05,12.638,12.864,12.638,12.864,824082,0
2003-03-06,12.847,12.908,12.703,12.864,1025993,0
2003-03-07,12.703,12.92,12.703,12.806,1014761,0
2003-03-10,12.775,12.847,12.513,12.57,792577,0
2003-03-11,12.665,12.775,12.468,12.491,1229550,0
2003-03-12,12.491,12.594,12.381,12.579,1478580,0
2003-03-13,12.665,12.791,12.594,12.791,1573100,0
2003-03-14,12.84,12.92,12.791,12.864,2514439,0
2003-03-17,12.864,12.973,12.833,12.942,2173081,0
2003-03-18,13.03,13.046,12.878,13.008,1456939,0
2003-03-19,13.046,13.272,12.994,13.227,1268999,0
2003-03-20,13.054,13.222,13.054,13.192,1361048,0
2003-03-21,13.272,13.337,13.153,13.337,1398859,0
2003-03-24,13.31,13.31,12.973,13.088,1075034,0
2003-03-25,13.067,13.227,12.703,12.76,6054316,0
2003-03-26,12.775,12.92,12.63,12.76,2519367,0
2003-03-27,12.76,12.936,12.585,12.894,1386529,0
2003-03-28,12.855,12.957,12.84,12.908,872025,0
2003-03-31,12.901,13.14,12.745,12.994,2363754,0
2003-04-01,13.067,13.14,12.92,13.075,1144618,0
2003-04-02,13.177,13.222,12.973,12.973,1302149,0
2003-04-03,13.008,13.03,12.791,12.814,1225714,0
2003-04-04,12.791,13.14,12.791,13.14,1213112,0
2003-04-07,13.321,13.403,12.957,12.973,1178865,0
2003-04-08,12.994,13.119,12.92,12.973,842162,0
2003-04-09,12.973,13.215,12.957,13.023,1199409,0
2003-04-10,13.127,13.127,13.001,13.067,1342421,0
2003-04-11,13.067,13.067,12.84,12.84,1708162,0
2003-04-14,12.927,13.054,12.894,13.054,776139,0
2003-04-15,13.054,13.321,13.008,13.288,1750899,0
2003-04-16,13.288,13.288,13.127,13.184,1018325,0
2003-04-17,13.222,13.31,13.127,13.215,953940,0
2003-04-21,13.272,13.31,13.177,13.222,759977,0
2003-04-22,13.008,13.329,13.008,13.288,1317216,0
2003-04-23,13.288,13.403,13.153,13.36,1061334,0
2003-04-24,13.374,13.609,13.36,13.571,1524878,0
2003-04-25,13.6,13.6,13.353,13.374,1088182,0
2003-04-28,13.396,13.643,13.396,13.622,766274,0
2003-04-29,13.637,13.637,13.227,13.272,3158527,0
2003-04-30,13.233,13.31,13.067,13.215,2379372,0
2003-05-01,13.215,13.215,12.886,12.942,2291977,0
2003-05-02,12.942,12.994,12.826,12.994,3004833,0
2003-05-05,12.942,13.353,12.942,13.288,3145373,0
2003-05-06,13.321,13.418,13.249,13.303,1882131,0
2003-05-07,13.288,13.463,13.288,13.438,2416904,0
2003-05-08,13.433,13.483,13.396,13.418,1988974,0
2003-05-09,13.469,13.491,13.41,13.454,1624877,0
2003-05-12,13.469,13.586,13.403,13.571,1625152,0
2003-05-13,13.579,13.628,13.534,13.571,2004590,0
2003-05-14,13.557,13.637,13.418,13.571,2857166,0
2003-05-15,13.321,14.251,13.321,14.039,12257401,0
2003-05-16,14.221,14.403,14.171,14.323,16169594,0
2003-05-19,14.287,14.337,14.162,14.235,4558751,0
2003-05-20,14.235,14.323,14.184,14.221,4422315,0
2003-05-21,14.184,14.251,14.147,14.214,6359240,0
2003-05-22,14.214,14.314,14.205,14.272,5788301,0
2003-05-23,14.367,14.958,14.344,14.805,8161922,0
2003-05-27,14.687,15.148,14.687,14.98,4601216,0
2003-05-28,14.967,14.995,14.827,14.855,3353312,0
2003-05-29,14.798,14.958,14.431,14.526,2734705,0
2003-05-30,14.526,14.762,14.526,14.762,2778264,0
2003-06-02,14.762,15.001,14.724,15.001,2943465,0
2003-06-03,15.001,15.313,14.967,15.2,3502078,0
2003-06-04,15.208,15.401,15.148,15.322,1992811,0
2003-06-05,15.322,15.409,15.242,15.329,2519367,0
2003-06-06,15.208,15.369,15.127,15.161,3116335,0
2003-06-09,15.161,15.248,15.112,15.176,3570568,0
2003-06-10,15.281,15.513,15.208,15.361,2513889,0
2003-06-11,15.417,15.725,15.295,15.657,4054386,0
2003-06-12,15.713,15.754,15.529,15.754,3088662,0
2003-06-13,15.791,15.914,15.681,15.806,2564845,0
2003-06-16,15.806,15.944,15.76,15.929,1770623,0
2003-06-17,15.987,15.987,15.776,15.88,2015548,0
2003-06-18,15.88,16.059,15.769,16.059,2327319,0
2003-06-19,16.097,16.185,15.833,16.024,2483754,0
2003-06-20,16.146,16.146,15.812,15.872,3162087,0
2003-06-23,15.842,15.842,15.608,15.785,1656108,0
2003-06-24,15.769,15.892,15.529,15.696,2513889,0
2003-06-25,15.657,15.799,15.608,15.643,2021032,0
2003-06-26,15.643,15.725,15.536,15.696,1350094,0
2003-06-27,15.681,15.681,15.529,15.657,1781037,0
2003-06-30,15.657,15.731,15.593,15.696,1707892,0
2003-07-01,15.696,15.696,15.433,15.633,2197461,0
2003-07-02,15.633,15.738,15.389,15.576,4440124,0
2003-07-03,15.476,15.529,15.383,15.395,1745968,0
2003-07-07,15.513,15.529,15.409,15.409,2286497,0
2003-07-08,15.417,15.551,15.313,15.395,2098561,0
2003-07-09,15.369,15.383,15.112,15.2,2719361,0
2003-07-10,15.161,15.161,14.879,14.929,1737752,0
2003-07-11,14.967,15.2,14.958,15.185,1534468,0
2003-07-14,15.22,15.313,15.148,15.2,1768983,0
2003-07-15,15.039,15.039,14.974,15.039,1611455,0
2003-07-16,15.074,15.096,14.747,14.827,2102668,0
2003-07-17,14.855,14.967,14.667,14.951,2182667,0
2003-07-18,15.016,15.119,14.899,15.119,1719667,0
2003-07-21,15.112,15.112,14.855,14.861,893668,0
2003-07-22,14.879,15.112,14.819,15.112,2681279,0
2003-07-23,15.074,15.088,14.886,15.016,1582963,0
2003-07-24,15.096,15.112,14.951,14.98,1979935,0
2003-07-25,15.001,15.074,14.835,15.016,1981034,0
2003-07-28,15.024,15.039,14.835,14.855,1149552,0
2003-07-29,14.835,14.929,14.724,14.732,1607342,0
2003-07-30,14.819,14.819,14.599,14.599,2438550,0
2003-07-31,14.623,14.639,14.431,14.455,1991440,0
2003-08-01,14.308,14.485,14.265,14.431,2808399,0
2003-08-04,14.472,14.472,14.251,14.446,1255027,0
2003-08-05,14.431,14.431,14.098,14.134,2551968,0
2003-08-06,14.126,14.184,14.045,14.11,3580704,0
2003-08-07,14.089,14.337,14.039,14.287,1664874,0
2003-08-08,14.308,14.367,14.251,14.36,1879390,0
2003-08-11,14.323,14.375,14.171,14.302,1523782,0
2003-08-12,14.323,14.519,14.287,14.519,1087086,0
2003-08-13,14.519,14.565,14.383,14.403,1345161,0
2003-08-14,14.431,14.502,14.323,14.485,1968428,0
2003-08-15,14.403,14.565,14.383,14.498,621620,0
2003-08-18,14.498,14.558,14.397,14.478,964353,0
2003-08-19,14.478,14.492,14.383,14.455,1374750,0
2003-08-20,14.403,14.551,14.403,14.526,1278861,0
2003-08-21,14.526,14.551,14.446,14.463,2064044,0
2003-08-22,14.51,14.51,14.154,14.184,1704327,0
2003-08-25,14.171,14.308,14.119,14.295,1468171,0
2003-08-26,14.287,14.36,14.214,14.323,1840757,0
2003-08-27,14.308,14.403,14.272,14.344,759977,0
2003-08-28,14.403,14.403,14.2,14.265,1171193,0
2003-08-29,14.272,14.485,14.221,14.485,1543785,0
2003-09-02,14.485,14.899,14.455,14.899,3142088,0
2003-09-03,14.914,14.98,14.879,14.98,1652546,0
2003-09-04,14.98,15.039,14.879,14.943,1204888,0
2003-09-05,14.892,14.936,14.783,14.861,3307831,0
2003-09-08,14.783,14.974,14.71,14.855,3593034,0
2003-09-09,14.835,14.849,14.673,14.718,998325,0
2003-09-10,14.687,14.718,14.573,14.667,1148732,0
2003-09-11,14.755,14.767,14.667,14.687,1014485,0
2003-09-12,14.687,14.886,14.599,14.879,949555,0
2003-09-15,14.879,14.886,14.68,14.798,1781037,0
2003-09-16,14.783,14.967,14.747,14.967,1469542,0
2003-09-17,14.967,15.008,14.798,14.929,1691452,0
2003-09-18,14.951,15.055,14.936,15.047,1974182,0
2003-09-19,15.047,15.2,15.047,15.135,3263452,0
2003-09-22,15.135,15.148,14.906,15.001,1150100,0
2003-09-23,15.001,15.161,14.98,15.161,2301293,0
2003-09-24,15.112,15.153,14.849,14.892,2346498,0
2003-09-25,14.886,14.929,14.755,14.812,1839938,0
2003-09-26,14.812,15.001,14.695,14.951,1424883,0
2003-09-29,14.943,15.104,14.849,15.039,952845,0
2003-09-30,15.001,15.047,14.783,14.951,2246500,0
2003-10-01,14.951,15.06,14.899,15.055,2063492,0
2003-10-02,15.074,15.295,15.016,15.295,2593062,0
2003-10-03,15.295,15.433,15.295,15.383,1523238,0
2003-10-06,15.354,15.389,15.281,15.329,1819667,0
2003-10-07,15.329,15.329,15.047,15.161,2647857,0
2003-10-08,15.096,15.112,14.892,14.958,2040480,0
2003-10-09,14.819,15.001,14.775,14.783,3158527,0
2003-10-10,14.783,14.789,14.673,14.747,2314988,0
2003-10-13,14.747,14.755,14.639,14.667,1187905,0
2003-10-14,14.653,14.861,14.551,14.861,3048938,0
2003-10-15,14.861,14.87,14.599,14.724,2473068,0
2003-10-16,14.762,14.929,14.762,14.899,1987055,0
2003-10-17,14.967,14.974,14.819,14.906,2379372,0
2003-10-20,14.906,14.967,14.827,14.929,1331735,0
2003-10-21,14.929,14.974,14.835,14.922,1584879,0
2003-10-22,14.922,15.031,14.855,14.922,1830078,0
2003-10-23,14.922,14.922,14.673,14.71,2285130,0
2003-10-24,14.71,14.783,14.639,14.732,1866787,0
2003-10-27,14.732,14.732,14.498,14.51,2280474,0
2003-10-28,14.498,14.498,14.192,14.416,4481219,0
2003-10-29,14.367,14.498,14.352,14.416,2593887,0
2003-10-30,14.416,14.472,14.391,14.416,2827581,0
2003-10-31,14.416,14.614,14.403,14.573,4508615,0
2003-11-03,14.573,14.767,14.558,14.762,1729833,0
2003-11-04,14.762,14.762,14.614,14.667,2087342,0
2003-11-05,14.667,14.732,14.573,14.695,1889250,0
2003-11-06,14.661,14.767,14.573,14.755,1141604,0
2003-11-07,14.755,14.767,14.605,14.667,1481870,0
2003-11-10,14.645,14.732,14.639,14.732,1342968,0
2003-11-11,14.687,14.74,14.599,14.673,1392281,0
2003-11-12,14.68,14.747,14.653,14.747,1614194,0
2003-11-13,14.767,14.951,14.747,14.951,2378551,0
2003-11-14,14.967,15.096,14.951,14.951,1539125,0
2003-11-17,14.943,14.943,14.732,14.762,2284036,0
2003-11-18,14.798,14.812,14.551,14.551,2051165,0
2003-11-19,14.551,14.661,14.551,14.614,1991713,0
2003-11-20,14.614,14.732,14.519,14.585,1971718,0
2003-11-21,14.653,14.653,14.485,14.535,1562963,0
2003-11-24,14.599,14.879,14.585,14.849,2445948,0
2003-11-25,14.892,14.929,14.855,14.861,1271741,0
2003-11-26,14.914,14.943,14.855,14.929,1074213,0
2003-11-28,14.892,14.967,14.879,14.922,287114,0
2003-12-01,14.892,15.016,14.827,14.98,1661587,0
2003-12-02,14.929,14.98,14.783,14.835,2805658,0
2003-12-03,14.819,14.819,14.661,14.71,2927573,0
2003-12-04,14.767,14.849,14.63,14.849,2253079,0
2003-12-05,14.879,14.892,14.68,14.687,2227049,0
2003-12-08,14.639,14.747,14.605,14.747,2221843,0
2003-12-09,14.747,14.835,14.71,14.732,3263452,0
2003-12-10,14.724,14.747,14.585,14.585,1689259,0
2003-12-11,14.599,14.747,14.599,14.747,2180472,0
2003-12-12,14.855,15.135,14.855,15.112,4508342,0
2003-12-15,15.135,15.176,14.98,15.008,2340468,0
2003-12-16,15.069,15.266,15.016,15.266,2799087,0
2003-12-17,15.242,15.369,15.161,15.361,2595258,0
2003-12-18,15.395,15.563,15.281,15.536,1747612,0
2003-12-19,15.563,15.666,15.476,15.593,3368657,0
2003-12-22,15.608,15.731,15.551,15.731,2047327,0
2003-12-23,15.745,15.799,15.681,15.799,1026265,0
2003-12-24,15.799,15.806,15.696,15.696,726276,0
2003-12-26,15.696,15.76,15.696,15.713,650114,0
2003-12-29,15.713,16.017,15.593,15.994,2928669,0
2003-12-30,15.951,16.024,15.914,15.973,989829,0
2003-12-31,15.973,15.98,15.863,15.973,1085169,0
2004-01-02,16.024,16.024,15.906,15.973,1609809,0
2004-01-05,16.009,16.009,15.696,15.776,2998529,0
2004-01-06,15.731,15.745,15.624,15.643,4121231,0
2004-01-07,15.681,15.785,15.624,15.769,2454440,0
2004-01-08,15.806,15.892,15.776,15.892,1773364,0
2004-01-09,15.769,15.863,15.643,15.863,2411428,0
2004-01-12,15.785,15.863,15.681,15.704,2608682,0
2004-01-13,15.713,15.731,15.593,15.696,3630840,0
2004-01-14,15.745,15.98,15.731,15.98,2533338,0
2004-01-15,15.98,16.046,15.892,16.009,2425126,0
2004-01-16,16.032,16.146,15.973,16.141,2674155,0
2004-01-20,16.185,16.243,16.105,16.219,1751177,0
2004-01-21,16.219,16.586,16.201,16.586,2124858,0
2004-01-22,16.542,16.564,16.411,16.49,2060478,0
2004-01-23,16.499,16.57,16.439,16.57,1413925,0
2004-01-26,16.57,16.57,16.368,16.427,1499401,0
2004-01-27,16.376,16.49,16.345,16.432,1632823,0
2004-01-28,16.79,16.892,16.427,16.49,2738814,0
2004-01-29,16.477,16.763,16.477,16.69,4021784,0
2004-01-30,16.703,16.738,16.499,16.69,1813912,0
2004-02-02,16.69,16.755,16.608,16.682,2031988,0
2004-02-03,16.682,16.936,16.608,16.936,2336359,0
2004-02-04,16.878,16.878,16.636,16.724,2259649,0
2004-02-05,16.724,16.73,16.439,16.456,2624294,0
2004-02-06,16.477,16.594,16.439,16.594,1281329,0
2004-02-09,16.542,16.578,16.432,16.578,1720762,0
2004-02-10,16.528,16.65,16.49,16.65,2341018,0
2004-02-11,16.594,16.79,16.456,16.755,1644603,0
2004-02-12,16.65,16.724,16.542,16.558,1388449,0
2004-02-13,16.535,16.578,16.411,16.49,2052259,0
2004-02-17,16.578,16.644,16.528,16.622,1626795,0
2004-02-18,16.644,16.675,16.558,16.636,1868704,0
2004-02-19,16.608,16.682,16.411,16.477,2270334,0
2004-02-20,16.439,16.528,16.323,16.427,6385265,0
2004-02-23,16.427,16.622,16.427,16.558,1458307,0
2004-02-24,16.528,16.644,16.477,16.644,2687036,0
2004-02-25,16.644,16.785,16.608,16.779,1527347,0
2004-02-26,16.779,16.827,16.659,16.747,1689807,0
2004-02-27,16.747,16.988,16.747,16.988,1391460,0
2004-03-01,16.988,17.147,16.864,16.965,1627344,0
2004-03-02,16.907,17.046,16.864,16.944,1510358,0
2004-03-03,16.892,17.024,16.716,16.923,1039146,0
2004-03-04,16.965,16.965,16.79,16.843,1246532,0
2004-03-05,16.85,17.141,16.763,17.127,2761827,0
2004-03-08,17.068,17.234,16.973,16.988,2738540,0
2004-03-09,16.944,16.944,16.779,16.79,1787883,0
2004-03-10,16.79,16.936,16.738,16.804,1686246,0
2004-03-11,16.771,16.779,16.528,16.542,1796380,0
2004-03-12,16.535,16.549,16.439,16.499,1901852,0
2004-03-15,16.542,16.644,16.411,16.594,1007089,0
2004-03-16,16.675,16.738,16.608,16.682,1030926,0
2004-03-17,16.763,16.858,16.703,16.819,1311736,0
2004-03-18,16.763,16.858,16.594,16.747,846271,0
2004-03-19,16.69,16.858,16.667,16.724,1188726,0
2004-03-22,16.703,16.755,16.411,16.49,1551185,0
2004-03-23,16.477,16.514,16.323,16.352,1658849,0
2004-03-24,16.352,16.388,16.114,16.315,5480364,0
2004-03-25,16.338,16.36,16.243,16.295,2136365,0
2004-03-26,16.309,16.331,16.235,16.235,1915006,0
2004-03-29,16.243,16.315,16.185,16.309,1746515,0
2004-03-30,16.309,16.484,16.243,16.439,1148181,0
2004-03-31,16.47,16.69,16.439,16.644,1577210,0
2004-04-01,16.779,17.039,16.738,17.009,2502658,0
2004-04-02,17.141,17.141,16.811,16.827,1933909,0
2004-04-05,16.864,16.93,16.79,16.878,1253381,0
2004-04-06,16.827,16.858,16.738,16.827,1226809,0
2004-04-07,16.827,16.827,16.659,16.785,1312009,0
2004-04-08,16.796,16.819,16.69,16.755,1222701,0
2004-04-12,16.819,16.819,16.462,16.49,1860761,0
2004-04-13,16.439,16.439,16.059,16.114,2651692,0
2004-04-14,15.973,16.089,15.842,16.009,3199894,0
2004-04-15,16.046,16.177,15.892,16.009,1949800,0
2004-04-16,16.009,16.114,15.98,16.059,1421322,0
2004-04-19,16.017,16.059,15.98,15.994,1334204,0
2004-04-20,16.032,16.097,15.899,15.899,1088182,0
2004-04-21,15.899,15.973,15.754,15.973,1454472,0
2004-04-22,15.994,16.146,15.951,16.075,1454746,0
2004-04-23,16.097,16.227,16.059,16.089,1600222,0
2004-04-26,16.114,16.227,16.046,16.068,1340502,0
2004-04-27,16.141,16.146,16.009,16.097,887093,0
2004-04-28,16.059,16.059,15.842,15.849,3054691,0
2004-04-29,15.842,15.892,15.657,15.713,1481595,0
2004-04-30,15.696,15.76,15.593,15.643,1655284,0
2004-05-03,15.593,15.776,15.563,15.745,1498581,0
2004-05-04,15.785,15.994,15.696,15.914,1754462,0
2004-05-05,15.944,15.951,15.689,15.696,1887606,0
2004-05-06,15.696,15.696,15.497,15.593,2238280,0
2004-05-07,15.593,15.593,14.936,15.055,3953568,0
2004-05-10,15.055,15.055,14.718,14.805,3068665,0
2004-05-11,14.914,15.024,14.789,14.812,2078015,0
2004-05-12,14.819,14.899,14.599,14.783,1594468,0
2004-05-13,14.783,14.886,14.639,14.732,1760767,0
2004-05-14,14.732,15.088,14.732,15.031,1871719,0
2004-05-17,14.936,14.98,14.775,14.783,1560222,0
2004-05-18,14.819,14.914,14.747,14.805,1067360,0
2004-05-19,14.835,14.899,14.551,14.599,2198282,0
2004-05-20,14.653,14.855,14.535,14.767,1416117,0
2004-05-21,14.812,14.922,14.74,14.849,1149004,0
2004-05-24,14.87,15.001,14.855,14.951,1496936,0
2004-05-25,14.967,15.227,14.899,15.22,1061610,0
2004-05-26,15.22,15.448,15.148,15.308,1921857,0
2004-05-27,15.383,15.616,15.361,15.608,2106507,0
2004-05-28,15.608,15.799,15.6,15.745,1873086,0
2004-06-01,15.785,15.806,15.529,15.657,2090889,0
2004-06-02,15.657,15.826,15.657,15.776,1166535,0
2004-06-03,15.776,15.776,15.544,15.576,1315847,0
2004-06-04,15.666,15.681,15.544,15.563,859150,0
2004-06-07,15.563,15.681,15.563,15.657,1149824,0
2004-06-08,15.551,15.558,15.395,15.448,4283144,0
2004-06-09,15.463,15.529,15.409,15.47,1875825,0
2004-06-10,15.483,15.558,15.463,15.513,924899,0
2004-06-14,15.513,15.593,15.383,15.551,1735011,0
2004-06-15,15.585,15.731,15.476,15.476,1715287,0
2004-06-16,15.544,15.608,15.441,15.476,1940758,0
2004-06-17,15.497,15.638,15.433,15.593,1706791,0
2004-06-18,15.6,15.696,15.576,15.696,1635560,0
2004-06-21,15.725,15.826,15.638,15.725,859150,0
2004-06-22,15.725,15.745,15.593,15.696,1261052,0
2004-06-23,15.731,15.818,15.417,15.785,3109214,0
2004-06-24,15.812,15.914,15.745,15.88,2267321,0
2004-06-25,15.88,15.914,15.806,15.914,3404820,0
2004-06-28,16.009,16.594,16.009,16.345,4047535,0
2004-06-29,16.345,16.71,16.309,16.659,5196811,0
2004-06-30,16.659,16.864,16.622,16.755,2941272,0
2004-07-01,16.79,16.796,16.675,16.682,2164309,0
2004-07-02,16.779,16.892,16.724,16.79,1648437,0
2004-07-06,16.763,16.79,16.716,16.724,1451734,0
2004-07-07,16.71,16.71,16.505,16.594,2173081,0
2004-07-08,16.608,16.644,16.558,16.57,1742131,0
2004-07-09,16.57,16.622,16.432,16.608,1003527,0
2004-07-12,16.608,16.608,16.49,16.594,1118318,0
2004-07-13,16.608,16.71,16.608,16.644,1808979,0
2004-07-14,16.644,16.804,16.594,16.763,1245438,0
2004-07-15,16.763,16.85,16.644,16.716,1137219,0
2004-07-16,16.779,16.884,16.724,16.835,1116949,0
2004-07-19,16.835,16.93,16.804,16.93,995582,0
2004-07-20,16.936,16.996,16.858,16.959,1887333,0
2004-07-21,17.046,17.053,16.644,16.675,1192013,0
2004-07-22,16.675,16.675,16.411,16.535,1190918,0
2004-07-23,16.535,16.594,16.345,16.439,1451185,0
2004-07-26,16.514,16.57,16.315,16.345,1252286,0
2004-07-27,16.427,16.514,16.323,16.462,1327079,0
2004-07-28,16.376,16.763,16.376,16.703,1694736,0
2004-07-29,16.755,16.858,16.71,16.738,1241605,0
2004-07-30,16.747,16.923,16.738,16.923,1026543,0
2004-08-02,16.923,17.119,16.827,17.089,1019421,0
2004-08-03,17.097,17.141,16.988,17.009,1117221,0
2004-08-04,17.003,17.111,16.907,17.053,1236397,0
2004-08-05,17.053,17.089,16.843,16.878,1458582,0
2004-08-06,16.864,17.046,16.858,16.93,2539090,0
2004-08-09,16.93,17.024,16.884,16.973,1140235,0
2004-08-10,17.068,17.193,16.959,17.141,1350638,0
2004-08-11,17.141,17.221,17.046,17.221,1495842,0
2004-08-12,17.221,17.259,17.105,17.156,1901034,0
2004-08-13,17.207,17.207,16.973,17.053,695596,0
2004-08-16,17.017,17.185,16.988,17.119,1469267,0
2004-08-17,17.119,17.147,17.009,17.076,1370090,0
2004-08-18,17.076,17.381,17.076,17.381,1438852,0
2004-08-19,17.381,17.409,17.259,17.28,1105992,0
2004-08-20,17.28,17.354,17.221,17.354,1153115,0
2004-08-23,17.354,17.441,17.294,17.302,1702133,0
2004-08-24,17.338,17.354,17.287,17.302,1120785,0
2004-08-25,17.322,17.448,17.259,17.338,2767309,0
2004-08-26,17.368,17.368,17.234,17.294,1561595,0
2004-08-27,17.302,17.33,17.259,17.274,1603506,0
2004-08-30,17.25,17.354,17.234,17.302,2340468,0
2004-08-31,17.302,17.471,17.28,17.456,3170307,0
2004-09-01,17.471,17.639,17.471,17.6,5246398,0
2004-09-02,17.6,17.646,17.528,17.623,1675010,0
2004-09-03,17.623,17.623,17.544,17.571,954764,0
2004-09-07,17.571,17.666,17.56,17.631,3299068,0
2004-09-08,17.519,17.519,17.376,17.389,2072261,0
2004-09-09,17.381,17.396,17.274,17.302,2630871,0
2004-09-10,17.308,17.308,17.119,17.156,1923224,0
2004-09-13,17.171,17.193,16.988,17.039,2074999,0
2004-09-14,17.083,17.083,16.959,17.003,2304031,0
2004-09-15,17.024,17.046,16.892,16.988,1962402,0
2004-09-16,16.996,17.134,16.988,17.119,1282970,0
2004-09-17,17.119,17.234,17.119,17.171,3010036,0
2004-09-20,17.171,17.171,17.053,17.119,1757202,0
2004-09-21,17.119,17.141,16.973,17.119,3733301,0
2004-09-22,17.119,17.119,16.996,17.031,1854458,0
2004-09-23,17.031,17.046,16.884,16.892,1581867,0
2004-09-24,16.892,16.951,16.858,16.899,1925688,0
2004-09-27,16.936,17.105,16.93,17.053,2918533,0
2004-09-28,17.068,17.228,17.068,17.193,2830041,0
2004-09-29,17.221,17.221,17.141,17.207,2515257,0
2004-09-30,17.207,17.259,17.156,17.221,2275263,0
2004-10-01,17.243,17.308,17.207,17.287,2556903,0
2004-10-04,17.354,17.396,17.302,17.389,2354990,0
2004-10-05,17.409,17.56,17.376,17.513,1884320,0
2004-10-06,17.551,17.679,17.456,17.679,1074485,0
2004-10-07,17.694,17.694,17.456,17.484,1314203,0
2004-10-08,17.519,17.56,17.425,17.504,1150370,0
2004-10-11,17.519,17.623,17.484,17.623,1683505,0
2004-10-12,17.623,17.821,17.551,17.806,1245711,0
2004-10-13,17.887,17.887,17.631,17.694,2039930,0
2004-10-14,17.694,17.871,17.615,17.835,2231430,0
2004-10-15,17.923,18.148,17.887,18.053,3047845,0
2004-10-18,17.812,18.032,17.812,17.98,3066195,0
2004-10-19,17.98,18.067,17.741,17.762,2523204,0
2004-10-20,17.974,18.032,17.726,18.032,3177154,0
2004-10-21,18.032,18.251,17.966,18.2,2360196,0
2004-10-22,18.236,18.706,18.236,18.602,4612446,0
2004-10-25,18.664,18.901,18.664,18.834,3034694,0
2004-10-26,18.894,19.018,18.834,18.981,4478206,0
2004-10-27,18.965,18.981,18.777,18.894,2418275,0
2004-10-28,18.93,18.957,18.732,18.894,1600772,0
2004-10-29,18.93,19.018,18.784,18.981,2233075,0
2004-11-01,19.018,19.018,18.87,18.981,1510358,0
2004-11-02,18.981,18.981,18.483,18.483,2884561,0
2004-11-03,18.697,18.945,18.69,18.894,2259649,0
2004-11-04,18.945,19.311,18.922,19.222,3659056,0
2004-11-05,19.163,19.163,18.851,18.937,3387010,0
2004-11-08,18.981,19.244,18.965,19.2,2393620,0
2004-11-09,19.258,19.352,19.229,19.311,1559948,0
2004-11-10,19.311,19.333,19.2,19.258,2759359,0
2004-11-11,19.347,19.462,19.258,19.382,3549743,0
2004-11-12,19.397,19.631,19.382,19.609,2877435,0
2004-11-15,19.579,19.579,19.412,19.513,2249789,0
2004-11-16,19.521,19.595,19.367,19.382,1652546,0
2004-11-17,19.434,19.543,19.112,19.149,2681553,0
2004-11-18,19.177,19.244,19.097,19.155,1495565,0
2004-11-19,19.149,19.2,18.981,19.083,2440740,0
2004-11-22,19.083,19.397,19.068,19.397,2985928,0
2004-11-23,19.391,19.557,19.272,19.454,2363754,0
2004-11-24,19.513,19.557,19.382,19.434,1118047,0
2004-11-26,19.528,19.595,19.426,19.521,689566,0
2004-11-29,19.493,19.535,19.135,19.163,2537719,0
2004-11-30,19.214,19.272,18.93,18.965,2513067,0
2004-12-01,18.965,18.965,18.618,18.834,2770045,0
2004-12-02,18.864,19.126,18.577,18.827,4203424,0
2004-12-03,18.797,18.93,18.719,18.834,3355779,0
2004-12-06,18.87,18.894,18.732,18.827,1960207,0
2004-12-07,18.851,18.856,18.697,18.697,2322115,0
2004-12-08,18.618,18.697,18.315,18.332,5183392,0
2004-12-09,18.347,18.403,18.251,18.403,1949522,0
2004-12-10,18.732,18.732,18.229,18.323,2737991,0
2004-12-13,18.38,18.577,18.332,18.577,2133077,0
2004-12-14,18.645,18.864,18.645,18.856,2337183,0
2004-12-15,18.894,19.091,18.877,19.062,1441323,0
2004-12-16,19.075,19.075,18.945,19.018,1694188,0
2004-12-17,18.797,19.265,18.784,19.214,4815183,0
2004-12-20,19.347,19.513,19.278,19.426,2390880,0
2004-12-21,19.499,19.659,19.448,19.631,1561042,0
2004-12-22,19.659,19.762,19.528,19.595,2355536,0
2004-12-23,19.644,19.651,19.513,19.563,1231740,0
2004-12-27,19.623,19.623,19.382,19.397,753125,0
2004-12-28,19.397,19.563,19.382,19.528,1032294,0
2004-12-29,19.602,19.602,19.478,19.493,951476,0
2004-12-30,19.563,19.638,19.499,19.528,1138318,0
2004-12-31,19.602,19.602,19.448,19.448,1076952,0
2005-01-03,19.602,19.623,19.294,19.359,2631969,0
2005-01-04,19.397,19.462,19.105,19.142,2292252,0
2005-01-05,19.062,19.112,18.851,18.864,1992811,0
2005-01-06,18.851,18.901,18.697,18.746,2577997,0
2005-01-07,18.777,18.834,18.65,18.664,2083491,0
2005-01-10,18.65,18.784,18.632,18.725,2782646,0
2005-01-11,18.719,18.877,18.632,18.851,2011712,0
2005-01-12,18.834,18.995,18.664,18.995,1850347,0
2005-01-13,18.995,19.333,18.974,19.258,2845932,0
2005-01-14,19.258,19.462,19.222,19.367,1853361,0
2005-01-18,19.237,19.347,19.149,19.294,2497727,0
2005-01-19,19.272,19.405,19.2,19.258,1744873,0
2005-01-20,19.251,19.333,19.047,19.333,1408720,0
2005-01-21,19.265,19.42,19.126,19.163,1335846,0
2005-01-24,19.163,19.42,19.091,19.352,1929254,0
2005-01-25,19.347,19.397,19.149,19.2,1742408,0
2005-01-26,19.2,19.478,19.177,19.434,1708437,0
2005-01-27,19.382,19.602,19.317,19.535,1187631,0
2005-01-28,19.499,19.644,19.462,19.563,2700730,0
2005-01-31,19.659,19.719,19.579,19.71,2573615,0
2005-02-01,19.747,20.361,19.747,20.331,3633853,0
2005-02-02,20.309,20.39,20.041,20.147,4180135,0
2005-02-03,20.061,20.09,19.798,20.041,1649262,0
2005-02-04,20.075,20.361,20.061,20.361,1500500,0
2005-02-07,20.39,20.403,20.258,20.296,1627068,0
2005-02-08,20.296,20.39,20.194,20.258,4023977,0
2005-02-09,20.235,20.258,20.041,20.066,2124313,0
2005-02-10,20.106,20.106,19.791,19.826,2954421,0
2005-02-11,19.826,20.114,19.739,19.856,1375297,0
2005-02-14,19.856,20.141,19.841,20.141,1455843,0
2005-02-15,20.09,20.258,20.075,20.162,1682958,0
2005-02-16,20.114,20.221,20.009,20.209,2282117,0
2005-02-17,20.194,20.242,20.009,20.154,1712272,0
2005-02-18,20.066,20.075,19.732,19.747,2214174,0
2005-02-22,19.675,19.675,19.412,19.426,3485090,0
2005-02-23,19.382,19.732,19.382,19.675,2603473,0
2005-02-24,19.659,19.777,19.616,19.777,1241605,0
2005-02-25,19.739,20.075,19.675,20.041,2968119,0
2005-02-28,20.001,20.061,19.739,19.908,1582412,0
2005-03-01,19.908,20.061,19.864,19.908,3111126,0
2005-03-02,19.908,19.945,19.762,19.826,2630871,0
2005-03-03,19.841,19.871,19.644,19.719,3822886,0
2005-03-04,19.726,19.987,19.697,19.975,2480191,0
2005-03-07,20.033,20.162,19.879,20.114,2418275,0
2005-03-08,19.945,20.009,19.798,19.952,4965862,0
2005-03-09,19.952,19.952,19.513,19.528,1891444,0
2005-03-10,19.528,19.675,19.347,19.579,1863227,0
2005-03-11,19.448,19.609,19.278,19.317,1440497,0
2005-03-14,19.324,19.644,19.324,19.644,3150303,0
2005-03-15,19.651,19.747,19.374,19.412,2020205,0
2005-03-16,19.382,19.478,19.054,19.177,1949252,0
2005-03-17,19.272,19.382,19.2,19.294,1263793,0
2005-03-18,19.434,19.434,19.244,19.426,3129760,0
2005-03-21,19.434,19.513,19.347,19.412,1802954,0
2005-03-22,19.42,19.513,19.149,19.149,2666488,0
2005-03-23,19.149,19.149,18.93,18.93,2870588,0
2005-03-24,18.995,19.462,18.981,19.382,3283178,0
2005-03-28,19.469,19.478,19.294,19.412,1685150,0
2005-03-29,19.374,19.382,19.177,19.258,2706214,0
2005-03-30,19.258,19.55,19.258,19.55,1600493,0
2005-03-31,19.563,19.791,19.563,19.71,1429817,0
2005-04-01,19.841,20.001,19.412,19.557,4001512,0
2005-04-04,19.579,19.579,19.397,19.448,2609499,0
2005-04-05,19.478,19.644,19.462,19.631,1348723,0
2005-04-06,19.659,19.762,19.563,19.644,830655,0
2005-04-07,19.638,19.732,19.571,19.631,928189,0
2005-04-08,19.697,19.739,19.513,19.535,1583784,0
2005-04-11,19.638,19.814,19.595,19.791,1106266,0
2005-04-12,19.747,19.994,19.579,19.945,1502141,0
2005-04-13,19.908,20.041,19.754,19.769,1369544,0
2005-04-14,19.754,19.783,19.478,19.499,1386256,0
2005-04-15,19.493,19.513,19.112,19.112,2512518,0
2005-04-18,19.091,19.543,19.075,19.352,1893087,0
2005-04-19,19.367,19.557,19.347,19.493,1592277,0
2005-04-20,19.42,19.478,19.258,19.311,1903498,0
2005-04-21,19.454,19.659,19.367,19.638,1251192,0
2005-04-22,19.602,19.82,19.563,19.71,1230641,0
2005-04-25,19.747,19.959,19.747,19.959,833944,0
2005-04-26,19.879,19.928,19.71,19.71,1165165,0
2005-04-27,19.675,20.001,19.586,19.945,1340502,0
2005-04-28,19.826,19.928,19.571,19.631,1815009,0
2005-04-29,19.638,19.807,19.426,19.807,2695800,0
2005-05-02,19.82,20.025,19.82,19.952,1452831,0
2005-05-03,19.908,20.066,19.871,19.915,1496387,0
2005-05-04,19.894,20.141,19.841,20.141,1661039,0
2005-05-05,20.075,20.287,19.994,20.162,2458002,0
2005-05-06,20.129,20.258,20.075,20.135,1550908,0
2005-05-09,20.287,20.491,20.258,20.456,3929182,0
2005-05-10,20.638,20.973,20.55,20.691,4441494,0
2005-05-11,20.718,20.725,20.538,20.725,2212531,0
2005-05-12,20.442,20.658,20.228,20.331,2093081,0
2005-05-13,20.339,20.339,19.659,20.009,2671692,0
2005-05-16,20.001,20.209,19.908,20.147,1842131,0
2005-05-17,20.09,20.403,20.009,20.376,1464332,0
2005-05-18,20.456,20.538,20.235,20.361,1635560,0
2005-05-19,20.361,20.426,20.17,20.331,1930075,0
2005-05-20,20.309,20.322,20.106,20.274,1980204,0
2005-05-23,20.302,20.346,20.154,20.274,1328176,0
2005-05-24,20.354,20.426,20.209,20.376,3032777,0
2005-05-25,20.331,20.594,20.322,20.542,1732546,0
2005-05-26,20.61,20.77,20.558,20.739,1927882,0
2005-05-27,20.77,20.908,20.691,20.908,1827607,0
2005-05-31,20.937,21.046,20.863,20.989,3539335,0
2005-06-01,20.937,21.34,20.857,21.173,2412799,0
2005-06-02,21.098,21.173,21.054,21.141,1239687,0
2005-06-03,21.173,21.31,21.105,21.205,1241605,0
2005-06-06,21.098,21.285,21.084,21.222,2351426,0
2005-06-07,21.245,21.499,21.126,21.133,2902093,0
2005-06-08,21.054,21.105,20.944,20.944,6240886,0
2005-06-09,20.857,20.973,20.82,20.937,2522653,0
2005-06-10,20.951,21.119,20.916,21.046,1263521,0
2005-06-13,21.011,21.237,20.885,21.156,1013667,0
2005-06-14,21.185,21.333,21.133,21.301,820246,0
2005-06-15,21.34,21.34,21.119,21.245,1032294,0
2005-06-16,21.237,21.259,20.973,21.068,1064624,0
2005-06-17,21.222,21.454,21.084,21.447,2378551,0
2005-06-20,21.34,21.55,21.293,21.499,1466253,0
2005-06-21,21.476,21.603,21.447,21.565,1231465,0
2005-06-22,21.667,21.755,21.536,21.637,1848429,0
2005-06-23,21.617,21.821,21.571,21.769,1703782,0
2005-06-24,21.746,21.871,21.617,21.683,1472280,0
2005-06-27,21.667,21.739,21.609,21.689,1328176,0
2005-06-28,21.792,21.863,21.732,21.835,1767060,0
2005-06-29,21.895,21.895,21.571,21.637,2072804,0
2005-06-30,21.683,21.828,21.609,21.674,1772542,0
2005-07-01,21.732,22.082,21.718,22.056,2274444,0
2005-07-05,22.002,22.317,21.975,22.164,2044587,0
2005-07-06,22.134,22.251,21.856,21.916,3689465,0
2005-07-07,21.888,22.192,21.821,22.155,1636655,0
2005-07-08,22.155,22.44,22.049,22.413,2644017,0
2005-07-11,22.445,22.534,22.317,22.501,1505155,0
2005-07-12,22.374,22.55,22.303,22.434,2002396,0
2005-07-13,22.419,22.445,22.325,22.352,1789800,0
2005-07-14,22.413,22.55,22.192,22.295,3465637,0
2005-07-15,22.192,22.317,22.185,22.251,1853361,0
2005-07-18,22.251,22.346,22.164,22.176,1954457,0
2005-07-19,22.185,22.331,22.049,22.223,1600772,0
2005-07-20,22.155,22.317,22.01,22.265,1435840,0
2005-07-21,22.185,22.209,21.863,22.01,2537173,0
2005-07-22,22.031,22.216,22.002,22.164,2690870,0
2005-07-25,22.164,22.352,22.113,22.216,1867884,0
2005-07-26,22.413,22.515,22.303,22.367,2452245,0
2005-07-27,22.383,22.445,22.265,22.374,1965413,0
2005-07-28,22.383,22.542,22.367,22.507,1975549,0
2005-07-29,22.501,22.684,22.445,22.478,2110339,0
2005-08-01,22.501,22.557,22.265,22.399,1790629,0
2005-08-02,22.815,23.769,22.703,23.763,6945247,0
2005-08-03,23.58,23.769,23.432,23.528,3654123,0
2005-08-04,23.56,23.609,23.323,23.345,2623747,0
2005-08-05,23.251,23.345,22.879,22.953,2326773,0
2005-08-08,23.011,23.099,22.521,22.566,2931958,0
2005-08-09,22.501,22.726,22.413,22.542,4590256,0
2005-08-10,22.667,22.85,22.406,22.486,3646180,0
2005-08-11,22.557,22.763,22.501,22.63,2485125,0
2005-08-12,22.63,22.819,22.501,22.684,1899117,0
2005-08-15,22.718,22.929,22.684,22.864,1755013,0
2005-08-16,22.929,22.982,22.501,22.527,1013115,0
2005-08-17,22.515,22.566,22.185,22.339,3085651,0
2005-08-18,22.265,22.486,22.192,22.399,842440,0
2005-08-19,22.534,22.581,22.413,22.478,1460774,0
2005-08-22,22.603,22.733,22.507,22.637,1245438,0
2005-08-23,22.637,22.85,22.637,22.726,1355027,0
2005-08-24,22.747,22.982,22.596,22.63,2048427,0
2005-08-25,22.603,22.806,22.493,22.623,1553646,0
2005-08-26,22.703,22.953,22.63,22.792,1500771,0
2005-08-29,22.792,22.9,22.515,22.888,1207765,0
2005-08-30,22.888,23.047,22.684,23.039,1868566,0
2005-08-31,23.12,23.369,22.995,23.331,2447999,0
2005-09-01,23.323,23.974,23.259,23.922,2908397,0
2005-09-02,23.996,24.091,23.769,24.01,2172669,0
2005-09-06,24.237,24.462,24.017,24.206,4636968,0
2005-09-07,23.959,24.222,23.703,23.763,4531220,0
2005-09-08,23.769,23.813,23.507,23.571,1597477,0
2005-09-09,23.544,23.863,23.52,23.806,1500909,0
2005-09-12,23.71,23.799,23.52,23.58,1541728,0
2005-09-13,23.58,23.58,23.312,23.369,2766345,0
2005-09-14,23.473,23.631,23.339,23.411,2456906,0
2005-09-15,23.457,23.717,23.426,23.616,979969,0
2005-09-16,23.733,23.813,23.464,23.624,2389645,0
2005-09-19,23.699,23.757,23.411,23.507,1302012,0
2005-09-20,23.565,23.71,23.432,23.544,1649535,0
2005-09-21,23.44,23.638,23.186,23.303,1618437,0
2005-09-22,23.215,23.44,23.033,23.266,1250642,0
2005-09-23,23.179,23.4,23.114,23.297,864353,0
2005-09-26,23.507,23.595,23.297,23.339,1779801,0
2005-09-27,23.384,23.58,23.149,23.288,1748159,0
2005-09-28,23.491,23.806,23.417,23.565,1353930,0
2005-09-29,23.595,23.836,23.411,23.733,1346255,0
2005-09-30,23.792,23.974,23.536,23.602,1169963,0
2005-10-03,23.849,24.339,23.646,24.318,2882918,0
2005-10-04,24.325,24.588,23.916,24.004,2238007,0
2005-10-05,23.763,24.004,23.236,23.243,1746928,0
2005-10-06,23.251,23.297,22.383,22.718,2600185,0
2005-10-07,22.763,23.141,22.645,22.915,1266397,0
2005-10-10,22.915,22.915,22.311,22.399,1069417,0
2005-10-11,22.295,22.623,22.155,22.352,2076917,0
2005-10-12,22.23,22.63,21.746,22.049,2362111,0
2005-10-13,21.959,22.049,21.47,21.843,2008016,0
2005-10-14,22.017,22.23,21.732,22.176,1476665,0
2005-10-17,22.143,22.588,22.128,22.426,1541180,0
2005-10-18,22.28,22.419,21.901,21.987,1405842,0
2005-10-19,21.856,22.049,21.536,22.049,1458307,0
2005-10-20,22.031,22.082,21.193,21.279,1466253,0
2005-10-21,21.205,21.8,21.179,21.667,1874323,0
2005-10-24,21.718,22.406,21.718,22.406,1275301,0
2005-10-25,22.271,22.609,22.01,22.201,1614057,0
2005-10-26,22.049,22.176,21.674,21.849,1598440,0
2005-10-27,21.814,22.12,21.674,21.764,1390230,0
2005-10-28,21.943,22.515,21.828,22.507,1634194,0
2005-10-31,22.652,22.995,22.534,22.879,1964454,0
2005-11-01,21.936,22.733,21.901,22.471,2491560,0
2005-11-02,22.413,22.527,21.739,22.082,2630734,0
2005-11-03,22.002,22.149,21.515,21.565,3495911,0
2005-11-04,21.959,22.04,21.55,21.704,1392693,0
2005-11-07,21.609,21.712,21.301,21.515,1518166,0
2005-11-08,21.366,21.828,21.346,21.644,1198589,0
2005-11-09,21.609,21.975,21.507,21.901,2106230,0
2005-11-10,21.908,22.017,21.213,21.712,1791447,0
2005-11-11,21.507,21.617,20.9,21.141,2024590,0
2005-11-14,21.141,21.359,20.981,21.105,1171329,0
2005-11-15,21.141,21.141,20.624,20.805,4016579,0
2005-11-16,20.951,21.061,20.813,20.879,1497209,0
2005-11-17,21.011,21.55,20.989,21.447,1731587,0
2005-11-18,21.888,21.888,21.173,21.524,1390366,0
2005-11-21,21.571,21.683,21.435,21.626,1013526,0
2005-11-22,21.626,21.764,21.47,21.746,2797302,0
2005-11-23,21.637,21.835,21.542,21.704,1220781,0
2005-11-25,21.923,21.923,21.644,21.835,813672,0
2005-11-28,21.901,21.901,21.536,21.718,1694878,0
2005-11-29,21.732,21.901,21.637,21.644,2135272,0
2005-11-30,21.718,21.821,21.454,21.463,1859803,0
2005-12-01,21.565,21.667,21.47,21.626,1711722,0
2005-12-02,21.524,21.63,21.359,21.447,1280505,0
2005-12-05,21.354,21.441,21.126,21.366,1569811,0
2005-12-06,21.499,21.565,21.285,21.39,1254476,0
2005-12-07,21.173,21.359,20.87,20.923,3735628,0
2005-12-08,20.908,21.252,20.908,21.179,2014178,0
2005-12-09,21.185,21.55,21.173,21.536,1445294,0
2005-12-12,21.644,21.689,21.213,21.279,1210781,0
2005-12-13,21.173,21.651,21.173,21.644,1270781,0
2005-12-14,21.895,22.557,21.783,21.995,3558925,0
2005-12-15,21.987,22.155,21.828,21.895,1715834,0
2005-12-16,21.895,22.155,21.895,21.995,1684876,0
2005-12-19,21.936,22.031,21.39,21.499,1702133,0
2005-12-20,21.579,21.617,21.354,21.524,2297870,0
2005-12-21,21.651,21.712,21.499,21.683,2760733,0
2005-12-22,21.828,21.908,21.712,21.856,1659533,0
2005-12-23,21.901,21.936,21.764,21.769,980788,0
2005-12-27,21.895,21.923,21.712,21.916,1295984,0
2005-12-28,21.916,21.952,21.586,21.712,1196671,0
2005-12-29,21.659,21.807,21.55,21.557,1070102,0
2005-12-30,21.524,21.542,21.301,21.463,1260233,0
2006-01-03,21.626,21.959,21.524,21.901,2304855,0
2006-01-04,22.049,22.097,21.499,22.089,1643506,0
2006-01-05,21.908,22.113,21.626,21.683,2309514,0
2006-01-06,21.901,21.975,21.769,21.792,1566383,0
2006-01-09,21.769,21.928,21.697,21.928,1816378,0
2006-01-10,21.856,21.923,21.565,21.821,1019967,0
2006-01-11,21.856,21.895,21.674,21.718,1150100,0
2006-01-12,21.732,21.8,21.55,21.712,1193656,0
2006-01-13,21.683,21.807,21.557,21.718,1208862,0
2006-01-17,21.644,21.908,21.626,21.901,1677341,0
2006-01-18,21.871,22.374,21.828,22.339,2222531,0
2006-01-19,22.331,22.515,22.149,22.445,3751658,0
2006-01-20,22.413,22.645,22.325,22.463,2438138,0
2006-01-23,22.434,22.718,22.426,22.501,1183658,0
2006-01-24,22.478,22.581,22.251,22.434,1504744,0
2006-01-25,22.399,22.521,21.943,22.12,1230097,0
2006-01-26,22.311,22.311,21.689,21.792,2033357,0
2006-01-27,21.807,22.113,21.8,21.901,1066681,0
2006-01-30,21.936,21.936,21.674,21.697,977775,0
2006-01-31,21.609,22.01,21.515,21.995,2050341,0
2006-02-01,22.12,23.106,22.082,22.684,4862302,0
2006-02-02,22.689,22.799,22.331,22.763,2996200,0
2006-02-03,22.557,22.588,22.192,22.237,1945142,0
2006-02-06,22.216,22.44,22.143,22.374,1414476,0
2006-02-07,22.317,22.346,21.916,21.987,1922538,0
2006-02-08,21.995,21.995,21.764,21.928,1182697,0
2006-02-09,21.943,22.28,21.807,22.049,1604738,0
2006-02-10,21.983,22.311,21.814,21.863,1647753,0
2006-02-13,21.952,21.995,21.807,21.807,769699,0
2006-02-14,21.807,21.923,21.492,21.856,1777612,0
2006-02-15,21.856,22.185,21.821,22.04,1625014,0
2006-02-16,22.024,22.445,21.995,22.445,1466663,0
2006-02-17,22.486,22.652,22.352,22.534,1337214,0
2006-02-21,22.66,22.799,22.588,22.63,1862951,0
2006-02-22,22.785,22.893,22.596,22.857,1270369,0
2006-02-23,22.834,22.909,22.675,22.684,1222701,0
2006-02-24,22.77,22.995,22.637,22.909,1579402,0
2006-02-27,23.055,23.243,22.937,23.179,1476526,0
2006-02-28,23.055,23.259,22.879,23.215,4330265,0
2006-03-01,23.229,23.36,22.995,23.055,2950997,0
2006-03-02,22.937,23.323,22.776,23.312,1598306,0
2006-03-03,23.179,23.479,23.069,23.209,2167052,0
2006-03-06,23.251,23.288,22.419,22.501,2162804,0
2006-03-07,22.413,22.463,22.134,22.251,2486084,0
2006-03-08,22.068,22.581,21.644,22.339,5131610,0
2006-03-09,22.406,22.463,22.082,22.134,1730077,0
2006-03-10,22.271,22.542,22.082,22.471,1499677,0
2006-03-13,22.521,22.703,22.434,22.609,1307078,0
2006-03-14,22.55,22.922,22.471,22.864,1634329,0
2006-03-15,22.806,22.929,22.542,22.819,1295028,0
2006-03-16,22.937,23.127,22.828,22.922,968734,0
2006-03-17,22.879,22.995,22.726,22.819,1395021,0
2006-03-20,22.915,22.96,22.391,22.399,1683640,0
2006-03-21,22.406,22.501,21.943,21.943,2200749,0
2006-03-22,21.901,22.295,21.8,22.288,1467760,0
2006-03-23,22.265,22.265,21.908,21.975,1161880,0
2006-03-24,21.987,22.265,21.908,22.201,1168590,0
2006-03-27,22.155,22.201,21.908,22.143,1396528,0
2006-03-28,22.031,22.056,21.764,21.821,1165304,0
2006-03-29,21.739,22.04,21.674,21.908,847096,0
2006-03-30,21.943,22.017,21.579,21.617,1433238,0
2006-03-31,21.732,21.764,21.326,21.463,2485395,0
2006-04-03,21.689,21.923,21.557,21.594,3296740,0
2006-04-04,21.697,22.089,21.398,22.062,2303483,0
2006-04-05,22.062,22.223,21.863,22.128,2148284,0
2006-04-06,22.01,22.031,21.536,21.63,1499128,0
2006-04-07,21.571,21.63,21.133,21.185,1303659,0
2006-04-10,21.156,21.435,21.141,21.173,1132426,0
2006-04-11,21.279,21.301,20.77,20.783,1882401,0
2006-04-12,20.77,21.018,20.77,20.843,991749,0
2006-04-13,21.259,21.259,20.652,20.843,2171297,0
2006-04-17,20.791,20.957,20.77,20.82,1115028,0
2006-04-18,20.85,21.359,20.843,21.31,1749394,0
2006-04-19,21.245,21.524,21.237,21.259,3631933,0
2006-04-20,21.31,21.609,21.199,21.39,3147019,0
2006-04-21,21.571,21.667,21.346,21.427,1729806,0
2006-04-24,21.346,21.529,21.098,21.447,1622547,0
2006-04-25,21.492,21.492,21.003,21.046,1436662,0
2006-04-26,21.031,21.149,20.739,20.813,1526527,0
2006-04-27,20.315,21.245,20.315,20.908,2275678,0
2006-04-28,20.885,21.354,20.763,21.199,2658403,0
2006-05-01,21.245,21.427,20.77,20.885,2251981,0
2006-05-02,21.025,21.266,20.981,21.259,3294686,0
2006-05-03,21.098,21.185,20.836,20.937,2183766,0
2006-05-04,21.185,21.499,21.003,21.47,5821723,0
2006-05-05,21.571,22.271,21.571,22.23,4298488,0
2006-05-08,22.325,22.374,22.01,22.143,2146366,0
2006-05-09,22.244,22.515,21.943,22.082,2174032,0
2006-05-10,22.031,22.295,21.959,22.017,3949324,0
2006-05-11,22.134,22.134,21.626,21.871,2042125,0
2006-05-12,21.871,22.017,21.398,21.476,2052667,0
2006-05-15,21.507,21.659,21.285,21.55,2430329,0
2006-05-16,21.542,21.674,21.413,21.63,1631042,0
2006-05-17,21.366,21.524,21.031,21.326,2741553,0
2006-05-18,21.366,21.667,21.317,21.435,3552483,0
2006-05-19,21.542,21.895,21.39,21.697,2154587,0
2006-05-22,21.626,21.943,21.463,21.637,3086335,0
2006-05-23,21.746,21.835,21.333,21.346,1882264,0
2006-05-24,21.366,21.586,21.038,21.524,1591729,0
2006-05-25,21.683,21.783,21.565,21.774,1701447,0
2006-05-26,21.828,22.031,21.644,22.024,1802131,0
2006-05-30,22.002,22.089,21.47,21.603,2852234,0
2006-05-31,21.683,22.01,21.326,21.732,6780733,0
2006-06-01,21.952,22.265,21.792,22.257,2559638,0
2006-06-02,22.374,22.501,22.149,22.391,1750899,0
2006-06-05,22.339,22.501,22.12,22.149,2022946,0
2006-06-06,22.295,22.413,21.916,22.192,2897436,0
2006-06-07,22.12,22.237,21.975,22.155,1726245,0
2006-06-08,22.209,22.374,22.089,22.257,3071130,0
2006-06-09,22.216,22.842,22.201,22.711,3715904,0
2006-06-12,22.834,23.2,22.726,23.018,5751040,0
2006-06-13,23.011,23.171,22.879,22.888,5893776,0
2006-06-14,22.77,22.929,22.609,22.888,2871275,0
2006-06-15,22.945,23.317,22.888,23.186,1970206,0
2006-06-16,23.075,23.317,23.075,23.288,2562243,0
2006-06-19,23.297,23.303,22.85,22.995,1978290,0
2006-06-20,23.002,23.171,22.9,22.975,1632687,0
2006-06-21,22.953,23.134,22.815,22.893,1644876,0
2006-06-22,22.799,22.945,22.534,22.763,2316085,0
2006-06-23,22.645,23.099,22.588,22.857,1793362,0
2006-06-26,22.857,23.12,22.842,23.069,1331190,0
2006-06-27,22.995,23.251,22.975,23.002,3062912,0
2006-06-28,23.127,23.149,22.879,22.96,4422315,0
2006-06-29,23.141,23.312,22.967,23.251,2608952,0
2006-06-30,23.236,23.587,23.12,23.58,3836033,0
2006-07-03,23.763,23.901,23.56,23.872,2188146,0
2006-07-05,23.748,23.828,23.616,23.74,1501318,0
2006-07-06,23.784,23.799,23.507,23.682,1577483,0
2006-07-07,23.652,24.032,23.56,23.879,3844532,0
2006-07-10,23.952,24.032,23.843,23.989,1731587,0
2006-07-11,24.091,24.339,23.989,24.266,2014725,0
2006-07-12,24.369,24.382,23.763,23.828,3221125,0
2006-07-13,23.652,23.996,23.652,23.849,2392245,0
2006-07-14,23.733,24.032,23.699,23.922,1272014,0
2006-07-17,23.931,24.112,23.879,24.024,886136,0
2006-07-18,24.04,24.163,23.908,24.156,2146094,0
2006-07-19,24.325,24.485,24.23,24.369,1613098,0
2006-07-20,24.296,24.669,24.296,24.608,1187082,0
2006-07-21,24.77,24.895,24.55,24.573,2051027,0
2006-07-24,24.682,24.914,24.682,24.895,1678300,0
2006-07-25,24.895,24.994,24.799,24.841,2817851,0
2006-07-26,24.814,24.922,24.726,24.907,3875078,0
2006-07-27,24.962,25.237,24.792,24.988,2210060,0
2006-07-28,25.049,25.332,25.049,25.187,2234722,0
2006-07-31,25.062,25.265,24.828,24.834,1435023,0
2006-08-01,24.895,25.36,24.754,25.258,2763745,0
2006-08-02,25.36,25.493,25.187,25.464,1629809,0
2006-08-03,25.55,25.669,25.121,25.265,1721313,0
2006-08-04,25.448,25.55,25.149,25.36,1489128,0
2006-08-07,25.376,25.501,24.895,24.937,902987,0
2006-08-08,25.097,25.501,25.083,25.332,1693508,0
2006-08-09,25.442,25.487,25.149,25.244,3190307,0
2006-08-10,25.265,25.304,25.042,25.28,965038,0
2006-08-11,25.2,25.332,25.121,25.156,1371051,0
2006-08-14,25.258,25.493,25.194,25.367,1662000,0
2006-08-15,25.55,25.55,25.31,25.456,2054453,0
2006-08-16,25.55,25.55,25.115,25.115,1382558,0
2006-08-17,25.127,25.223,24.967,25.156,1332011,0
2006-08-18,25.2,25.528,25.163,25.406,1445020,0
2006-08-21,25.471,25.589,25.353,25.456,1146537,0
2006-08-22,25.448,25.545,25.376,25.487,1182838,0
2006-08-23,25.545,25.55,25.042,25.106,1598987,0
2006-08-24,25.135,25.339,25.083,25.31,1274204,0
2006-08-25,25.265,25.295,24.946,24.962,1455294,0
2006-08-28,25.018,25.464,24.946,25.376,1856790,0
2006-08-29,25.398,25.501,25.237,25.339,2034177,0
2006-08-30,25.406,25.442,25.2,25.23,1051336,0
2006-08-31,25.332,25.616,25.295,25.528,1482005,0
2006-09-01,25.645,25.717,25.448,25.545,960104,0
2006-09-05,25.545,25.566,25.034,25.106,1649262,0
2006-09-06,24.858,24.967,24.617,24.841,2543066,0
2006-09-07,24.895,24.929,24.58,24.588,1149824,0
2006-09-08,24.682,24.762,24.507,24.507,956131,0
2006-09-11,24.55,24.661,24.354,24.42,1344473,0
2006-09-12,24.412,24.434,23.908,24.01,2911545,0
2006-09-13,24.024,24.151,23.726,24.091,2246226,0
2006-09-14,24.091,24.237,23.872,23.952,1960890,0
2006-09-15,24.091,24.143,23.748,23.757,2747306,0
2006-09-18,23.726,23.936,23.624,23.82,1540632,0
2006-09-19,23.916,24.163,23.872,24.084,1956236,0
2006-09-20,24.26,24.369,24.112,24.206,1597069,0
2006-09-21,24.172,24.273,24.004,24.084,1123799,0
2006-09-22,24.055,24.151,23.828,23.849,1022704,0
2006-09-25,23.944,24.36,23.777,24.244,3782889,0
2006-09-26,24.266,24.287,23.982,24.156,1556385,0
2006-09-27,24.163,24.345,24.091,24.287,2304307,0
2006-09-28,24.412,24.442,24.222,24.302,1290502,0
2006-09-29,24.244,24.376,23.989,24.017,1936239,0
2006-10-02,24.143,24.412,24.077,24.26,2644979,0
2006-10-03,24.325,24.382,24.048,24.199,2654156,0
2006-10-04,24.26,24.318,24.04,24.091,2585803,0
2006-10-05,24.032,24.119,23.863,23.887,1909665,0
2006-10-06,23.887,24.024,23.71,23.799,3717408,0
2006-10-09,23.748,23.894,23.646,23.843,1717615,0
2006-10-10,23.813,23.959,23.726,23.916,916817,0
2006-10-11,23.922,24.186,23.863,24.151,1322835,0
2006-10-12,24.151,24.266,24.032,24.222,1086404,0
2006-10-13,24.172,24.339,24.163,24.273,1002294,0
2006-10-16,24.273,24.442,24.135,24.354,1496526,0
2006-10-17,24.273,24.529,24.273,24.5,2207190,0
2006-10-18,24.536,24.748,24.5,24.726,1688027,0
2006-10-19,24.726,24.967,24.726,24.866,817919,0
2006-10-20,24.937,25.144,24.799,25.135,1212424,0
2006-10-23,25.002,25.288,24.806,25.28,1724736,0
2006-10-24,25.273,25.645,25.149,25.638,2540602,0
2006-10-25,25.589,25.917,25.521,25.858,1553646,0
2006-10-26,25.908,25.908,25.55,25.653,1059551,0
2006-10-27,25.573,25.709,25.479,25.521,829286,0
2006-10-30,25.669,25.717,25.425,25.521,1297764,0
2006-10-31,25.332,25.425,25.018,25.2,2832097,0
2006-11-01,25.194,25.265,24.841,24.946,4990928,0
2006-11-02,24.858,24.902,24.529,24.71,3090170,0
2006-11-03,24.697,24.806,24.479,24.58,2067739,0
2006-11-06,24.462,24.631,24.427,24.479,4049046,0
2006-11-07,24.529,24.608,24.325,24.55,3111404,0
2006-11-08,24.55,24.828,24.492,24.762,2097190,0
2006-11-09,24.748,24.841,24.608,24.71,1527073,0
2006-11-10,24.638,24.902,24.573,24.902,1728708,0
2006-11-13,24.806,24.988,24.741,24.895,2221160,0
2006-11-14,24.967,25.018,24.799,24.895,1538441,0
2006-11-15,24.887,24.929,24.799,24.834,1965413,0
2006-11-16,24.929,25.194,24.841,24.946,2346360,0
2006-11-17,24.806,24.954,24.733,24.929,2269101,0
2006-11-20,24.974,25.062,24.88,25.018,1225575,0
2006-11-21,24.981,25.075,24.777,24.967,2346086,0
2006-11-22,24.967,25.091,24.806,24.994,2446905,0
2006-11-24,24.946,25.638,24.946,25.623,2416083,0
2006-11-27,25.638,25.661,25.171,25.419,4159862,0
2006-11-28,25.353,25.878,25.237,25.851,4681486,0
2006-11-29,25.858,26.499,25.858,26.473,5293385,0
2006-11-30,26.486,26.552,26.207,26.537,4216436,0
2006-12-01,26.593,26.946,26.473,26.946,4302046,0
2006-12-04,27.034,27.259,26.982,27.231,3457691,0
2006-12-05,27.186,27.193,26.593,26.72,7945625,0
2006-12-06,26.623,26.776,26.505,26.609,2409509,0
2006-12-07,26.648,26.675,26.345,26.458,2498957,0
2006-12-08,26.486,26.574,26.295,26.465,1740765,0
2006-12-11,26.52,26.56,26.324,26.486,2388412,0
2006-12-12,26.399,26.574,26.295,26.537,2090889,0
2006-12-13,26.64,26.648,26.486,26.492,2101301,0
2006-12-14,26.405,26.662,26.405,26.529,2212256,0
2006-12-15,26.353,26.52,26.338,26.411,2736071,0
2006-12-18,26.465,26.465,26.078,26.127,1747340,0
2006-12-19,26.004,26.224,25.917,26.207,1803639,0
2006-12-20,26.172,26.26,26.078,26.135,937365,0
2006-12-21,26.23,26.295,26.053,26.207,3214825,0
2006-12-22,26.179,26.216,25.951,26.15,1592823,0
2006-12-26,26.113,26.44,26.085,26.433,564505,0
2006-12-27,26.486,26.514,26.23,26.295,1245575,0
2006-12-28,26.2,26.378,26.192,26.304,1384338,0
2006-12-29,26.319,26.324,26.097,26.165,1140922,0
2007-01-03,26.345,26.762,26.26,26.544,2850317,0
2007-01-04,26.574,26.741,26.383,26.411,1537209,0
2007-01-05,26.324,26.324,25.821,25.951,1435568,0
2007-01-08,25.871,26.078,25.784,25.886,1490224,0
2007-01-09,25.989,26.135,25.734,25.996,1932538,0
2007-01-10,25.886,26.004,25.717,25.908,1552688,0
2007-01-11,25.975,26.165,25.784,25.878,1935826,0
2007-01-12,25.917,25.966,25.471,25.536,2265403,0
2007-01-16,25.487,25.83,25.487,25.623,1674193,0
2007-01-17,25.623,25.734,25.464,25.514,1604469,0
2007-01-18,25.55,25.595,25.273,25.345,1758295,0
2007-01-19,25.412,25.448,25.135,25.353,1185167,0
2007-01-22,25.304,25.507,25.216,25.273,1579127,0
2007-01-23,25.223,25.63,25.207,25.507,1349685,0
2007-01-24,25.442,25.756,25.376,25.749,818465,0
2007-01-25,25.79,25.797,25.607,25.638,1059006,0
2007-01-26,25.595,25.756,25.367,25.689,1045993,0
2007-01-29,25.595,25.734,25.507,25.669,1087501,0
2007-01-30,25.734,25.836,25.645,25.778,817919,0
2007-01-31,25.797,26.12,25.695,25.989,1639948,0
2007-02-01,25.932,26.179,25.77,26.141,2292938,0
2007-02-02,25.836,26.207,25.653,26.053,3071812,0
2007-02-05,26.097,26.361,25.989,26.273,1660905,0
2007-02-06,26.332,26.499,26.273,26.479,1673095,0
2007-02-07,26.479,26.648,26.26,26.473,1912402,0
2007-02-08,26.465,26.741,26.424,26.741,2726072,0
2007-02-09,26.783,27.164,26.616,26.946,2976615,0
2007-02-12,26.914,27.009,26.668,26.728,1680650,0
2007-02-13,26.728,26.969,26.688,26.961,1338965,0
2007-02-14,26.961,27.266,26.864,27.142,1963637,0
2007-02-15,27.097,27.164,26.93,26.937,1038735,0
2007-02-16,26.834,27.082,26.668,27.049,1550497,0
2007-02-20,27.049,27.178,26.937,27.172,1062704,0
2007-02-21,27.076,27.142,26.903,27.018,1067909,0
2007-02-22,27.157,27.193,26.783,26.976,999832,0
2007-02-23,26.903,27.435,26.849,27.419,1806243,0
2007-02-26,27.764,28.967,27.764,28.616,5444569,0
2007-02-27,28.579,28.872,27.74,27.792,4687515,0
2007-02-28,27.792,28.143,27.74,27.776,2618129,0
2007-03-01,27.456,28.193,27.339,28.056,2610381,0
2007-03-02,27.981,28.069,27.633,27.633,2421564,0
2007-03-05,27.427,27.559,27.151,27.178,2585944,0
2007-03-06,27.266,27.675,27.2,27.639,2151158,0
2007-03-07,27.339,27.567,27.164,27.193,2221160,0
2007-03-08,27.375,27.523,27.303,27.391,1610768,0
2007-03-09,27.498,27.551,27.274,27.442,1173798,0
2007-03-12,27.404,27.886,27.289,27.866,2417315,0
2007-03-13,27.704,28.041,27.331,27.347,2542655,0
2007-03-14,27.435,27.639,27.034,27.551,2322359,0
2007-03-15,27.492,27.843,27.331,27.74,2917850,0
2007-03-16,27.829,27.886,27.544,27.551,2773332,0
2007-03-19,27.776,28.163,27.633,28.143,2737991,0
2007-03-20,28.091,28.449,27.924,28.411,2044587,0
2007-03-21,28.384,28.799,28.239,28.762,2502845,0
2007-03-22,28.201,28.872,28.201,28.616,2249922,0
2007-03-23,28.647,29.003,28.479,28.939,1802270,0
2007-03-26,28.908,29.238,28.769,29.238,1687065,0
2007-03-27,29.742,30.318,29.568,30.033,7204279,0
2007-03-28,29.975,30.289,29.881,29.968,2156775,0
2007-03-29,30.092,30.186,29.736,30.1,2827059,0
2007-03-30,30.172,30.245,29.529,29.857,2545395,0
2007-04-02,29.915,30.823,29.837,30.72,3973155,0
2007-04-03,30.975,31.048,30.646,31.019,2997844,0
2007-04-04,31.113,31.244,30.791,31.151,3147019,0
2007-04-05,31.151,31.354,31.04,31.265,2003494,0
2007-04-09,31.362,31.625,31.289,31.465,2010607,0
2007-04-10,31.574,31.714,31.393,31.587,1644199,0
2007-04-11,31.537,31.747,31.377,31.514,2756204,0
2007-04-12,31.514,31.537,31.158,31.251,1844457,0
2007-04-13,31.393,31.412,31.019,31.076,2372522,0
2007-04-16,31.298,31.514,31.144,31.507,1628710,0
2007-04-17,31.596,32.209,31.537,32.157,3192028,0
2007-04-18,32.056,32.318,31.946,32.289,2061164,0
2007-04-19,32.763,32.763,32.077,32.164,2092581,0
2007-04-20,32.579,32.669,32.188,32.485,3991691,0
2007-04-23,32.558,32.967,32.5,32.851,2015961,0
2007-04-24,32.96,33.072,32.778,32.998,1709527,0
2007-04-25,33.1,33.275,32.991,33.048,3994739,0
2007-04-26,32.931,33.136,32.653,32.691,3565455,0
2007-04-27,32.653,32.653,32.276,32.378,2421016,0
2007-04-30,32.413,32.477,31.834,31.834,2613012,0
2007-05-01,31.939,32.304,31.801,32.121,3638032,0
2007-05-02,32.077,32.763,31.866,32.741,3113789,0
2007-05-03,32.566,32.895,32.157,32.451,3462269,0
2007-05-04,32.726,32.756,32.318,32.523,1693275,0
2007-05-07,32.573,33.072,32.508,33.039,2833874,0
2007-05-08,32.983,33.106,32.771,32.828,2961404,0
2007-05-09,32.808,32.991,32.699,32.946,1246487,0
2007-05-10,32.953,33.377,32.911,33.033,3188398,0
2007-05-11,32.46,33.34,32.46,33.325,2330744,0
2007-05-14,33.325,33.807,33.325,33.47,2729468,0
2007-05-15,33.646,33.889,33.194,33.304,2514439,0
2007-05-16,33.363,33.653,33.173,33.411,3950279,0
2007-05-17,33.508,33.726,33.319,33.574,2018835,0
2007-05-18,33.625,33.726,33.399,33.597,2417315,0
2007-05-21,33.508,33.609,33.078,33.42,2214009,0
2007-05-22,33.42,33.42,32.843,32.851,3431118,0
2007-05-23,32.991,33.144,32.318,32.347,4607148,0
2007-05-24,32.428,32.653,31.587,31.633,4143676,0
2007-05-25,32.047,32.815,31.794,32.471,4942850,0
2007-05-29,32.523,36.092,32.508,32.903,3439750,0
2007-05-30,32.669,33.348,32.604,33.319,2840316,0
2007-05-31,33.377,33.691,33.039,33.551,4584641,0
2007-06-01,33.653,33.726,33.216,33.625,4001746,0
2007-06-04,33.399,33.581,33.106,33.45,1756559,0
2007-06-05,33.267,33.501,32.741,32.938,3215656,0
2007-06-06,32.707,32.707,31.989,32.282,3466722,0
2007-06-07,32.801,32.801,31.201,31.37,4640461,0
2007-06-08,31.318,32.31,31.21,31.961,4231216,0
2007-06-11,31.961,32.661,31.794,32.347,2548683,0
2007-06-12,32.047,32.047,31.545,31.545,4152104,0
2007-06-13,31.721,32.443,31.721,32.413,2916344,0
2007-06-14,32.464,33.005,32.391,32.64,1912002,0
2007-06-15,33.106,34.165,33.106,34.092,5243525,0
2007-06-18,34.203,34.625,33.982,34.426,3587317,0
2007-06-19,34.426,34.495,34.055,34.384,2690594,0
2007-06-20,33.976,34.514,33.239,33.259,2833605,0
2007-06-21,33.216,34.003,33.033,33.72,3399623,0
2007-06-22,33.457,33.829,33.173,33.325,4210269,0
2007-06-25,33.508,34.252,33.275,33.537,3414131,0
2007-06-26,33.829,34.187,33.436,33.457,2987010,0
2007-06-27,33.16,34.129,33.078,34.011,2764229,0
2007-06-28,34.34,34.771,33.962,33.976,2540429,0
2007-06-29,33.883,34.471,33.741,34.159,2332739,0
2007-07-02,34.495,35.29,34.368,35.224,2627602,0
2007-07-03,35.508,35.56,34.778,35.136,1162015,0
2007-07-05,35.113,35.5,34.443,35.166,2190336,0
2007-07-06,35.166,35.224,34.377,34.597,3766588,0
2007-07-09,34.529,35.072,34.529,34.961,2005278,0
2007-07-10,34.648,34.931,34.325,34.325,2710184,0
2007-07-11,34.363,34.713,34.311,34.713,2359373,0
2007-07-12,34.924,35.493,34.713,35.436,2678405,0
2007-07-13,35.392,36.735,35.296,36.319,3552208,0
2007-07-16,36.304,36.399,35.436,35.436,2238176,0
2007-07-17,35.58,35.735,35.041,35.122,2358687,0
2007-07-18,35.041,35.619,34.992,35.436,2703905,0
2007-07-19,35.655,36.471,35.552,36.421,2017193,0
2007-07-20,36.355,36.464,35.42,35.479,2799243,0
2007-07-23,35.843,36.113,35.647,35.901,2133219,0
2007-07-24,35.619,36.165,34.676,34.778,4307169,0
2007-07-25,34.967,35.267,34.179,34.807,3554202,0
2007-07-26,34.406,34.597,33.144,33.875,13226144,0
2007-07-27,34.203,34.311,33.436,33.463,9645623,0
2007-07-30,33.706,34.465,33.355,34.252,4623047,0
2007-07-31,34.421,34.967,34.275,34.412,4524762,0
2007-08-01,34.392,35.525,34.311,35.525,4399026,0
2007-08-02,35.843,36.829,35.662,36.436,5407785,0
2007-08-03,36.53,37.048,34.874,34.931,7001926,0
2007-08-06,35.296,36.647,35.012,36.524,5722276,0
2007-08-07,36.231,37.903,36.171,37.611,5208735,0
2007-08-08,37.703,38.538,37.508,37.991,5799233,0
2007-08-09,37.231,37.853,36.988,37.07,4927177,0
2007-08-10,36.611,38.106,36.45,36.655,4838505,0
2007-08-13,36.794,37.078,36.333,36.684,3308656,0
2007-08-14,36.684,36.794,34.961,35.355,3430003,0
2007-08-15,35.333,36.327,35.012,35.055,4165504,0
2007-08-16,34.471,35.004,33.325,34.495,7250714,0
2007-08-17,36.384,36.597,33.931,34.895,7413040,0
2007-08-20,34.953,35.216,34.084,34.537,4133012,0
2007-08-21,34.561,35.245,34.399,34.931,3091677,0
2007-08-22,35.392,35.632,34.851,35.224,2455261,0
2007-08-23,35.348,35.626,35.113,35.479,1773228,0
2007-08-24,35.397,36.18,35.187,36.064,1701315,0
2007-08-27,35.939,35.939,34.311,34.318,3330848,0
2007-08-28,34.165,34.669,33.779,33.843,2765935,0
2007-08-29,33.982,35.098,33.938,35.055,2448960,0
2007-08-30,34.924,35.413,34.8,35.085,2153079,0
2007-08-31,35.406,35.552,34.795,35.232,2217325,0
2007-09-04,35.245,36.138,35.172,35.948,2216364,0
2007-09-05,35.72,35.742,35.232,35.611,3284820,0
2007-09-06,35.568,35.882,35.304,35.794,1238039,0
2007-09-07,35.333,35.58,34.874,35.047,2130751,0
2007-09-10,35.201,35.479,34.858,35.241,1775833,0
2007-09-11,35.252,35.765,35.187,35.756,2019933,0
2007-09-12,35.698,36.341,35.639,36.092,1983496,0
2007-09-13,36.391,36.464,35.568,35.735,2389924,0
2007-09-14,35.574,35.786,35.451,35.655,2348003,0
2007-09-17,35.544,35.647,35.026,35.538,1988566,0
2007-09-18,35.587,36.084,35.333,35.901,3200442,0
2007-09-19,36.064,36.378,36.027,36.311,2595527,0
2007-09-20,36.355,36.501,36.152,36.252,1552964,0
2007-09-21,36.501,36.551,35.669,35.875,3778639,0
2007-09-24,35.821,36.333,35.735,36.041,2272112,0
2007-09-25,35.698,35.93,35.105,35.241,3564127,0
2007-09-26,35.37,35.5,34.837,35.187,5071746,0
2007-09-27,35.187,35.252,33.59,34.208,5225167,0
2007-09-28,34.239,34.449,33.756,33.802,4953125,0
2007-10-01,33.931,34.726,33.843,34.676,4592111,0
2007-10-02,34.851,35.08,34.544,34.992,2717172,0
2007-10-03,34.992,35.012,34.713,34.822,1908154,0
2007-10-04,34.967,35.457,34.75,35.319,3939321,0
2007-10-05,35.392,35.756,35.012,35.596,3572349,0
2007-10-08,35.756,36.041,35.587,35.698,2070615,0
2007-10-09,35.794,36.399,35.765,36.327,2912232,0
2007-10-10,36.355,36.399,36.034,36.384,2042534,0
2007-10-11,36.576,37.048,36.378,36.735,3682752,0
2007-10-12,36.868,37.231,36.159,36.456,5443791,0
2007-10-15,36.399,36.456,35.385,35.647,2431290,0
2007-10-16,35.5,35.794,35.143,35.348,2494301,0
2007-10-17,35.779,35.808,35.085,35.56,2818263,0
2007-10-18,35.364,35.867,35.364,35.684,1519265,0
2007-10-19,35.58,35.655,34.726,34.763,2409371,0
2007-10-22,34.325,35.26,34.325,35.113,1690350,0
2007-10-23,35.525,35.552,34.948,35.172,1617479,0
2007-10-24,35.041,35.187,34.275,34.91,2529779,0
2007-10-25,35.034,35.786,34.967,35.698,2293625,0
2007-10-26,35.989,36.822,35.923,36.822,4413551,0
2007-10-29,36.882,37.231,36.728,37.057,2024999,0
2007-10-30,37.218,37.34,36.748,36.8,2396772,0
2007-10-31,37.172,38.041,36.576,37.744,4827923,0
2007-11-01,37.692,37.758,36.861,36.887,2273623,0
2007-11-02,36.941,37.583,36.941,37.311,2397042,0
2007-11-05,37.224,37.815,37.013,37.508,1643093,0
2007-11-06,37.779,37.791,37.158,37.508,2435535,0
2007-11-07,37.152,37.34,36.144,36.209,2080638,0
2007-11-08,36.676,37.137,36.24,37.004,3110686,0
2007-11-09,36.611,37.24,36.471,36.501,2523751,0
2007-11-12,36.501,36.602,35.37,35.392,2646175,0
2007-11-13,35.619,35.698,35.034,35.552,4403331,0
2007-11-14,35.836,35.86,35.304,35.428,2106357,0
2007-11-15,35.355,36.152,35.355,35.939,3086746,0
2007-11-16,36.202,36.487,35.406,35.882,3753900,0
2007-11-19,35.58,35.978,35.58,35.939,5552567,0
2007-11-20,35.851,36.576,35.794,36.384,2896207,0
2007-11-21,36.011,36.501,35.647,35.735,2485315,0
2007-11-23,35.989,36.113,35.552,35.86,777646,0
2007-11-26,35.93,36.138,35.319,35.486,3101464,0
2007-11-27,35.508,36.625,35.508,36.568,4957694,0
2007-11-28,36.773,36.882,36.414,36.787,3096414,0
2007-11-29,36.741,37.013,36.436,36.808,2118950,0
2007-11-30,37.231,37.231,36.829,37.202,3126399,0
2007-12-03,37.231,37.728,37.158,37.583,1717889,0
2007-12-04,37.991,38.24,37.486,38.166,3042486,0
2007-12-05,38.538,39.121,38.282,39.027,3712394,0
2007-12-06,39.24,39.24,38.502,38.844,2325347,0
2007-12-07,38.999,39.42,38.852,39.274,1957449,0
2007-12-10,39.306,39.633,39.306,39.37,1728148,0
2007-12-11,39.37,39.845,38.472,38.53,2358245,0
2007-12-12,39.021,39.392,38.26,38.674,2435574,0
2007-12-13,38.567,39.448,38.26,39.392,2101607,0
2007-12-14,39.392,39.568,38.941,39.056,2702915,0
2007-12-17,38.844,39.056,38.041,38.194,1884646,0
2007-12-18,38.39,39.108,38.304,39.005,1939149,0
2007-12-19,39.056,39.247,38.714,38.983,1659867,0
2007-12-20,39.328,39.444,38.348,38.422,2510448,0
2007-12-21,38.954,39.429,37.984,38.246,6735287,0
2007-12-24,38.348,38.472,37.999,38.254,1014075,0
2007-12-26,38.005,38.181,37.86,37.864,1208862,0
2007-12-27,37.941,38.254,37.824,37.903,1323792,0
2007-12-28,38.106,38.298,37.784,38.232,1151118,0
2007-12-31,38.181,38.298,37.864,38.026,1612865,0
2008-01-02,38.078,38.146,36.901,37.115,4109497,0
2008-01-03,37.318,37.451,37.078,37.195,3086724,0
2008-01-04,36.916,37.999,36.916,37.604,2647977,0
2008-01-07,37.815,38.649,37.719,38.649,3829061,0
2008-01-08,38.911,39.823,38.749,39.151,4031483,0
2008-01-09,39.268,40.269,39.225,40.269,4020827,0
2008-01-10,40.048,40.318,39.361,39.729,3127586,0
2008-01-11,39.361,39.919,39.252,39.472,2285731,0
2008-01-14,39.495,39.647,38.721,39.444,3435666,0
2008-01-15,39.034,39.69,38.873,39.349,4225648,0
2008-01-16,39.24,40.064,38.516,38.663,4484503,0
2008-01-17,38.698,38.73,37.18,37.253,3851466,0
2008-01-18,37.583,37.853,36.071,36.407,4222158,0
2008-01-22,34.69,36.209,33.377,34.807,6132617,0
2008-01-23,33.216,36.138,32.851,35.997,5078867,0
2008-01-24,36.058,36.18,34.663,34.713,4260463,0
2008-01-25,35.019,35.42,33.955,34.011,3165733,0
2008-01-28,33.99,34.713,33.763,34.567,3934128,0
2008-01-29,34.8,35.172,34.552,34.822,2080325,0
2008-01-30,34.697,35.436,34.465,35.019,3005064,0
2008-01-31,35.004,36.122,34.159,35.662,4736444,0
2008-02-01,35.587,36.084,35.392,36.071,3145514,0
2008-02-04,36.078,36.495,35.997,36.202,3161192,0
2008-02-05,35.647,35.843,34.743,34.795,3253038,0
2008-02-06,35.091,35.179,34.289,34.471,3311044,0
2008-02-07,34.311,34.608,34.011,34.348,2881654,0
2008-02-08,34.355,34.412,33.763,33.883,5046272,0
2008-02-11,34.101,34.795,33.938,34.743,5508736,0
2008-02-12,34.888,35.166,34.59,35.047,1877533,0
2008-02-13,35.355,35.472,34.948,35.209,1701240,0
2008-02-14,35.187,35.727,34.514,34.743,1696730,0
2008-02-15,34.676,35.296,34.443,35.29,2396026,0
2008-02-19,35.626,35.626,34.888,35.08,1914607,0
2008-02-20,34.713,35.055,34.537,34.948,2004095,0
2008-02-21,34.997,35.224,34.325,34.443,1721644,0
2008-02-22,34.602,35.019,34.426,35.019,2011932,0
2008-02-25,34.967,35.161,34.617,34.888,2543803,0
2008-02-26,34.786,35.08,34.325,34.992,2336539,0
2008-02-27,34.822,35.161,34.231,34.34,2160689,0
2008-02-28,34.165,34.275,33.875,34.055,2791053,0
2008-02-29,33.617,33.955,32.946,33.128,4116859,0
2008-03-03,33.033,33.581,32.895,33.544,2771749,0
2008-03-04,33.544,34.377,33.16,34.195,3213456,0
2008-03-05,34.443,34.443,33.734,34.297,3189788,0
2008-03-06,34.187,34.187,33.208,33.252,4279564,0
2008-03-07,33.017,33.267,32.699,33.093,3642620,0
2008-03-10,33.055,33.246,32.645,32.903,3584547,0
2008-03-11,33.574,34.216,33.406,34.011,3426424,0
2008-03-12,34.019,34.771,33.633,33.741,3947897,0
2008-03-13,33.566,33.726,32.975,33.45,4834047,0
2008-03-14,33.617,33.734,32.801,33.508,4117110,0
2008-03-17,32.778,33.859,32.778,33.551,3143214,0
2008-03-18,34.173,34.318,33.566,34.019,3297042,0
2008-03-19,34.114,34.771,33.661,33.661,3358628,0
2008-03-20,33.706,33.829,33.085,33.617,4640747,0
2008-03-24,33.786,33.955,33.216,33.669,3546205,0
2008-03-25,33.843,34.348,33.814,34.101,2736310,0
2008-03-26,33.867,34.581,33.859,34.289,3602592,0
2008-03-27,34.435,34.735,33.859,33.931,3204428,0
2008-03-28,34.034,34.34,33.391,33.523,2322821,0
2008-03-31,33.646,33.646,33.223,33.523,3943039,0
2008-04-01,33.609,34.59,33.609,34.465,4520492,0
2008-04-02,34.458,34.663,34.246,34.421,2958450,0
2008-04-03,34.282,34.59,34.134,34.267,1922013,0
2008-04-04,34.252,35.143,34.231,34.676,3966302,0
2008-04-07,34.617,35.166,34.363,35.113,2938320,0
2008-04-08,35.08,35.735,35.041,35.691,2817693,0
2008-04-09,35.619,35.786,35.187,35.37,2415361,0
2008-04-10,35.283,35.457,34.399,34.523,3987186,0
2008-04-11,34.239,34.743,34.239,34.523,2430887,0
2008-04-14,34.443,34.814,34.368,34.676,1966349,0
2008-04-15,34.895,34.976,34.561,34.726,2911987,0
2008-04-16,34.822,35.691,34.713,35.655,5040248,0
2008-04-17,35.691,36.24,35.544,35.93,2795994,0
2008-04-18,36.224,36.471,35.748,35.875,3050551,0
2008-04-21,35.748,35.748,35.319,35.516,1703525,0
2008-04-22,35.392,35.5,34.976,35.267,1619443,0
2008-04-23,35.392,35.587,35.193,35.552,1739699,0
2008-04-24,35.531,35.756,35.143,35.428,1517242,0
2008-04-25,35.669,35.77,35.026,35.113,2423749,0
2008-04-28,35.245,35.443,34.992,35.333,2308549,0
2008-04-29,35.355,35.493,35.098,35.26,1577715,0
2008-04-30,35.193,35.538,35.026,35.055,1843513,0
2008-05-01,35.064,35.5,34.917,35.379,2110422,0
2008-05-02,35.348,35.525,34.69,35.406,2854104,0
2008-05-05,35.085,35.479,34.487,34.567,3488507,0
2008-05-06,34.325,35.085,34.208,34.814,2224062,0
2008-05-07,34.325,35.105,34.208,34.984,1385812,0
2008-05-08,34.655,34.888,34.325,34.552,1685962,0
2008-05-09,34.458,35.161,34.173,35.041,3398035,0
2008-05-12,35.064,35.245,34.807,35.216,1589336,0
2008-05-13,35.241,35.538,35.026,35.339,2039320,0
2008-05-14,35.451,35.493,35.047,35.348,3366561,0
2008-05-15,35.436,35.436,34.763,35.187,2598610,0
2008-05-16,35.105,35.896,35.085,35.821,2403599,0
2008-05-19,35.91,36.399,35.698,36.37,2450066,0
2008-05-20,36.268,36.655,36.247,36.538,2622163,0
2008-05-21,36.515,37.231,36.515,36.853,3624095,0
2008-05-22,36.829,37.186,36.597,36.997,1750992,0
2008-05-23,36.814,36.916,36.122,36.384,3500847,0
2008-05-27,36.471,36.538,35.875,36.282,1814687,0
2008-05-28,36.304,36.559,35.917,36.027,2925753,0
2008-05-29,35.888,36.988,35.888,36.882,2783273,0
2008-05-30,36.901,37.96,36.901,37.458,4175058,0
2008-06-02,37.384,37.384,36.625,36.765,2023085,0
2008-06-03,36.909,37.186,36.515,36.719,2720932,0
2008-06-04,36.559,37.158,36.538,36.982,2488819,0
2008-06-05,36.901,37.879,36.618,37.824,2617504,0
2008-06-06,37.26,37.657,36.602,36.713,3310653,0
2008-06-09,36.808,37.444,36.728,37.333,2541150,0
2008-06-10,37.231,37.407,36.982,37.305,2170460,0
2008-06-11,37.305,37.377,36.779,36.829,1646727,0
2008-06-12,37.07,37.07,36.421,36.676,1654109,0
2008-06-13,36.748,37.034,36.487,36.941,3894339,0
2008-06-16,36.692,37.231,36.443,37.218,1846314,0
2008-06-17,37.333,37.538,37.166,37.166,1386201,0
2008-06-18,37.065,37.246,36.909,37.231,2124896,0
2008-06-19,37.231,37.8,36.941,37.8,2851571,0
2008-06-20,37.596,37.887,37.364,37.486,4337002,0
2008-06-23,37.589,38.159,37.516,37.918,2149389,0
2008-06-24,37.96,38.691,37.96,38.377,3866904,0
2008-06-25,38.641,39.42,38.583,39.181,5209007,0
2008-06-26,38.823,38.903,37.975,37.999,4248040,0
2008-06-27,38.106,38.422,37.736,37.999,6978839,0
2008-06-30,37.999,38.479,37.137,38.159,11014159,0
2008-07-01,37.808,38.793,37.544,38.714,7119549,0
2008-07-02,38.873,39.26,38.457,38.502,3223050,0
2008-07-03,38.743,38.86,37.596,37.8,2452597,0
2008-07-07,37.779,38.063,36.829,37.034,4605780,0
2008-07-08,37.231,37.275,36.53,37.065,4261072,0
2008-07-09,36.955,37.896,36.882,37.719,4725205,0
2008-07-10,37.791,37.991,37.246,37.864,2102184,0
2008-07-11,37.617,37.968,36.894,37.523,2956198,0
2008-07-14,37.853,37.853,36.836,36.916,2704310,0
2008-07-15,36.699,37.531,36.113,36.602,4714766,0
2008-07-16,36.464,36.639,35.397,35.77,4806593,0
2008-07-17,35.888,35.888,35.187,35.508,3767336,0
2008-07-18,35.385,36.005,35.034,35.552,3860754,0
2008-07-21,35.457,36.165,35.276,36.019,1773553,0
2008-07-22,36.159,36.524,35.632,35.86,2504473,0
2008-07-23,36.005,36.005,34.992,35.091,2541171,0
2008-07-24,35.091,35.29,34.275,34.368,4094840,0
2008-07-25,34.48,34.669,34.034,34.129,2788731,0
2008-07-28,34.034,34.114,33.574,33.691,3436992,0
2008-07-29,33.867,34.042,33.355,33.559,5148680,0
2008-07-30,33.691,34.465,33.508,33.996,3331631,0
2008-07-31,33.697,34.537,33.653,34.282,3286265,0
2008-08-01,32.121,33.16,30.938,32.157,12629513,0
2008-08-04,32.047,32.363,31.778,31.778,4452008,0
2008-08-05,31.923,32.297,31.705,32.222,4186663,0
2008-08-06,32.188,32.747,32.1,32.324,4384146,0
2008-08-07,32.121,33.072,31.794,32.851,7792181,0
2008-08-08,32.851,33.005,32.485,32.851,3646311,0
2008-08-11,32.661,32.975,32.443,32.763,3920871,0
2008-08-12,32.669,32.778,32.148,32.31,3378483,0
2008-08-13,32.229,32.669,32.188,32.485,1815735,0
2008-08-14,32.363,32.413,31.989,32.077,1828853,0
2008-08-15,32.129,32.471,32.011,32.194,2539026,0
2008-08-18,32.229,32.579,32.02,32.148,2579338,0
2008-08-19,32.121,32.558,32.026,32.289,2208490,0
2008-08-20,32.222,32.588,32.056,32.523,1344384,0
2008-08-21,32.464,32.938,32.229,32.865,1820555,0
2008-08-22,33.055,33.239,32.953,33.039,1566153,0
2008-08-25,32.851,33.025,32.194,32.384,1954160,0
2008-08-26,32.276,32.843,32.218,32.508,1473711,0
2008-08-27,32.443,32.916,32.318,32.835,1217014,0
2008-08-28,32.96,32.96,32.443,32.873,1314808,0
2008-08-29,32.676,32.828,31.874,31.954,2216223,0
2008-09-02,32.141,32.282,31.362,31.554,2532661,0
2008-09-03,31.559,31.674,30.485,30.699,2809665,0
2008-09-04,30.539,30.675,29.742,29.849,4286402,0
2008-09-05,29.785,29.822,28.916,28.954,4831857,0
2008-09-08,29.156,29.195,28.252,28.967,5048377,0
2008-09-09,29.076,29.31,27.961,27.989,4144712,0
2008-09-10,28.034,28.231,27.776,27.894,3085352,0
2008-09-11,27.894,28.384,27.238,28.354,3376755,0
2008-09-12,28.041,28.902,28.041,28.757,2579059,0
2008-09-15,28.486,28.492,27.721,27.894,3318382,0
2008-09-16,27.704,28.193,26.662,27.866,4111190,0
2008-09-17,27.404,27.756,25.514,25.536,6551681,0
2008-09-18,25.79,26.623,25.566,26.23,4194335,0
2008-09-19,27.485,29.201,26.465,27.442,4233253,0
2008-09-22,27.506,27.748,26.776,26.909,1741443,0
2008-09-23,26.909,27.324,26.537,26.632,2299753,0
2008-09-24,26.127,26.361,25.558,26.324,2522095,0
2008-09-25,26.433,27.69,26.433,27.399,2186016,0
2008-09-26,27.097,27.479,26.681,27.45,3456217,0
2008-09-29,27.172,27.442,26.237,26.568,7154830,0
2008-09-30,26.961,27.354,26.711,27.025,4673280,0
2008-10-01,26.903,27.653,26.378,27.624,4027439,0
2008-10-02,27.492,27.579,26.361,26.361,4899293,0
2008-10-03,26.579,27.281,26.12,26.207,4259157,0
2008-10-06,25.734,26.23,24.01,24.536,6820029,0
2008-10-07,24.71,24.974,23.479,23.616,7524812,0
2008-10-08,23.141,24.199,22.828,22.967,7565153,0
2008-10-09,23.36,23.668,22.819,22.842,8943730,0
2008-10-10,21.47,22.815,19.595,21.901,8590907,0
2008-10-13,22.082,25.156,21.821,25.144,4568063,0
2008-10-14,25.96,27.633,23.514,24.669,6553467,0
2008-10-15,24.318,24.339,21.529,21.674,5831285,0
2008-10-16,22.082,22.399,20.836,22.149,7735569,0
2008-10-17,21.739,23.71,21.31,22.413,4869540,0
2008-10-20,22.652,24.112,22.185,24.055,3095103,0
2008-10-21,23.901,23.908,22.711,23.018,2234043,0
2008-10-22,22.637,22.652,20.538,21.34,4828895,0
2008-10-23,21.326,22.711,20.594,22.176,6464979,0
2008-10-24,20.87,22.271,19.894,21.413,4545294,0
2008-10-27,21.119,21.746,20.542,20.944,5797355,0
2008-10-28,21.47,23.499,20.542,23.432,5122954,0
2008-10-29,23.312,23.457,22.082,22.155,5138858,0
2008-10-30,22.85,23.74,22.493,23.565,3203041,0
2008-10-31,23.426,24.193,22.819,23.968,5021380,0
2008-11-03,24.069,24.069,22.893,23.699,3052887,0
2008-11-04,21.279,22.075,20.135,21.901,12032291,0
2008-11-05,21.565,22.128,21.173,21.901,4995983,0
2008-11-06,21.871,22.819,21.626,22.017,6463438,0
2008-11-07,22.12,23.609,21.987,23.536,3335880,0
2008-11-10,23.901,23.974,22.04,22.352,3828225,0
2008-11-11,22.017,22.873,21.689,22.623,3964667,0
2008-11-12,22.303,22.303,21.441,21.644,4112585,0
2008-11-13,21.718,23.432,21.435,23.391,6067586,0
2008-11-14,23.061,24.954,22.185,23.813,5207273,0
2008-11-17,23.491,24.682,23.162,23.908,3769196,0
2008-11-18,23.908,24.127,22.975,23.849,3961748,0
2008-11-19,23.974,24.42,23.025,23.025,3110730,0
2008-11-20,22.74,23.312,21.285,21.644,8346845,0
2008-11-21,21.626,23.411,21.476,23.353,8518049,0
2008-11-24,23.339,24.237,23.002,23.631,4796005,0
2008-11-25,24.287,24.777,23.806,24.521,4796278,0
2008-11-26,24.119,24.36,23.303,24.273,3517532,0
2008-11-28,24.273,24.741,24.069,24.741,1225572,0
2008-12-01,24.01,24.112,22.192,22.303,3738343,0
2008-12-02,22.623,22.915,22.164,22.909,6517656,0
2008-12-03,22.434,23.799,22.325,23.733,3060971,0
2008-12-04,23.56,23.602,21.792,22.164,3168676,0
2008-12-05,21.975,22.237,20.82,22.155,3634300,0
2008-12-08,22.367,23.018,22.223,22.66,3662942,0
2008-12-09,22.419,22.63,21.47,21.626,3650218,0
2008-12-10,21.936,22.426,21.843,22.002,3591717,0
2008-12-11,21.667,22.542,21.637,21.8,3458038,0
2008-12-12,21.447,21.952,21.222,21.952,2784892,0
2008-12-15,21.952,22.049,20.9,21.205,2576583,0
2008-12-16,21.55,22.128,21.359,22.075,4955980,0
2008-12-17,21.888,22.002,21.31,21.354,2856463,0
2008-12-18,21.476,22.105,21.301,21.792,4459135,0
2008-12-19,21.936,22.251,21.524,21.821,4866460,0
2008-12-22,21.774,21.936,21.354,21.712,2356064,0
2008-12-23,21.732,21.901,20.908,20.995,2596574,0
2008-12-24,21.126,21.293,20.944,21.165,735846,0
2008-12-26,21.084,21.454,21.084,21.326,892744,0
2008-12-29,21.119,21.484,21.119,21.476,3039689,0
2008-12-30,21.626,22.12,21.557,22.113,3244956,0
2008-12-31,22.12,22.534,21.928,22.406,3318969,0
2009-01-02,22.374,22.995,22.265,22.85,2791401,0
2009-01-05,22.806,23.331,22.675,23.134,3478804,0
2009-01-06,23.259,23.74,23.12,23.491,2661417,0
2009-01-07,23.323,23.863,23.011,23.514,2973264,0
2009-01-08,23.44,23.936,23.179,23.908,4272394,0
2009-01-09,23.959,24.055,23.404,23.479,2706003,0
2009-01-12,23.44,23.894,23.36,23.784,3561833,0
2009-01-13,23.726,23.769,23.039,23.36,3464899,0
2009-01-14,23.141,23.141,22.271,22.776,4164756,0
2009-01-15,22.434,22.975,22.257,22.9,3853915,0
2009-01-16,23.171,23.675,23.141,23.448,4488157,0
2009-01-20,23.377,23.717,22.922,23.018,3328859,0
2009-01-21,23.193,23.536,22.667,23.236,2676424,0
2009-01-22,23.018,23.417,22.828,23.312,3191712,0
2009-01-23,23.179,23.331,22.652,23.222,1537602,0
2009-01-26,23.404,24.017,23.391,23.616,4766456,0
2009-01-27,23.675,23.699,22.85,23.149,5122779,0
2009-01-28,23.457,23.544,22.982,23.141,4257779,0
2009-01-29,23.033,23.733,22.975,23.09,2531814,0
2009-01-30,23.127,23.411,22.311,22.383,3404072,0
2009-02-02,22.082,22.426,21.952,22.317,3518140,0
2009-02-03,22.399,22.434,21.871,22.295,5903426,0
2009-02-04,22.623,23.317,22.28,22.792,5591990,0
2009-02-05,22.77,23.849,22.572,23.74,5366422,0
2009-02-06,23.587,24.485,23.4,24.244,4772573,0
2009-02-09,24.215,24.266,23.595,23.916,1878074,0
2009-02-10,23.652,24.04,22.96,23.099,2649072,0
2009-02-11,23.171,23.323,22.501,22.842,2540858,0
2009-02-12,22.581,22.922,22.002,22.922,3873503,0
2009-02-13,22.806,23.039,22.603,22.733,2490403,0
2009-02-17,22.295,22.542,21.586,21.674,6751017,0
2009-02-18,21.821,21.901,21.484,21.617,3320879,0
2009-02-19,21.895,22.28,21.644,22.049,3078773,0
2009-02-20,21.901,21.901,20.739,21.025,4167398,0
2009-02-23,21.173,21.435,20.483,20.57,2555698,0
2009-02-24,20.805,21.524,20.652,21.354,3922357,0
2009-02-25,21.398,21.515,21.011,21.279,3277088,0
2009-02-26,21.454,21.712,20.698,20.755,3672650,0
2009-02-27,20.491,20.783,20.075,20.361,4044913,0
2009-03-02,20.033,20.403,19.448,19.478,3185652,0
2009-03-03,19.689,19.848,18.769,18.784,3320628,0
2009-03-04,19.01,19.644,18.806,19.382,3251562,0
2009-03-05,19.038,19.163,18.2,18.411,4346994,0
2009-03-06,18.557,19.2,17.718,18.206,4110517,0
2009-03-09,18.061,18.193,17.703,17.855,2643407,0
2009-03-10,18.126,18.563,17.966,18.441,4567198,0
2009-03-11,18.602,18.706,18.38,18.441,2881876,0
2009-03-12,18.368,18.475,18.048,18.315,3733622,0
2009-03-13,18.368,18.922,18.287,18.864,2888336,0
2009-03-16,18.974,19.769,18.908,19.367,3168260,0
2009-03-17,19.426,19.579,19.003,19.563,2976527,0
2009-03-18,19.434,20.55,19.2,20.513,4628883,0
2009-03-19,20.704,21.193,20.478,21.141,3917568,0
2009-03-20,21.119,21.515,20.673,20.739,3598129,0
2009-03-23,20.931,21.683,20.879,21.667,3214564,0
2009-03-24,21.476,21.783,21.185,21.359,2358386,0
2009-03-25,21.435,21.609,20.885,21.245,4126002,0
2009-03-26,21.326,21.447,20.893,21.404,4125013,0
2009-03-27,21.193,21.374,20.746,20.944,2898124,0
2009-03-30,20.601,20.813,20.129,20.368,3600226,0
2009-03-31,20.483,21.317,20.315,20.957,3729939,0
2009-04-01,20.746,21.354,20.658,21.018,4436592,0
2009-04-02,21.39,21.594,21.011,21.237,4369749,0
2009-04-03,21.34,21.463,20.718,20.931,2423343,0
2009-04-06,20.791,20.951,20.361,20.542,2604618,0
2009-04-07,20.426,20.755,20.001,20.558,2584084,0
2009-04-08,20.673,21.084,20.506,20.981,2339421,0
2009-04-09,21.381,21.609,20.791,21.105,2412378,0
2009-04-13,21.076,21.112,20.491,20.673,2328638,0
2009-04-14,20.601,20.601,20.141,20.315,2358254,0
2009-04-15,20.235,21.025,20.235,21.025,2745037,0
2009-04-16,21.185,21.366,20.805,21.293,2924759,0
2009-04-17,21.366,21.571,21.279,21.492,3428916,0
2009-04-20,21.23,21.895,21.179,21.435,4040181,0
2009-04-21,21.507,21.63,21.133,21.293,3122513,0
2009-04-22,21.105,21.55,20.957,21.317,4295861,0
2009-04-23,21.413,21.463,21.105,21.441,3330163,0
2009-04-24,21.571,21.667,21.119,21.39,2447077,0
2009-04-27,21.199,21.814,21.133,21.644,2406413,0
2009-04-28,21.435,21.901,21.359,21.732,2066822,0
2009-04-29,21.835,22.105,21.571,21.856,4191964,0
2009-04-30,22.01,22.185,21.435,21.835,6246406,0
2009-05-01,22.192,22.873,21.888,22.842,3932273,0
2009-05-04,22.995,22.995,22.413,22.945,3448416,0
2009-05-05,22.9,22.922,22.391,22.542,2469527,0
2009-05-06,22.557,22.873,22.244,22.645,2402009,0
2009-05-07,22.873,23.162,22.63,22.864,2910147,0
2009-05-08,23.12,23.936,22.937,23.784,3373088,0
2009-05-11,23.777,23.974,23.491,23.836,3682661,0
2009-05-12,23.887,23.952,23.417,23.799,2750697,0
2009-05-13,23.553,23.595,22.85,22.975,2371444,0
2009-05-14,22.982,23.473,22.74,23.317,3338261,0
2009-05-15,23.317,23.391,22.271,22.9,4691179,0
2009-05-18,23.099,23.377,22.406,22.454,5883967,0
2009-05-19,22.542,23.553,22.346,23.317,4264582,0
2009-05-20,23.426,23.602,22.995,23.055,3246381,0
2009-05-21,22.842,22.842,22.454,22.572,3053395,0
2009-05-22,22.572,23.12,22.463,22.726,2688982,0
2009-05-26,22.755,23.587,22.527,23.473,3228986,0
2009-05-27,23.417,23.565,22.864,23.002,2921203,0
2009-05-28,23.12,23.717,22.953,23.595,2590606,0
2009-05-29,23.699,23.894,23.345,23.703,3174275,0
2009-06-01,23.974,25.127,23.887,25.068,3928783,0
2009-06-02,24.967,25.068,24.404,24.602,2965080,0
2009-06-03,24.325,24.565,23.479,23.849,2917358,0
2009-06-04,24.024,24.404,23.879,24.281,2088364,0
2009-06-05,24.558,24.799,24.104,24.434,2176530,0
2009-06-08,24.237,24.442,23.411,23.71,2795147,0
2009-06-09,23.777,24.296,23.288,23.353,3543095,0
2009-06-10,23.353,23.769,23.179,23.565,4338436,0
2009-06-11,23.609,24.558,23.609,24.215,3354465,0
2009-06-12,24.151,24.462,23.843,24.31,2859870,0
2009-06-15,24.077,24.163,23.331,23.56,3419133,0
2009-06-16,23.675,23.849,23.432,23.58,2912656,0
2009-06-17,23.587,23.828,23.426,23.528,1903989,0
2009-06-18,23.553,24.345,23.553,24.281,2468145,0
2009-06-19,24.382,24.544,24.069,24.084,3279647,0
2009-06-22,23.922,24.287,23.849,23.908,1995712,0
2009-06-23,23.936,24.091,23.345,23.404,3207476,0
2009-06-24,23.595,23.631,23.209,23.432,3698138,0
2009-06-25,23.391,23.944,23.156,23.894,3311802,0
2009-06-26,23.879,24.048,23.74,23.944,2033502,0
2009-06-29,23.996,24.544,23.879,24.376,1823734,0
2009-06-30,24.42,24.42,23.726,24.062,2289054,0
2009-07-01,24.222,24.631,24.222,24.595,1909287,0
2009-07-02,24.23,24.36,23.236,23.236,1725135,0
2009-07-06,23.156,23.792,23.075,23.792,1964540,0
2009-07-07,23.769,23.901,23.193,23.215,1837623,0
2009-07-08,23.391,23.717,22.915,23.114,2147633,0
2009-07-09,23.243,23.411,22.873,23.099,1957647,0
2009-07-10,22.922,23.025,22.667,22.888,1456783,0
2009-07-13,22.893,23.323,22.652,23.303,1802087,0
2009-07-14,23.377,23.514,23.162,23.507,1948725,0
2009-07-15,23.624,24.004,23.44,23.944,1682269,0
2009-07-16,23.565,24.032,23.353,23.944,2548072,0
2009-07-17,23.887,23.901,23.448,23.69,2121819,0
2009-07-20,23.887,23.887,23.448,23.828,1556555,0
2009-07-21,23.894,24.287,23.74,24.215,2618846,0
2009-07-22,24.302,24.376,23.959,24.032,1978532,0
2009-07-23,24.024,24.376,23.792,24.273,4393062,0
2009-07-24,24.206,24.602,24.069,24.58,1765141,0
2009-07-27,24.529,24.617,24.287,24.544,1271389,0
2009-07-28,24.456,24.588,24.04,24.318,1361091,0
2009-07-29,24.237,24.492,23.879,24.296,1401332,0
2009-07-30,24.42,24.907,24.404,24.748,1610747,0
2009-07-31,24.645,24.88,24.485,24.669,1838159,0
2009-08-03,24.841,24.974,24.376,24.806,2838415,0
2009-08-04,21.928,22.9,21.454,21.536,14983861,0
2009-08-05,21.637,21.683,20.813,21.413,11453538,0
2009-08-06,21.463,21.529,21.31,21.484,4226786,0
2009-08-07,21.755,21.828,21.47,21.499,3780913,0
2009-08-10,21.529,21.529,21.333,21.435,3720077,0
2009-08-11,21.557,21.579,21.279,21.441,5492387,0
2009-08-12,21.374,21.697,21.333,21.594,3436840,0
2009-08-13,21.524,21.704,21.213,21.667,5695843,0
2009-08-14,21.542,21.697,21.326,21.476,3703949,0
2009-08-17,21.381,21.404,20.989,21.038,2881569,0
2009-08-18,21.031,21.179,20.638,20.87,3348411,0
2009-08-19,20.732,21.185,20.691,21.025,2732617,0
2009-08-20,21.025,21.199,20.879,21.179,1404767,0
2009-08-21,21.317,21.659,21.245,21.609,2995457,0
2009-08-24,21.529,21.792,21.173,21.586,2990664,0
2009-08-25,21.704,21.739,21.413,21.47,1841915,0
2009-08-26,21.419,21.594,21.245,21.524,2631446,0
2009-08-27,21.359,21.594,21.259,21.413,2367773,0
2009-08-28,21.536,21.637,21.31,21.63,2039792,0
2009-08-31,21.542,21.609,21.359,21.463,2216158,0
2009-09-01,21.447,21.63,21.279,21.366,2798920,0
2009-09-02,21.279,21.524,21.245,21.374,2239098,0
2009-09-03,21.419,21.579,21.354,21.529,2994078,0
2009-09-04,21.586,21.769,21.463,21.689,2342758,0
2009-09-08,21.617,21.667,21.279,21.398,1731583,0
2009-09-09,21.398,21.398,21.193,21.333,1590974,0
2009-09-10,21.346,21.39,21.133,21.354,1442028,0
2009-09-11,21.381,21.419,21.112,21.156,2394884,0
2009-09-14,21.199,21.476,21.098,21.463,1719815,0
2009-09-15,21.484,21.769,21.301,21.739,2327859,0
2009-09-16,21.792,22.359,21.609,22.359,3563732,0
2009-09-17,22.317,22.557,22.237,22.325,2651307,0
2009-09-18,22.463,22.542,22.288,22.367,1995661,0
2009-09-21,22.271,22.331,21.975,22.317,1797459,0
2009-09-22,22.352,22.63,22.185,22.507,3031510,0
2009-09-23,22.507,22.776,22.311,22.331,2614463,0
2009-09-24,22.383,22.534,22.23,22.295,1432099,0
2009-09-25,22.244,22.288,22.04,22.143,1516360,0
2009-09-28,22.311,22.542,22.185,22.399,1425396,0
2009-09-29,22.493,22.493,22.201,22.383,1116829,0
2009-09-30,22.367,22.391,22.031,22.149,2851136,0
2009-10-01,22.176,22.192,21.697,21.697,1929548,0
2009-10-02,21.507,21.659,21.252,21.285,3062214,0
2009-10-05,21.31,21.659,21.038,21.63,2801670,0
2009-10-06,21.674,21.814,21.447,21.774,3436596,0
2009-10-07,21.667,21.821,21.529,21.637,2939889,0
2009-10-08,21.755,21.856,21.499,21.571,4772513,0
2009-10-09,21.603,21.928,21.55,21.901,4737683,0
2009-10-12,22.01,22.317,21.835,22.265,4255638,0
2009-10-13,22.237,22.295,21.863,22.056,2948680,0
2009-10-14,22.23,22.339,22.062,22.105,3173046,0
2009-10-15,22.049,22.445,22.049,22.325,4446635,0
2009-10-16,22.192,22.581,22.105,22.419,6837525,0
2009-10-19,22.493,22.689,22.271,22.527,2776897,0
2009-10-20,22.501,22.515,22.265,22.434,3743624,0
2009-10-21,22.434,22.785,22.434,22.44,4905673,0
2009-10-22,22.471,22.623,22.201,22.542,3883845,0
2009-10-23,22.698,22.776,22.237,22.295,4470276,0
2009-10-26,22.352,22.609,21.828,21.908,2932367,0
2009-10-27,21.987,22.097,21.732,21.783,2986773,0
2009-10-28,21.821,21.908,21.427,21.524,4776118,0
2009-10-29,21.659,21.983,21.31,21.968,4397546,0
2009-10-30,21.908,22.04,21.492,21.492,6059347,0
2009-11-02,21.515,21.667,21.199,21.507,2707791,0
2009-11-03,21.413,21.536,21.285,21.346,2259690,0
2009-11-04,21.447,21.888,21.366,21.586,2598623,0
2009-11-05,21.727,21.995,21.667,21.895,2256226,0
2009-11-06,21.928,21.968,21.667,21.792,2616956,0
2009-11-09,21.871,22.169,21.783,22.169,2574060,0
2009-11-10,22.031,22.527,22.01,22.391,2808641,0
2009-11-11,22.486,22.566,22.216,22.288,1782006,0
2009-11-12,22.346,22.426,21.928,21.959,1640214,0
2009-11-13,22.049,22.244,21.828,22.04,2817507,0
2009-11-16,22.176,22.501,22.128,22.454,1894643,0
2009-11-17,22.419,22.463,22.237,22.303,1720643,0
2009-11-18,22.257,22.339,21.975,22.082,1665916,0
2009-11-19,22.024,22.024,21.651,21.783,1992542,0
2009-11-20,21.755,22.155,21.718,22.002,3586504,0
2009-11-23,22.223,22.493,22.113,22.406,2349386,0
2009-11-24,22.454,22.566,22.288,22.471,2224911,0
2009-11-25,22.478,22.733,22.413,22.623,1939416,0
2009-11-27,22.501,22.501,22.049,22.237,966817,0
2009-11-30,22.192,22.383,22.149,22.28,2117097,0
2009-12-01,22.419,22.834,22.419,22.799,2166851,0
2009-12-02,22.776,23.2,22.776,22.995,2855906,0
2009-12-03,23.033,23.331,22.937,23.099,1809316,0
2009-12-04,23.36,23.507,22.733,23.09,2622661,0
2009-12-07,23.149,23.369,22.982,23.209,1588276,0
2009-12-08,22.915,22.937,22.63,22.799,1627418,0
2009-12-09,22.799,22.922,22.637,22.806,1669017,0
2009-12-10,22.922,23.273,22.909,23.266,2016466,0
2009-12-11,23.266,23.777,23.266,23.652,1998759,0
2009-12-14,23.757,23.959,23.528,23.638,1937304,0
2009-12-15,23.58,23.638,23.411,23.638,1860728,0
2009-12-16,23.784,23.863,23.616,23.703,2279241,0
2009-12-17,23.69,23.699,23.44,23.631,2009086,0
2009-12-18,23.717,23.901,23.571,23.836,3476874,0
2009-12-21,23.982,24.048,23.74,23.792,1579218,0
2009-12-22,23.784,23.908,23.432,23.464,1764590,0
2009-12-23,23.528,23.668,23.448,23.646,1317553,0
2009-12-24,23.616,23.968,23.616,23.959,626152,0
2009-12-28,24.055,24.055,23.931,24.017,1396453,0
2009-12-29,24.084,24.084,23.982,24.024,1271491,0
2009-12-30,23.908,24.077,23.857,24.077,984594,0
2009-12-31,24.017,24.127,23.587,23.587,1085050,0
2010-01-04,23.799,23.922,23.595,23.703,1543500,0
2010-01-05,23.631,23.792,23.047,23.4,2808200,0
2010-01-06,23.353,23.544,23.331,23.448,4755823,0
2010-01-07,23.353,23.44,23.061,23.222,1339499,0
2010-01-08,23.069,23.193,22.879,23.149,1840566,0
2010-01-11,23.317,23.553,23.273,23.448,2046389,0
2010-01-12,23.345,23.528,23.243,23.473,1652925,0
2010-01-13,23.484,23.916,23.473,23.806,1844226,0
2010-01-14,23.763,23.763,23.536,23.56,1404043,0
2010-01-15,23.417,23.571,23.011,23.28,2292833,0
2010-01-19,23.222,23.52,23.134,23.514,1203613,0
2010-01-20,23.426,23.426,22.909,23.186,2375170,0
2010-01-21,23.141,23.345,22.645,22.755,2213449,0
2010-01-22,22.667,22.893,22.223,22.223,2567457,0
2010-01-25,22.399,22.515,22.062,22.359,2858315,0
2010-01-26,22.303,22.515,22.169,22.352,1851124,0
2010-01-27,22.295,22.303,21.689,21.936,3627793,0
2010-01-28,21.975,22.056,21.55,21.689,5103522,0
2010-01-29,21.732,21.943,21.484,21.529,3048955,0
2010-02-01,21.617,21.683,21.435,21.626,2127509,0
2010-02-02,21.609,21.689,21.359,21.637,3723247,0
2010-02-03,21.536,21.586,21.359,21.463,2178203,0
2010-02-04,21.326,21.413,20.893,20.893,3482395,0
2010-02-05,20.937,21.273,20.698,21.173,3970769,0
2010-02-08,21.165,21.222,20.937,20.973,2286025,0
2010-02-09,21.205,21.463,21.003,21.149,4027916,0
2010-02-10,21.173,21.185,20.87,21.046,2429575,0
2010-02-11,21.084,21.435,20.989,21.413,4833272,0
2010-02-12,21.273,21.354,21.011,21.326,3162192,0
2010-02-16,21.413,21.764,21.413,21.764,2192446,0
2010-02-17,21.843,21.871,21.571,21.609,1570900,0
2010-02-18,21.542,21.843,21.524,21.579,2322073,0
2010-02-19,21.492,21.871,21.441,21.8,2959799,0
2010-02-22,21.936,21.936,21.413,21.413,3047358,0
2010-02-23,21.354,21.435,21.054,21.193,3585492,0
2010-02-24,21.317,21.317,20.937,21.098,3014492,0
2010-02-25,20.908,21.084,20.755,21.046,3491538,0
2010-02-26,21.126,21.179,20.783,20.791,2835090,0
2010-03-01,20.908,21.266,20.885,21.133,2326214,0
2010-03-02,21.173,21.273,21.003,21.141,3614993,0
2010-03-03,21.141,21.293,20.9,20.957,2431614,0
2010-03-04,20.951,21.018,20.813,20.923,3420419,0
2010-03-05,21.025,21.156,20.9,21.156,6503709,0
2010-03-08,20.923,21.156,20.916,21.119,3012087,0
2010-03-09,21.105,21.165,20.951,21.076,2384720,0
2010-03-10,21.061,21.23,20.916,21.222,2979095,0
2010-03-11,21.173,21.205,21.011,21.119,1866387,0
2010-03-12,21.133,21.156,20.585,20.585,4770688,0
2010-03-15,20.61,20.916,20.483,20.9,4919768,0
2010-03-16,20.973,21.133,20.828,21.119,3533937,0
2010-03-17,21.173,21.301,21.054,21.301,2744843,0
2010-03-18,21.293,21.39,21.054,21.061,2588725,0
2010-03-19,21.098,21.205,20.638,20.813,4800253,0
2010-03-22,20.739,20.778,20.579,20.631,3003059,0
2010-03-23,20.667,20.9,20.564,20.879,3147083,0
2010-03-24,20.828,20.857,20.617,20.617,2831372,0
2010-03-25,20.483,20.601,20.25,20.267,3858255,0
2010-03-26,20.346,20.376,20.054,20.135,3702454,0
2010-03-29,20.221,20.403,20.121,20.361,2802737,0
2010-03-30,20.331,20.456,20.309,20.361,2265311,0
2010-03-31,20.296,20.296,20.141,20.228,2649955,0
2010-04-01,20.381,20.691,20.339,20.644,2666815,0
2010-04-05,20.732,20.791,20.542,20.644,2624595,0
2010-04-06,20.542,20.857,20.478,20.85,2408314,0
2010-04-07,20.805,20.82,20.483,20.564,2719155,0
2010-04-08,20.564,20.57,20.346,20.442,3681755,0
2010-04-09,20.47,20.47,20.242,20.426,2483325,0
2010-04-12,20.558,20.718,20.483,20.542,2502603,0
2010-04-13,20.61,20.658,20.339,20.601,2459545,0
2010-04-14,20.594,20.658,20.426,20.652,2446520,0
2010-04-15,20.558,20.579,20.41,20.506,2304614,0
2010-04-16,20.483,20.483,20.001,20.054,4752490,0
2010-04-19,19.987,20.054,19.826,20.001,3152416,0
2010-04-20,20.097,20.376,20.018,20.368,2475027,0
2010-04-21,20.41,20.41,20.17,20.315,2597750,0
2010-04-22,20.185,20.483,19.967,20.449,5259190,0
2010-04-23,20.407,20.913,20.343,20.904,7861698,0
2010-04-26,20.951,21.018,20.682,20.691,0,0
2010-04-27,20.644,20.739,20.242,20.242,2769004,0
2010-04-28,20.315,20.368,18.645,18.69,22363351,0
2010-04-29,18.777,19.097,18.002,18.251,20854773,0
2010-04-30,18.287,18.426,18.053,18.075,10344450,0
2010-05-03,18.266,18.292,18.016,18.177,6321456,0
2010-05-04,18.053,18.126,17.928,18.01,6968226,0
2010-05-05,17.893,18.17,17.893,18.024,6238500,0
2010-05-06,18.112,18.395,17.338,18.01,11880912,0
2010-05-07,18.075,18.292,17.623,18.061,8958558,0
2010-05-10,18.505,18.719,18.28,18.65,6072124,0
2010-05-11,18.53,18.989,18.491,18.69,5985021,0
2010-05-12,18.719,19.024,18.563,18.937,6423872,0
2010-05-13,18.93,19.031,18.697,18.777,5437837,0
2010-05-14,18.632,18.813,18.426,18.659,4291151,0
2010-05-17,19.031,19.272,18.769,19.105,6747223,0
2010-05-18,19.294,19.294,18.827,18.843,5872283,0
2010-05-19,18.754,18.995,18.632,18.87,6285813,0
2010-05-20,18.625,18.659,18.032,18.09,6260434,0
2010-05-21,17.928,18.259,17.835,18.236,4998992,0
2010-05-24,18.186,18.353,18.016,18.04,3361193,0
2010-05-25,17.974,18.266,17.519,18.221,8548400,0
2010-05-26,18.266,18.475,18.17,18.287,4270409,0
2010-05-27,18.463,18.645,18.301,18.638,3860358,0
2010-05-28,18.645,19.01,18.61,18.843,6284033,0
2010-06-01,18.664,18.957,18.45,18.45,6023837,0
2010-06-02,18.537,18.821,18.434,18.821,3497494,0
2010-06-03,18.827,18.965,18.681,18.93,3169393,0
2010-06-04,18.563,18.813,18.251,18.315,4177702,0
2010-06-07,18.315,18.856,18.259,18.681,5819502,0
2010-06-08,18.45,18.505,18.251,18.467,4224662,0
2010-06-09,18.577,18.659,18.134,18.17,4973732,0
2010-06-10,18.403,18.738,18.403,18.681,5462814,0
2010-06-11,18.491,18.725,18.426,18.645,3256850,0
2010-06-14,18.806,18.945,18.61,18.725,4545600,0
2010-06-15,18.894,18.945,18.791,18.885,3792185,0
2010-06-16,18.769,19.038,18.761,18.965,3745528,0
2010-06-17,19.054,19.062,18.856,19.003,4424204,0
2010-06-18,18.908,19.054,18.843,19.024,3726157,0
2010-06-21,18.681,18.834,18.441,18.732,12529165,0
2010-06-22,18.456,18.505,17.694,17.694,23502787,0
2010-06-23,17.829,18.266,17.687,18.177,122749993,0
2010-06-24,18.212,18.61,18.04,18.061,22497088,0
2010-06-25,18.155,18.441,18.053,18.2,17342721,0
2010-06-28,18.347,18.61,18.17,18.563,10475444,0
2010-06-29,18.388,18.463,17.995,18.275,13437703,0
2010-06-30,18.266,18.48,18.124,18.21,10467841,0
2010-07-01,18.28,18.456,18.126,18.395,10597448,0
2010-07-02,18.441,18.673,18.287,18.585,7449491,0
2010-07-06,18.719,18.834,18.577,18.761,6307110,0
2010-07-07,18.843,19.207,18.777,19.126,8565705,0
2010-07-08,19.405,19.434,18.856,19.083,13828215,0
2010-07-09,19.091,19.17,18.951,19.142,7428415,0
2010-07-12,19.126,19.207,19.018,19.119,4797980,0
2010-07-13,19.333,19.333,19.038,19.075,7792195,0
2010-07-14,19.038,19.038,18.697,18.856,10175882,0
2010-07-15,18.885,19.192,18.769,19.119,6551527,0
2010-07-16,19.054,19.163,18.754,18.777,9013929,0
2010-07-19,18.797,19.229,18.797,19.135,5368618,0
2010-07-20,18.951,19.367,18.945,19.359,7654727,0
2010-07-21,19.359,19.434,19.105,19.229,5109666,0
2010-07-22,19.333,19.616,19.333,19.571,5533853,0
2010-07-23,19.535,19.563,19.149,19.462,5563036,0
2010-07-26,19.426,19.631,19.42,19.579,4570876,0
2010-07-27,19.651,19.952,19.571,19.871,6123039,0
2010-07-28,19.747,20.097,19.528,20.075,8619047,0
2010-07-29,20.258,20.442,19.887,19.967,8378740,0
2010-07-30,19.856,20.106,19.651,19.921,14245721,0
2010-08-02,20.041,20.331,20.041,20.287,7270855,0
2010-08-03,20.209,20.361,20.09,20.17,6261444,0
2010-08-04,20.194,20.281,19.9,20.235,6208165,0
2010-08-05,19.675,19.987,19.339,19.513,12775858,0
2010-08-06,19.391,19.579,19.097,19.55,9130506,0
2010-08-09,19.616,19.689,19.324,19.374,6663932,0
2010-08-10,19.374,19.493,19.068,19.294,7938715,0
2010-08-11,19.126,19.149,18.945,19.018,10445460,0
2010-08-12,18.851,19.359,18.625,19.294,8207396,0
2010-08-13,19.278,19.783,19.207,19.623,7105992,0
2010-08-16,19.543,19.666,19.317,19.659,4878426,0
2010-08-17,19.719,19.987,19.616,19.754,5411146,0
2010-08-18,19.754,19.82,19.521,19.638,5453384,0
2010-08-19,19.651,19.703,19.303,19.484,4084499,0
2010-08-20,19.352,19.448,19.229,19.391,3900104,0
2010-08-23,19.434,19.631,19.333,19.397,3735285,0
2010-08-24,19.222,19.586,19.2,19.426,7023268,0
2010-08-25,19.391,19.499,19.185,19.454,14140977,0
2010-08-26,19.478,19.602,19.397,19.439,3275186,0
2010-08-27,19.557,20.097,19.333,20.001,5556229,0
2010-08-30,19.981,20.082,19.791,19.798,3357107,0
2010-08-31,19.786,19.952,19.553,19.831,6610384,0
2010-09-01,19.967,20.403,19.915,20.331,5199775,0
2010-09-02,20.129,20.39,19.915,20.185,9681910,0
2010-09-03,20.25,20.381,20.033,20.221,5878749,0
2010-09-07,20.228,20.331,20.082,20.106,5259242,0
2010-09-08,19.856,20.018,19.754,19.777,6914282,0
2010-09-09,19.959,20.018,19.732,19.798,5182198,0
2010-09-10,19.762,19.921,19.638,19.887,3647252,0
2010-09-13,20.025,20.147,19.894,19.908,6467347,0
2010-09-14,19.841,19.928,19.638,19.666,5971778,0
2010-09-15,19.71,19.754,19.513,19.595,6188749,0
2010-09-16,19.499,19.675,19.367,19.557,6149465,0
2010-09-17,19.675,19.703,19.42,19.528,6550500,0
2010-09-20,19.397,19.659,19.347,19.454,7844552,0
2010-09-21,19.493,19.71,19.374,19.507,7327735,0
2010-09-22,19.55,19.887,19.493,19.762,5416607,0
2010-09-23,19.732,19.981,19.666,19.879,7449297,0
2010-09-24,20.041,20.114,19.921,20.009,7214585,0
2010-09-27,20.041,20.267,19.945,20.194,4576934,0
2010-09-28,20.242,20.322,19.952,20.135,6139171,0
2010-09-29,20.114,20.129,19.807,20.009,4210027,0
2010-09-30,20.066,20.106,19.773,19.877,6532254,0
2010-10-01,20.075,20.082,19.814,20.033,3442309,0
2010-10-04,20.054,20.194,19.975,20.162,5670171,0
2010-10-05,20.331,20.542,20.287,20.39,7894615,0
2010-10-06,20.39,20.462,20.114,20.194,3913939,0
2010-10-07,20.274,20.339,20.135,20.185,2531141,0
2010-10-08,20.235,20.315,20.033,20.228,3467121,0
2010-10-11,20.25,20.296,20.129,20.209,2675110,0
2010-10-12,20.221,20.235,20.033,20.106,3336374,0
2010-10-13,20.141,20.339,20.054,20.235,5115865,0
2010-10-14,20.242,20.354,20.054,20.129,3404622,0
2010-10-15,20.221,20.267,19.71,20.097,16501445,0
2010-10-18,20.129,20.434,20.09,20.39,4052508,0
2010-10-19,20.25,20.376,20.141,20.287,5943909,0
2010-10-20,20.346,20.542,20.309,20.354,4003237,0
2010-10-21,20.434,20.442,19.9,20.041,6140280,0
2010-10-22,20.09,20.141,19.579,19.644,7261410,0
2010-10-25,19.71,19.754,19.535,19.631,6071103,0
2010-10-26,19.631,19.631,19.382,19.521,4131561,0
2010-10-27,19.391,19.391,19.135,19.347,6366756,0
2010-10-28,19.397,19.499,18.901,19.303,12320526,0
2010-10-29,19.294,19.757,19.286,19.606,8057564,0
2010-11-01,19.689,19.754,19.112,19.207,6247913,0
2010-11-02,19.356,19.61,19.321,19.58,4303217,0
2010-11-03,19.651,19.697,19.258,19.426,4337268,0
2010-11-04,19.586,19.631,19.42,19.563,7329494,0
2010-11-05,19.638,19.769,19.521,19.71,5018680,0
2010-11-08,19.666,19.732,19.586,19.719,4387481,0
2010-11-09,19.754,19.777,19.579,19.638,3534073,0
2010-11-10,19.595,19.609,19.265,19.42,4297794,0
2010-11-11,19.347,19.513,19.251,19.382,3315765,0
2010-11-12,19.278,19.285,19.01,19.068,5335746,0
2010-11-15,19.047,19.192,18.989,19.024,4258991,0
2010-11-16,18.965,18.995,18.681,18.797,5291723,0
2010-11-17,18.87,18.995,18.719,18.834,3247158,0
2010-11-18,18.922,18.974,18.827,18.885,3473404,0
2010-11-19,18.87,18.908,18.618,18.769,4886217,0
2010-11-22,18.725,18.851,18.577,18.834,3160270,0
2010-11-23,18.761,18.761,18.467,18.659,5339077,0
2010-11-24,18.659,18.754,18.498,18.563,4592316,0
2010-11-26,18.563,18.65,18.38,18.467,2896699,0
2010-11-29,18.368,18.638,18.347,18.585,5672504,0
2010-11-30,18.676,18.685,18.425,18.553,14608487,0
2010-12-01,18.69,18.761,18.563,18.673,14679716,0
2010-12-02,18.697,18.916,18.563,18.806,14889063,0
2010-12-03,18.806,18.989,18.706,18.916,5522599,0
2010-12-06,18.916,18.981,18.827,18.951,4370547,0
2010-12-07,19.038,19.135,18.697,18.769,6503444,0
2010-12-08,18.593,18.632,18.353,18.467,5976201,0
2010-12-09,18.475,18.505,18.374,18.388,6490147,0
2010-12-10,18.388,18.513,18.347,18.434,4205201,0
2010-12-13,18.522,18.719,18.434,18.65,5217058,0
2010-12-14,18.706,18.784,18.593,18.618,4825362,0
2010-12-15,18.632,18.69,18.411,18.45,3416147,0
2010-12-16,18.476,18.743,18.373,18.743,5876213,0
2010-12-17,18.797,19.018,18.738,19.003,7876712,0
2010-12-20,19.062,19.126,18.981,19.097,4281345,0
2010-12-21,19.097,19.185,19.054,19.119,3938111,0
2010-12-22,19.185,19.258,19.062,19.222,3461820,0
2010-12-23,19.214,19.374,19.149,19.272,2393121,0
2010-12-27,19.272,19.311,19.192,19.2,1524269,0
2010-12-28,19.229,19.347,19.119,19.278,2464160,0
2010-12-29,19.33,19.337,19.179,19.233,2275241,0
2010-12-30,19.202,19.308,19.096,19.156,2641730,0
2010-12-31,19.187,19.294,19.102,19.217,1885459,0
2011-01-03,19.352,19.454,19.192,19.405,3093404,0
2011-01-04,19.484,19.697,19.207,19.644,4649726,0
2011-01-05,19.563,19.682,19.405,19.586,3319741,0
2011-01-06,19.602,19.602,19.333,19.448,4096510,0
2011-01-07,19.507,19.513,19.112,19.265,6206331,0
2011-01-10,19.265,19.265,19.038,19.237,4880905,0
2011-01-11,19.311,19.311,19.105,19.251,5077096,0
2011-01-12,19.278,19.454,19.222,19.42,3734357,0
2011-01-13,19.374,19.454,18.491,18.784,17341264,0
2011-01-14,18.797,19.031,18.625,18.725,6640501,0
2011-01-18,18.722,18.781,18.62,18.714,4964871,0
2011-01-19,18.693,18.922,18.693,18.84,4458243,0
2011-01-20,18.827,19.047,18.813,18.981,5137826,0
2011-01-21,19.024,19.031,18.834,18.856,6087143,0
2011-01-24,18.87,19.142,18.87,18.885,13764138,0
2011-01-25,18.894,18.908,18.697,18.856,5522980,0
2011-01-26,18.922,18.965,18.537,18.664,10332484,0
2011-01-27,18.625,18.813,18.585,18.791,5822087,0
2011-01-28,18.827,18.885,18.551,18.551,4582563,0
2011-01-31,18.604,18.851,18.578,18.827,5302967,0
2011-02-01,18.864,18.916,18.625,18.843,6500736,0
2011-02-02,18.738,18.981,18.711,18.806,5325122,0
2011-02-03,18.803,18.862,18.604,18.856,4521662,0
2011-02-04,18.813,18.965,18.126,18.308,13527409,0
2011-02-07,18.28,18.28,17.928,18.112,11407452,0
2011-02-08,18.075,18.353,18.053,18.17,8963378,0
2011-02-09,18.163,18.259,17.995,18.259,9088946,0
2011-02-10,18.181,18.248,18.056,18.129,7395064,0
2011-02-11,18.12,18.17,17.995,18.067,5467918,0
2011-02-14,18.075,18.075,17.887,17.959,9151649,0
2011-02-15,17.936,18.104,17.923,18.067,5477565,0
2011-02-16,18.067,18.301,18.04,18.142,9049751,0
2011-02-17,18.097,18.275,18.097,18.259,4906386,0
2011-02-18,18.284,18.322,18.197,18.272,5452879,0
2011-02-22,18.177,18.332,18.163,18.266,5378796,0
2011-02-23,18.292,18.434,18.229,18.251,5733221,0
2011-02-24,18.301,18.301,18.12,18.155,4294268,0
2011-02-25,18.166,18.197,17.967,18.115,4421738,0
2011-02-28,18.446,18.73,18.363,18.563,8735784,0
2011-03-01,18.64,18.773,17.886,18.174,17529763,0
2011-03-02,18.613,19.113,18.532,18.789,14338954,0
2011-03-03,19.018,19.084,18.685,18.773,7863642,0
2011-03-04,18.743,18.743,18.373,18.661,9565118,0
2011-03-07,18.84,19.003,18.766,18.981,11271292,0
2011-03-08,19.076,19.092,18.884,18.899,6469700,0
2011-03-09,18.915,19.107,18.803,19.076,8646733,0
2011-03-10,18.995,19.048,18.811,18.826,6030534,0
2011-03-11,18.826,18.908,18.498,18.693,4947636,0
2011-03-14,18.571,18.701,18.468,18.676,12650510,0
2011-03-15,18.45,18.506,18.166,18.19,7675966,0
2011-03-16,18.181,18.272,17.953,18.018,8968021,0
2011-03-17,18.205,18.227,17.831,18.069,11437931,0
2011-03-18,18.353,18.476,18.077,18.197,7717923,0
2011-03-21,18.322,18.379,18.218,18.307,1710290,0
2011-03-22,18.298,18.345,18.092,18.107,6586904,0
2011-03-23,18.138,18.166,17.996,18.056,5190877,0
2011-03-24,18.107,18.19,18.018,18.101,4380861,0
2011-03-25,18.166,18.226,18.129,18.181,6856265,0
2011-03-28,18.174,18.314,18.129,18.145,6405106,0
2011-03-29,18.166,18.379,18.101,18.353,3962792,0
2011-03-30,18.419,18.73,18.411,18.604,7030770,0
2011-03-31,18.578,18.748,18.465,18.719,5494656,0
2011-04-01,18.884,19.062,18.766,19.018,11392597,0
2011-04-04,19.158,19.234,18.989,19.107,9614516,0
2011-04-05,19.07,19.098,18.856,18.915,5799322,0
2011-04-06,18.944,19.076,18.908,18.922,4560648,0
2011-04-07,18.944,19.018,18.87,19.003,3893046,0
2011-04-08,19.025,19.152,18.973,19.145,4842250,0
2011-04-11,18.766,19.098,18.668,19.011,20888040,0
2011-04-12,18.953,19.892,18.87,19.892,137373264,0
2011-04-13,19.846,19.898,19.646,19.824,21249555,0
2011-04-14,19.757,19.81,19.596,19.795,10019532,0
2011-04-15,19.862,20.033,19.818,19.981,10389353,0
2011-04-18,19.824,19.981,19.596,19.853,9788322,0
2011-04-19,19.862,19.877,19.699,19.803,10173647,0
2011-04-20,19.95,20.047,19.912,19.986,8847774,0
2011-04-21,20.008,20.033,19.795,19.905,7036550,0
2011-04-25,19.926,20.017,19.838,19.944,5359742,0
2011-04-26,20.061,20.106,19.973,20.075,8395401,0
2011-04-27,20.115,20.335,20.09,20.253,8595127,0
2011-04-28,20.283,20.359,20.142,20.299,9523113,0
2011-04-29,20.307,20.392,20.145,20.3,13567616,0
2011-05-02,20.416,20.537,20.231,20.326,6738581,0
2011-05-03,20.363,20.604,20.192,20.318,11306911,0
2011-05-04,20.359,20.432,20.217,20.394,16766189,0
2011-05-05,20.342,20.423,20.01,20.267,8399870,0
2011-05-06,20.57,20.683,20.283,20.373,6570259,0
2011-05-09,20.379,20.423,20.135,20.244,8166298,0
2011-05-10,20.299,20.674,20.262,20.549,10590907,0
2011-05-11,20.55,20.678,20.372,20.565,6620182,0
2011-05-12,20.564,20.758,20.52,20.741,4910380,0
2011-05-13,20.764,20.794,20.504,20.667,7614870,0
2011-05-16,20.659,20.734,20.476,20.537,5908676,0
2011-05-17,20.52,20.874,20.416,20.86,8870489,0
2011-05-18,20.814,20.881,20.638,20.832,5605534,0
2011-05-19,20.838,20.92,20.758,20.86,4216184,0
2011-05-20,20.844,21.001,20.738,20.926,5475668,0
2011-05-23,20.786,20.881,20.72,20.758,4637787,0
2011-05-24,20.832,20.832,20.564,20.578,8161346,0
2011-05-25,20.549,20.645,20.359,20.537,5081415,0
2011-05-26,20.537,20.638,20.44,20.529,3555607,0
2011-05-27,20.538,20.723,20.538,20.62,4354700,0
2011-05-31,20.76,20.888,20.667,20.859,6199673,0
2011-06-01,20.859,20.872,20.647,20.695,5502497,0
2011-06-02,20.731,20.731,20.468,20.626,5905264,0
2011-06-03,20.468,20.662,20.348,20.55,6359257,0
2011-06-06,20.505,20.559,20.348,20.385,5957485,0
2011-06-07,20.505,20.723,20.393,20.447,8112632,0
2011-06-08,20.55,20.612,20.324,20.324,7690634,0
2011-06-09,20.4,20.454,20.214,20.324,10729346,0
2011-06-10,20.31,20.379,20.2,20.2,5904114,0
2011-06-13,20.31,20.407,20.214,20.333,3855194,0
2011-06-14,20.468,20.505,20.275,20.423,5165032,0
2011-06-15,20.303,20.513,20.117,20.2,5623442,0
2011-06-16,20.242,20.425,20.191,20.387,4874919,0
2011-06-17,20.482,20.559,20.275,20.297,10589692,0
2011-06-20,20.234,20.439,20.101,20.393,13294429,0
2011-06-21,20.482,20.782,20.482,20.572,5263811,0
2011-06-22,20.513,20.559,20.363,20.363,5137198,0
2011-06-23,20.25,20.415,20.168,20.303,7759983,0
2011-06-24,20.348,20.572,20.259,20.297,6436082,0
2011-06-27,20.357,20.505,20.214,20.476,7317506,0
2011-06-28,20.55,20.813,20.439,20.745,5725050,0
2011-06-29,20.782,20.978,20.707,20.895,6629837,0
2011-06-30,20.931,20.952,20.799,20.86,4429153,0
2011-07-01,20.948,21.009,20.805,21.001,6119228,0
2011-07-05,20.961,20.961,20.813,20.895,4751426,0
2011-07-06,20.896,21.123,20.828,20.949,5135030,0
2011-07-07,21.119,21.127,20.911,21.053,4677382,0
2011-07-08,20.935,21.024,20.829,21.001,3597958,0
2011-07-11,20.813,20.864,20.731,20.82,3949738,0
2011-07-12,20.82,21.017,20.782,20.954,5198909,0
2011-07-13,20.986,21.061,20.82,20.887,3833937,0
2011-07-14,20.859,20.978,20.723,20.745,5016384,0
2011-07-15,20.769,20.844,20.656,20.82,4982437,0
2011-07-18,20.805,20.805,20.565,20.64,3122162,0
2011-07-19,20.667,20.722,20.485,20.66,5163414,0
2011-07-20,20.662,20.851,20.58,20.738,4090946,0
2011-07-21,20.836,21.105,20.805,21.009,4524331,0
2011-07-22,21.009,21.076,20.926,20.993,3637619,0
2011-07-25,21.017,21.346,20.97,21.277,5675927,0
2011-07-26,21.33,21.398,21.231,21.359,5893995,0
2011-07-27,21.271,21.503,21.256,21.456,7370529,0
2011-07-28,21.345,21.534,21.281,21.322,4637491,0
2011-07-29,21.198,21.231,20.88,20.911,5660518,0
2011-08-01,21.098,21.098,20.798,21.001,4288957,0
2011-08-02,20.927,20.942,20.609,20.609,5015886,0
2011-08-03,20.67,20.716,20.415,20.678,6012407,0
2011-08-04,20.546,20.592,19.889,19.889,9790839,0
2011-08-05,20.062,20.275,19.786,19.906,14948146,0
2011-08-08,19.6,19.846,18.887,18.985,11912783,0
2011-08-09,19.126,19.794,18.736,19.779,17533254,0
2011-08-10,19.502,19.772,19.156,19.202,10651543,0
2011-08-11,19.156,19.837,19.15,19.643,17707267,0
2011-08-12,19.727,19.81,19.345,19.487,7950266,0
2011-08-15,19.621,20.062,19.584,19.975,8404814,0
2011-08-16,20.057,20.324,19.936,20.214,9484029,0
2011-08-17,20.363,20.647,20.363,20.53,7885033,0
2011-08-18,20.267,20.521,20.035,20.454,12584854,0
2011-08-19,20.409,20.623,20.318,20.463,10742417,0
2011-08-22,20.716,20.776,20.214,20.363,7111369,0
2011-08-23,20.468,20.707,20.259,20.695,8358086,0
2011-08-24,20.695,21.084,20.58,21.053,6299171,0
2011-08-25,21.084,21.15,20.707,20.851,15051599,0
2011-08-26,20.706,20.864,20.311,20.836,14699499,0
2011-08-29,20.986,21.346,20.986,21.346,9940372,0
2011-08-30,21.238,21.359,21.086,21.297,4334786,0
2011-08-31,21.414,21.683,21.337,21.642,6095665,0
2011-09-01,21.692,21.782,21.511,21.527,4523508,0
2011-09-02,21.374,21.482,21.275,21.39,4840531,0
2011-09-06,21.039,21.487,20.797,21.48,8905589,0
2011-09-07,21.603,21.631,21.413,21.48,6536589,0
2011-09-08,21.364,21.669,21.351,21.495,4147753,0
2011-09-09,21.261,21.337,21.01,21.204,6694848,0
2011-09-12,20.98,21.253,20.903,21.231,4434113,0
2011-09-13,21.231,21.322,21.079,21.231,5257177,0
2011-09-14,21.231,21.555,21.07,21.389,5410015,0
2011-09-15,21.534,21.678,21.404,21.594,4705624,0
2011-09-16,21.686,22.003,21.626,21.85,6984095,0
2011-09-19,21.594,21.828,21.54,21.762,3276926,0
2011-09-20,21.836,22.467,21.822,22.209,5717555,0
2011-09-21,22.169,22.367,21.959,21.987,6077273,0
2011-09-22,21.618,21.692,21.281,21.609,8284696,0
2011-09-23,21.586,21.866,21.495,21.618,5808806,0
2011-09-26,21.753,21.898,21.618,21.866,11237398,0
2011-09-27,22.185,22.239,21.836,21.913,5312966,0
2011-09-28,21.95,22.154,21.736,21.768,4610168,0
2011-09-29,21.933,22.102,21.753,21.891,6586917,0
2011-09-30,21.773,21.916,21.627,21.658,5814528,0
2011-10-03,21.626,21.745,21.062,21.07,5905155,0
2011-10-04,21.003,21.032,20.485,20.98,8511534,0
2011-10-05,21.032,21.047,20.601,20.828,7241482,0
2011-10-06,20.789,21.198,20.775,21.192,4470117,0
2011-10-07,21.253,21.473,21.171,21.322,6373584,0
2011-10-10,21.586,21.731,21.456,21.731,3551706,0
2011-10-11,21.731,21.815,21.436,21.653,4036839,0
2011-10-12,21.782,21.8,21.495,21.495,6482570,0
2011-10-13,21.609,21.609,21.389,21.563,3864619,0
2011-10-14,21.7,21.807,21.57,21.638,4626261,0
2011-10-17,21.57,21.678,21.373,21.618,4398081,0
2011-10-18,21.578,21.905,21.448,21.774,5367782,0
2011-10-19,21.807,22.154,21.774,21.858,4647790,0
2011-10-20,21.975,22.11,21.807,21.933,3457629,0
2011-10-21,22.093,22.323,22.093,22.323,4663374,0
2011-10-24,22.275,22.458,22.079,22.132,5344955,0
2011-10-25,22.128,22.157,21.82,21.849,5901062,0
2011-10-26,22.154,22.254,21.898,22.176,3659416,0
2011-10-27,22.498,22.596,22.247,22.316,6739041,0
2011-10-28,22.33,22.573,22.079,22.533,4671272,0
2011-10-31,22.328,22.568,22.28,22.28,3137373,0
2011-11-01,21.905,22.25,21.891,22.02,4731762,0
2011-11-02,22.254,22.506,22.201,22.323,4178543,0
2011-11-03,22.54,22.964,22.288,22.765,8086606,0
2011-11-04,22.596,22.619,22.288,22.511,4634205,0
2011-11-07,22.458,22.649,22.367,22.649,3236441,0
2011-11-08,22.665,22.845,22.467,22.845,4292764,0
2011-11-09,22.557,22.873,22.497,22.596,5329013,0
2011-11-10,22.788,22.832,22.525,22.687,4456039,0
2011-11-11,22.777,22.953,22.764,22.945,3421212,0
2011-11-14,22.861,22.914,22.619,22.656,2812272,0
2011-11-15,22.625,22.724,22.52,22.665,3145290,0
2011-11-16,22.52,22.625,22.33,22.33,4377555,0
2011-11-17,22.33,22.367,22.033,22.154,14124662,0
2011-11-18,22.271,22.434,22.15,22.405,14580970,0
2011-11-21,22.309,22.338,22.003,22.231,14321985,0
2011-11-22,22.338,22.367,21.995,22.066,5328596,0
2011-11-23,21.905,21.905,21.456,21.555,6279223,0
2011-11-25,21.572,21.806,21.536,21.674,1375233,0
2011-11-28,22.003,22.11,21.933,22.066,3942885,0
2011-11-29,21.912,22.205,21.849,22.18,5920875,0
2011-11-30,22.637,22.78,22.513,22.78,7459651,0
2011-12-01,22.696,22.848,22.54,22.596,9924888,0
2011-12-02,22.74,22.74,22.465,22.519,4421643,0
2011-12-05,22.74,22.812,22.519,22.603,6372267,0
2011-12-06,22.673,22.78,22.549,22.596,5896680,0
2011-12-07,22.619,22.657,22.32,22.465,5985750,0
2011-12-08,22.465,22.482,22.128,22.188,7288684,0
2011-12-09,22.257,22.397,22.135,22.32,5732892,0
2011-12-12,22.264,22.32,21.967,22.144,3803791,0
2011-12-13,22.18,22.365,22.072,22.15,7885094,0
2011-12-14,22.15,22.234,21.983,21.983,5136234,0
2011-12-15,22.12,22.335,22.072,22.271,4523418,0
2011-12-16,22.271,22.419,22.035,22.066,7746534,0
2011-12-19,22.066,22.188,21.714,21.773,3986881,0
2011-12-20,22.012,22.088,21.844,22.043,5519458,0
2011-12-21,22.059,22.581,22.059,22.581,5093857,0
2011-12-22,22.687,22.702,22.489,22.681,4562351,0
2011-12-23,22.71,22.917,22.71,22.765,2650367,0
2011-12-27,22.788,22.889,22.71,22.88,3041790,0
2011-12-28,22.917,22.925,22.757,22.796,2763525,0
2011-12-29,22.848,22.941,22.796,22.841,3314457,0
2011-12-30,22.902,22.902,22.589,22.589,3732926,0
2012-01-03,22.911,22.917,22.043,22.128,7833872,0
2012-01-04,22.144,22.28,21.975,22.059,8198877,0
2012-01-05,22.035,22.104,21.82,22.088,5920940,0
2012-01-06,22.066,22.08,21.789,21.898,5853608,0
2012-01-09,21.975,22.12,21.844,22.095,4802344,0
2012-01-10,22.242,22.257,22.059,22.072,5931977,0
2012-01-11,22.026,22.043,21.613,21.658,7461043,0
2012-01-12,21.683,21.721,21.422,21.497,8292612,0
2012-01-13,21.497,21.59,21.305,21.566,4706688,0
2012-01-17,21.612,21.76,21.376,21.441,4817543,0
2012-01-18,21.466,21.622,21.345,21.566,6251431,0
2012-01-19,21.551,21.628,21.305,21.345,8827658,0
2012-01-20,21.288,21.345,21.106,21.113,8725820,0
2012-01-23,21.16,21.458,21.16,21.359,8182302,0
2012-01-24,21.288,21.305,21.113,21.221,5659072,0
2012-01-25,21.16,21.705,21.043,21.674,6636042,0
2012-01-26,21.75,21.789,21.543,21.65,6092966,0
2012-01-27,21.628,21.65,21.33,21.345,4828816,0
2012-01-30,21.275,21.281,21.084,21.183,4640471,0
2012-01-31,21.3,21.361,21.184,21.341,5564884,0
2012-02-01,21.381,21.449,21.281,21.39,4599078,0
2012-02-02,21.345,21.406,21.151,21.16,7451706,0
2012-02-03,21.23,21.337,20.967,21.145,7944674,0
2012-02-06,21.084,21.176,21.015,21.106,5916183,0
2012-02-07,21.106,21.333,20.943,21.283,3899526,0
2012-02-08,21.347,21.361,21.152,21.333,4444048,0
2012-02-09,21.326,21.347,21.161,21.276,5421051,0
2012-02-10,21.449,21.912,21.275,21.844,9747793,0
2012-02-13,21.844,21.95,21.359,21.438,9264752,0
2012-02-14,21.414,21.443,21.221,21.381,5773747,0
2012-02-15,21.438,21.551,21.288,21.458,4770874,0
2012-02-16,21.497,21.941,21.482,21.78,7093783,0
2012-02-17,21.954,21.954,21.734,21.859,4642303,0
2012-02-21,21.905,21.92,21.65,21.714,4294640,0
2012-02-22,21.743,22.04,21.714,21.923,6801868,0
2012-02-23,21.912,22.043,21.857,21.967,19742297,0
2012-02-24,22.016,22.226,21.954,22.149,15546628,0
2012-02-27,22.172,22.264,22.043,22.059,17857594,0
2012-02-28,22.101,22.164,21.886,22.016,3638125,0
2012-02-29,21.985,22.015,21.692,21.922,5864379,0
2012-03-01,21.945,22.031,21.837,21.937,5276451,0
2012-03-02,21.954,22.016,21.791,21.851,3842192,0
2012-03-05,21.859,21.954,21.714,21.929,3411362,0
2012-03-06,21.876,21.908,21.658,21.69,5096072,0
2012-03-07,21.734,21.773,21.541,21.734,4003438,0
2012-03-08,21.837,21.9,21.705,21.837,3472053,0
2012-03-09,21.851,21.992,21.773,21.979,3093839,0
2012-03-12,21.999,22.195,21.954,22.17,3614969,0
2012-03-13,22.211,22.211,21.962,22.07,4422669,0
2012-03-14,22.093,22.155,21.782,21.851,3268045,0
2012-03-15,21.886,21.937,21.751,21.916,2872661,0
2012-03-16,21.867,22.04,21.837,22.016,5743435,0
2012-03-19,22.023,22.109,21.837,21.845,3627931,0
2012-03-20,21.791,21.822,21.621,21.627,4531968,0
2012-03-21,21.621,21.683,21.455,21.549,4940878,0
2012-03-22,21.549,21.627,21.369,21.52,6489209,0
2012-03-23,21.571,21.69,21.479,21.52,5378690,0
2012-03-26,21.621,21.729,21.434,21.571,5545300,0
2012-03-27,21.621,21.986,21.621,21.9,7277586,0
2012-03-28,21.886,21.962,21.612,21.714,4536016,0
2012-03-29,21.571,21.8,21.541,21.782,5853462,0
2012-03-30,21.851,21.986,21.698,21.979,5264314,0
2012-04-02,21.992,22.118,21.859,21.929,4246270,0
2012-04-03,22.04,22.049,21.714,21.908,4080193,0
2012-04-04,21.76,21.845,21.627,21.69,8575227,0
2012-04-05,21.683,21.683,21.385,21.472,3913111,0
2012-04-09,21.326,21.605,21.326,21.511,6571585,0
2012-04-10,21.113,21.192,20.974,21.042,18926380,0
2012-04-11,21.152,21.161,21.028,21.051,6345555,0
2012-04-12,21.076,21.178,21.006,21.076,7284312,0
2012-04-13,20.997,21.035,20.748,20.818,10786767,0
2012-04-16,20.864,21.113,20.85,20.943,4926159,0
2012-04-17,21.045,21.086,20.88,21.07,4304822,0
2012-04-18,21.028,21.076,20.872,20.92,4686571,0
2012-04-19,20.896,20.989,20.818,20.92,4614942,0
2012-04-20,20.943,21.184,20.92,21.113,5319361,0
2012-04-23,21.006,21.084,20.957,21.042,3343202,0
2012-04-24,21.076,21.283,21.042,21.205,3852798,0
2012-04-25,21.022,21.145,20.928,21.067,6164163,0
2012-04-26,21.051,21.326,21.014,21.291,3702909,0
2012-04-27,21.347,21.376,21.136,21.239,3600370,0
2012-04-30,21.106,21.276,21.051,21.27,4908339,0
2012-05-01,21.281,21.479,21.202,21.447,6336223,0
2012-05-02,21.441,21.464,21.232,21.355,6166898,0
2012-05-03,21.332,21.495,21.181,21.187,4956736,0
2012-05-04,21.464,21.487,21.239,21.27,4318682,0
2012-05-07,21.27,21.355,21.192,21.283,4041444,0
2012-05-08,21.205,21.464,21.184,21.447,5884946,0
2012-05-09,21.297,21.472,21.174,21.346,4781984,0
2012-05-10,21.504,21.607,21.426,21.558,3433252,0
2012-05-11,21.511,21.588,21.361,21.401,3847825,0
2012-05-14,21.248,21.394,21.192,21.291,3774901,0
2012-05-15,21.317,21.376,21.06,21.067,5376059,0
2012-05-16,21.152,21.347,21.092,21.283,4705193,0
2012-05-17,21.291,21.441,21.239,21.248,4773347,0
2012-05-18,21.297,21.479,21.095,21.149,5945414,0
2012-05-21,21.192,21.232,21.035,21.084,4402444,0
2012-05-22,21.129,21.276,21.121,21.248,5156447,0
2012-05-23,21.199,21.401,20.997,21.076,6072314,0
2012-05-24,21.145,21.447,21.113,21.317,22138037,0
2012-05-25,21.368,21.455,21.354,21.4,23073664,0
2012-05-29,21.582,21.582,21.4,21.472,24111472,0
2012-05-30,21.447,21.599,21.187,21.219,5488353,0
2012-05-31,21.239,21.401,21.076,21.283,5029492,0
2012-06-01,21.14,21.433,21.124,21.361,6153963,0
2012-06-04,21.324,21.426,21.275,21.426,6654219,0
2012-06-05,21.41,21.582,21.346,21.464,7960516,0
2012-06-06,21.59,21.716,21.479,21.716,4881287,0
2012-06-07,21.874,21.905,21.764,21.787,5251481,0
2012-06-08,21.818,22.056,21.747,21.97,8503908,0
2012-06-11,21.999,22.03,21.756,21.777,8292642,0
2012-06-12,21.812,21.828,21.651,21.756,5877638,0
2012-06-13,21.747,21.865,21.607,21.738,4495284,0
2012-06-14,21.812,21.905,21.747,21.849,5884499,0
2012-06-15,21.922,21.943,21.796,21.914,7939104,0
2012-06-18,22.077,22.077,21.834,21.952,4399583,0
2012-06-19,22.07,22.229,21.935,22.064,6559866,0
2012-06-20,22.04,22.127,21.771,21.843,4968762,0
2012-06-21,21.914,22.04,21.747,21.771,6671353,0
2012-06-22,21.843,21.843,21.661,21.661,4994117,0
2012-06-25,21.582,21.686,21.528,21.63,3722882,0
2012-06-26,21.677,21.771,21.63,21.661,4821111,0
2012-06-27,21.731,21.922,21.731,21.828,2906843,0
2012-06-28,21.686,21.891,21.686,21.874,3444131,0
2012-06-29,22.07,22.07,21.771,21.914,6355641,0
2012-07-02,22.049,22.197,21.991,22.197,4781473,0
2012-07-03,22.214,22.309,22.07,22.156,2569166,0
2012-07-05,22.102,22.149,21.935,21.961,3534165,0
2012-07-06,21.849,22.04,21.843,21.991,3886048,0
2012-07-09,21.961,22.049,21.865,21.922,4894940,0
2012-07-10,21.978,22.064,21.935,22.056,5258417,0
2012-07-11,22.102,22.258,22.049,22.236,4504126,0
2012-07-12,22.18,22.252,22.077,22.172,3934336,0
2012-07-13,22.197,22.434,22.18,22.434,4780074,0
2012-07-16,22.446,22.559,22.274,22.534,5042023,0
2012-07-17,22.542,22.662,22.339,22.662,11506259,0
2012-07-18,22.653,22.709,22.513,22.662,4280200,0
2012-07-19,22.709,22.842,22.505,22.804,4541814,0
2012-07-20,22.74,22.928,22.7,22.875,5355813,0
2012-07-23,22.78,22.851,22.694,22.74,4634393,0
2012-07-24,22.725,22.78,22.434,22.559,4556838,0
2012-07-25,22.637,22.716,22.395,22.482,5281641,0
2012-07-26,22.637,22.74,22.621,22.686,4879857,0
2012-07-27,22.813,23.025,22.772,22.985,4406506,0
2012-07-30,22.969,23.079,22.818,23.008,4222924,0
2012-07-31,23.008,23.048,22.772,22.772,4210394,0
2012-08-01,22.867,23.244,22.709,22.747,11741143,0
2012-08-02,22.662,22.694,22.378,22.526,4930973,0
2012-08-03,22.662,22.747,22.526,22.6,4713125,0
2012-08-06,22.694,22.78,22.592,22.646,5388444,0
2012-08-07,22.716,22.756,22.446,22.446,4841923,0
2012-08-08,23.008,23.064,22.534,22.953,6198919,0
2012-08-09,23.151,23.363,23.126,23.293,7131447,0
2012-08-10,23.276,23.592,23.165,23.575,4822504,0
2012-08-13,23.496,23.623,23.396,23.583,5636753,0
2012-08-14,23.568,23.623,23.379,23.432,4966563,0
2012-08-15,23.441,23.45,23.3,23.403,4715502,0
2012-08-16,23.441,23.505,23.22,23.244,4548726,0
2012-08-17,23.284,23.322,23.087,23.174,2946675,0
2012-08-20,23.174,23.244,23.095,23.236,3122959,0
2012-08-21,23.236,23.276,23.095,23.095,2924399,0
2012-08-22,23.087,23.158,22.991,23.079,3947979,0
2012-08-23,23.079,23.087,22.834,22.906,4179213,0
2012-08-24,22.906,23.095,22.859,23.071,3333326,0
2012-08-27,23.087,23.158,23.039,23.071,2785830,0
2012-08-28,23.033,23.126,22.978,23.087,3953592,0
2012-08-29,23.087,23.198,22.985,23.165,5740502,0
2012-08-30,23.095,23.158,23.055,23.134,13098120,0
2012-08-31,23.174,23.206,23.071,23.113,15701209,0
2012-09-04,23.119,23.354,23.048,23.331,15884822,0
2012-09-05,23.396,23.482,23.244,23.354,7636268,0
2012-09-06,23.459,23.459,23.251,23.3,6314703,0
2012-09-07,23.339,23.411,23.242,23.321,3187185,0
2012-09-10,23.403,23.403,23.235,23.235,3187006,0
2012-09-11,23.267,23.354,23.044,23.075,5641005,0
2012-09-12,23.075,23.162,22.956,22.98,4379223,0
2012-09-13,22.964,23.321,22.869,23.321,7016995,0
2012-09-14,23.331,23.346,23.123,23.187,6945109,0
2012-09-17,23.148,23.212,23.059,23.109,9787688,0
2012-09-18,23.044,23.139,22.973,22.995,4871152,0
2012-09-19,23.028,23.101,22.948,22.948,4214980,0
2012-09-20,22.909,22.98,22.797,22.893,5538367,0
2012-09-21,22.973,22.98,22.781,22.916,7066219,0
2012-09-24,22.973,23.267,22.893,23.187,6821531,0
2012-09-25,23.251,23.331,23.115,23.115,4417889,0
2012-09-26,23.155,23.292,23.028,23.028,6457080,0
2012-09-27,23.059,23.101,22.843,22.843,5141401,0
2012-09-28,22.829,23.204,22.772,23.172,7043095,0
2012-10-01,23.26,23.363,22.964,22.973,5019035,0
2012-10-02,23.075,23.162,22.956,23.101,3054536,0
2012-10-03,23.131,23.315,23.101,23.283,3465134,0
2012-10-04,23.267,23.483,23.235,23.417,3072713,0
2012-10-05,23.483,23.483,23.196,23.227,4202245,0
2012-10-08,23.204,23.321,23.131,23.321,3954434,0
2012-10-09,23.315,23.469,23.275,23.388,4266062,0
2012-10-10,23.403,23.426,23.26,23.372,5289060,0
2012-10-11,23.451,23.61,23.331,23.507,4272553,0
2012-10-12,23.586,23.674,23.433,23.483,4096615,0
2012-10-15,23.53,23.53,23.331,23.49,3466171,0
2012-10-16,23.548,23.65,23.417,23.548,3867632,0
2012-10-17,23.626,23.921,23.578,23.817,4337570,0
2012-10-18,23.834,24.073,23.826,24.05,4221646,0
2012-10-19,24.002,24.065,23.755,23.755,3958121,0
2012-10-22,23.691,23.857,23.586,23.721,3213697,0
2012-10-23,23.61,23.706,23.498,23.578,2907239,0
2012-10-24,23.618,23.746,23.379,23.426,3309301,0
2012-10-25,23.514,23.618,23.354,23.57,2951735,0
2012-10-26,23.595,23.634,23.442,23.521,3168119,0
2012-10-31,23.595,23.763,23.507,23.586,3339496,0
2012-11-01,23.667,23.729,23.397,23.476,3850052,0
2012-11-02,23.521,23.595,23.275,23.283,8323251,0
2012-11-05,23.187,23.251,22.932,22.956,5297550,0
2012-11-06,22.948,23.148,22.932,22.98,4666544,0
2012-11-07,22.886,22.932,22.461,22.573,7467610,0
2012-11-08,22.636,23.251,22.628,22.916,10119580,0
2012-11-09,22.789,23.052,22.748,22.877,7107332,0
2012-11-12,22.843,22.852,22.47,22.54,3855820,0
2012-11-13,22.494,22.805,22.43,22.591,4233753,0
2012-11-14,22.613,22.661,22.287,22.319,4726559,0
2012-11-15,22.319,22.461,22.127,22.294,5842521,0
2012-11-16,22.303,22.781,22.173,22.765,7790560,0
2012-11-19,22.869,22.877,22.51,22.628,5509765,0
2012-11-20,22.636,22.725,22.391,22.598,3943476,0
2012-11-21,22.62,22.636,22.343,22.518,4026181,0
2012-11-23,22.524,22.573,22.261,22.4,2213104,0
2012-11-26,22.43,22.789,22.415,22.685,4457924,0
2012-11-27,22.781,23.068,22.748,22.98,5345371,0
2012-11-28,22.98,23.083,22.9,23.083,3439667,0
2012-11-29,23.131,23.218,23.02,23.181,3363336,0
2012-11-30,23.148,23.442,23.131,23.411,4667684,0
2012-12-03,23.417,23.442,23.139,23.187,4703971,0
2012-12-04,23.212,23.283,23.059,23.101,2794409,0
2012-12-05,23.123,23.53,23.052,23.411,5086490,0
2012-12-06,23.477,23.491,23.299,23.417,5536135,0
2012-12-07,23.411,23.477,23.29,23.403,3458616,0
2012-12-10,23.379,23.514,23.338,23.417,3632693,0
2012-12-11,23.46,23.58,23.354,23.403,5177830,0
2012-12-12,23.426,23.652,23.388,23.469,6239053,0
2012-12-13,23.452,23.532,23.345,23.499,9020252,0
2012-12-14,23.469,23.499,23.185,23.249,4055523,0
2012-12-17,23.274,23.646,23.274,23.637,5374564,0
2012-12-18,23.677,23.855,23.589,23.783,9031606,0
2012-12-19,23.823,23.823,23.514,23.532,3927950,0
2012-12-20,23.605,23.629,23.397,23.508,4434854,0
2012-12-21,23.558,23.565,23.249,23.354,6956039,0
2012-12-24,23.32,23.388,23.178,23.354,1462697,0
2012-12-26,23.379,23.411,23.114,23.114,3145958,0
2012-12-27,23.071,23.168,22.79,23.032,4679977,0
2012-12-28,22.934,23.048,22.748,22.757,3002994,0
2012-12-31,22.7,23.135,22.643,23.121,4155367,0
2013-01-02,23.411,23.55,23.233,23.491,5856155,0
2013-01-03,23.532,23.695,23.484,23.58,4479223,0
2013-01-04,23.637,23.677,23.484,23.589,4666486,0
2013-01-07,23.532,23.589,23.315,23.354,5490942,0
2013-01-08,23.338,23.403,23.217,23.249,3623813,0
2013-01-09,23.403,23.452,23.274,23.388,4354207,0
2013-01-10,23.499,23.499,23.32,23.417,4307998,0
2013-01-11,23.532,23.532,23.281,23.379,3248755,0
2013-01-14,23.411,23.514,23.338,23.379,2392756,0
2013-01-15,23.329,23.388,23.266,23.345,5573158,0
2013-01-16,23.315,23.345,23.127,23.185,3904689,0
2013-01-17,23.24,23.514,23.233,23.411,4812316,0
2013-01-18,23.514,23.726,23.499,23.726,4556302,0
2013-01-22,23.726,24.007,23.605,23.904,5504239,0
2013-01-23,23.831,23.879,23.695,23.734,4917719,0
2013-01-24,23.758,23.888,23.717,23.831,3754722,0
2013-01-25,23.879,23.952,23.758,23.904,3593456,0
2013-01-28,23.904,23.928,23.708,23.904,3226457,0
2013-01-29,23.928,24.138,23.904,24.121,3300233,0
2013-01-30,24.147,24.153,23.952,24.065,5954667,0
2013-01-31,24.023,24.516,24.023,24.461,7442088,0
2013-02-01,24.541,24.672,24.469,24.526,6674856,0
2013-02-04,24.444,24.461,24.306,24.333,3226102,0
2013-02-05,24.397,24.485,24.333,24.355,2947597,0
2013-02-06,24.34,24.453,24.195,24.444,2752592,0
2013-02-07,24.421,24.533,24.34,24.469,3357908,0
2013-02-08,24.469,24.516,24.347,24.478,2710073,0
2013-02-11,24.485,24.574,24.403,24.541,1904927,0
2013-02-12,24.557,24.672,24.469,24.646,3057169,0
2013-02-13,24.654,24.71,24.526,24.605,2638173,0
2013-02-14,24.388,24.703,24.274,24.654,5274030,0
2013-02-15,24.71,24.71,24.493,24.557,5063315,0
2013-02-19,24.453,24.687,24.436,24.605,5715622,0
2013-02-20,24.55,24.817,24.541,24.614,3652600,0
2013-02-21,24.614,24.664,24.51,24.566,5293339,0
2013-02-22,24.677,24.866,24.664,24.866,11190688,0
2013-02-25,24.937,24.992,24.51,24.51,16269471,0
2013-02-26,24.591,24.775,24.478,24.63,17100057,0
2013-02-27,24.63,24.817,24.623,24.8,3220703,0
2013-02-28,24.792,24.978,24.727,24.889,7649972,0
2013-03-01,24.873,24.964,24.71,24.889,4468828,0
2013-03-04,24.857,25.091,24.792,25.073,4701579,0
2013-03-05,25.131,25.317,25.059,25.284,4208388,0
2013-03-06,25.363,25.363,25.054,25.145,3982146,0
2013-03-07,25.136,25.234,24.93,24.939,3088407,0
2013-03-08,24.973,25.112,24.809,25.038,4730517,0
2013-03-11,24.8,24.875,24.628,24.735,8550891,0
2013-03-12,24.76,24.912,24.709,24.831,4303962,0
2013-03-13,24.875,24.98,24.785,24.949,2407051,0
2013-03-14,24.973,24.973,24.662,24.686,7076198,0
2013-03-15,24.58,24.912,24.563,24.912,6974400,0
2013-03-18,24.809,24.809,24.628,24.653,3225003,0
2013-03-19,24.726,24.848,24.514,24.644,5271388,0
2013-03-20,24.719,24.858,24.671,24.726,3755583,0
2013-03-21,24.719,24.825,24.637,24.644,4765914,0
2013-03-22,24.644,24.686,24.506,24.588,5363747,0
2013-03-25,24.695,24.75,24.474,24.612,5086644,0
2013-03-26,24.695,25.003,24.621,24.995,4699860,0
2013-03-27,24.899,25.151,24.8,25.145,4298268,0
2013-03-28,25.167,25.617,25.126,25.587,9747937,0
2013-04-01,25.617,25.624,25.463,25.535,4056048,0
2013-04-02,25.587,25.642,25.363,25.463,4033458,0
2013-04-03,25.526,25.526,25.175,25.234,6154648,0
2013-04-04,25.234,25.577,25.217,25.57,4316072,0
2013-04-05,25.39,25.723,25.39,25.69,4677846,0
2013-04-08,25.676,25.878,25.495,25.878,3762471,0
2013-04-09,25.912,25.912,25.642,25.723,4402695,0
2013-04-10,25.773,26.058,25.74,25.87,5697509,0
2013-04-11,25.886,26.107,25.804,26.068,4218956,0
2013-04-12,26.058,26.173,26.026,26.14,2595436,0
2013-04-15,25.978,26.123,25.74,25.74,3712104,0
2013-04-16,25.822,26.085,25.633,26.033,4191376,0
2013-04-17,26.149,26.214,25.795,26.01,4909835,0
2013-04-18,26.076,26.238,26.026,26.196,3866995,0
2013-04-19,26.279,26.621,26.214,26.613,10686833,0
2013-04-22,26.621,26.712,26.417,26.588,3930174,0
2013-04-23,26.656,26.722,26.469,26.722,4718036,0
2013-04-24,26.722,26.909,26.574,26.804,3389486,0
2013-04-25,26.876,26.931,26.722,26.827,2386682,0
2013-04-26,26.804,27.087,26.776,26.99,4545680,0
2013-04-29,27.079,27.292,26.967,27.219,5447566,0
2013-04-30,27.211,27.276,27.131,27.276,4197609,0
2013-05-01,27.292,27.413,27.087,27.177,4209325,0
2013-05-02,27.194,27.284,26.588,26.914,8170998,0
2013-05-03,26.983,27.096,26.738,26.746,7093613,0
2013-05-06,26.678,26.754,26.107,26.132,6100575,0
2013-05-07,26.189,26.477,26.166,26.477,6138549,0
2013-05-08,26.424,26.55,26.033,26.14,5827137,0
2013-05-09,26.132,26.224,25.943,25.993,7470119,0
2013-05-10,25.985,26.05,25.607,26.017,6450946,0
2013-05-13,25.951,26.002,25.65,25.929,5889090,0
2013-05-14,25.978,26.149,25.921,26.05,5407368,0
2013-05-15,26.05,26.287,25.951,26.157,4217232,0
2013-05-16,26.085,26.214,26.01,26.099,4135488,0
2013-05-17,26.157,26.287,26.09,26.271,6945146,0
2013-05-20,26.271,26.328,25.968,25.993,5457730,0
2013-05-21,26.01,26.116,25.87,26.002,4769658,0
2013-05-22,25.96,26.123,25.47,25.551,6169411,0
2013-05-23,25.47,25.526,24.883,25.331,17405710,0
2013-05-24,25.234,25.315,24.949,24.995,15158745,0
2013-05-28,25.054,25.069,24.358,24.563,22053670,0
2013-05-29,24.425,24.653,24.122,24.547,10103253,0
2013-05-30,24.653,24.912,24.408,24.433,6412195,0
2013-05-31,24.365,24.692,24.272,24.272,7766096,0
2013-06-03,24.262,24.539,24.04,24.237,7968903,0
2013-06-04,24.237,24.343,24.105,24.268,6852656,0
2013-06-05,24.188,24.253,24.04,24.065,5460405,0
2013-06-06,24.096,24.344,24.012,24.328,6273427,0
2013-06-07,24.401,24.6,24.202,24.237,6855510,0
2013-06-10,24.311,24.385,24.096,24.104,7391350,0
2013-06-11,24.005,24.295,23.873,23.981,9484611,0
2013-06-12,24.096,24.096,23.542,23.542,8415994,0
2013-06-13,23.551,24.005,23.542,23.989,7785048,0
2013-06-14,23.89,24.211,23.89,24.104,6925009,0
2013-06-17,24.161,24.378,24.038,24.104,6390120,0
2013-06-18,24.147,24.502,24.08,24.378,10186191,0
2013-06-19,24.36,24.634,24.038,24.038,8411543,0
2013-06-20,23.898,23.938,23.533,23.599,7856858,0
2013-06-21,23.723,24.029,23.566,23.981,9176975,0
2013-06-24,23.798,24.229,23.582,24.063,5928219,0
2013-06-25,24.147,24.435,24.029,24.41,6035849,0
2013-06-26,24.608,24.741,24.452,24.585,5812556,0
2013-06-27,24.683,24.966,24.502,24.568,5483349,0
2013-06-28,25.381,25.49,24.918,25.345,13062410,0
2013-07-01,25.388,25.395,24.634,24.741,12005368,0
2013-07-02,24.725,25.005,24.559,24.618,11914003,0
2013-07-03,24.493,24.576,24.443,24.484,5324380,0
2013-07-05,24.46,24.502,24.02,24.285,16066587,0
2013-07-08,24.369,24.699,24.311,24.699,6554292,0
2013-07-09,24.774,24.891,24.65,24.741,5675564,0
2013-07-10,24.725,24.913,24.593,24.824,4726879,0
2013-07-11,25.032,25.162,24.913,25.162,4398349,0
2013-07-12,25.154,25.222,24.94,25.197,4099960,0
2013-07-15,25.13,25.626,25.079,25.56,4255336,0
2013-07-16,25.519,25.608,25.379,25.535,4193239,0
2013-07-17,25.643,25.798,25.587,25.717,3928357,0
2013-07-18,25.784,26.115,25.784,26.115,4648579,0
2013-07-19,26.14,26.214,25.965,26.106,3942290,0
2013-07-22,26.148,26.214,26.049,26.097,2981695,0
2013-07-23,26.097,26.214,25.949,26.157,2577295,0
2013-07-24,26.166,26.182,25.67,25.784,3038279,0
2013-07-25,25.651,25.891,25.634,25.867,3724754,0
2013-07-26,25.817,25.991,25.708,25.926,3977982,0
2013-07-29,25.859,26.248,25.851,26.224,4407414,0
2013-07-30,26.314,26.445,26.14,26.256,4956785,0
2013-07-31,26.214,26.297,25.9,26.288,6232346,0
2013-08-01,26.398,26.518,26.122,26.464,5309847,0
2013-08-02,26.479,26.502,26.288,26.419,2467749,0
2013-08-05,26.38,26.528,26.231,26.488,4282617,0
2013-08-06,26.445,26.445,26.122,26.196,4099220,0
2013-08-07,26.157,26.38,26.024,26.373,3636136,0
2013-08-08,26.495,26.555,26.231,26.353,4071462,0
2013-08-09,26.38,26.518,26.329,26.398,3450512,0
2013-08-12,26.321,26.353,26.131,26.256,2884051,0
2013-08-13,26.288,26.337,26.015,26.031,2801098,0
2013-08-14,26.008,26.008,25.752,25.891,4368869,0
2013-08-15,25.7,25.836,25.551,25.551,5123352,0
2013-08-16,25.519,25.626,25.197,25.279,4879475,0
2013-08-19,25.246,25.479,25.18,25.279,3497633,0
2013-08-20,25.222,25.594,25.222,25.444,3960616,0
2013-08-21,25.379,25.436,25.057,25.139,4254720,0
2013-08-22,25.148,25.444,25.064,25.287,19182717,0
2013-08-23,25.328,25.603,25.197,25.551,11608305,0
2013-08-26,25.587,25.643,25.305,25.345,3648552,0
2013-08-27,25.222,25.67,25.189,25.444,5878252,0
2013-08-28,25.495,25.768,25.379,25.687,4961918,0
2013-08-29,25.608,25.67,25.395,25.495,3698154,0
2013-08-30,25.841,25.991,25.622,25.714,6334719,0
2013-09-03,25.629,25.674,25.219,25.327,5282495,0
2013-09-04,25.269,25.511,25.159,25.419,3775398,0
2013-09-05,25.404,25.444,25.151,25.219,4007213,0
2013-09-06,25.202,25.47,25.159,25.186,5365899,0
2013-09-09,25.211,25.388,25.146,25.352,5567975,0
2013-09-10,25.412,25.463,25.219,25.412,3857716,0
2013-09-11,25.48,25.488,25.018,25.26,5925128,0
2013-09-12,25.312,25.419,25.053,25.075,2994577,0
2013-09-13,25.177,25.294,25.061,25.126,3087369,0
2013-09-16,25.32,25.48,25.008,25.061,5189142,0
2013-09-17,25.018,25.388,24.969,25.304,3751203,0
2013-09-18,25.32,26.074,25.177,25.915,6817105,0
2013-09-19,25.982,26.074,25.611,25.695,7073896,0
2013-09-20,25.638,25.712,25.219,25.219,11701463,0
2013-09-23,25.228,25.695,25.136,25.654,6324271,0
2013-09-24,25.688,25.88,25.664,25.766,5844645,0
2013-09-25,25.787,25.795,25.388,25.537,7008440,0
2013-09-26,25.537,25.748,25.428,25.52,3746663,0
2013-09-27,25.688,25.814,25.294,25.412,8420882,0
2013-09-30,25.605,25.875,25.59,25.759,6194102,0
2013-10-01,25.537,25.674,25.412,25.674,7693524,0
2013-10-02,25.638,25.766,25.528,25.703,7977232,0
2013-10-03,25.605,25.621,25.269,25.327,4352067,0
2013-10-04,25.304,25.388,25.168,25.236,3704269,0
2013-10-07,25.151,25.294,25.102,25.112,4787442,0
2013-10-08,25.112,25.395,25.068,25.151,7946356,0
2013-10-09,25.244,25.545,25.102,25.126,6697585,0
2013-10-10,25.236,25.597,25.053,25.571,6642852,0
2013-10-11,25.597,25.695,25.48,25.545,4316058,0
2013-10-14,25.419,25.463,25.018,25.26,7226895,0
2013-10-15,25.177,26.626,24.767,24.767,8540060,0
2013-10-16,24.916,24.991,24.75,24.953,6194567,0
2013-10-17,24.86,25.589,24.775,25.52,6582765,0
2013-10-18,25.488,25.58,25.36,25.379,6918061,0
2013-10-21,25.388,25.463,25.219,25.369,4611690,0
2013-10-22,25.463,25.766,25.36,25.605,4961142,0
2013-10-23,25.597,25.906,25.571,25.674,5601254,0
2013-10-24,25.629,25.756,25.589,25.629,4666143,0
2013-10-25,25.589,25.804,25.496,25.787,3903975,0
2013-10-28,25.795,25.906,25.674,25.781,4514652,0
2013-10-29,25.855,25.963,25.748,25.889,4056640,0
2013-10-30,25.932,26.015,25.712,25.772,4416257,0
2013-10-31,26.072,26.157,25.605,25.969,6550877,0
2013-11-01,25.695,25.871,25.563,25.739,4156516,0
2013-11-04,25.864,25.924,25.621,25.822,3714164,0
2013-11-05,25.781,25.814,25.463,25.463,6445692,0
2013-11-06,25.528,25.756,25.488,25.695,5905900,0
2013-11-07,25.814,26.132,25.605,25.681,7172475,0
2013-11-08,25.545,25.638,25.211,25.553,5433549,0
2013-11-11,25.597,25.638,25.379,25.528,3470697,0
2013-11-12,25.428,25.496,25.177,25.294,3392454,0
2013-11-13,25.146,25.412,25.053,25.404,4172845,0
2013-11-14,25.537,25.871,25.504,25.832,5335581,0
2013-11-15,25.839,26.031,25.748,26.031,5112948,0
2013-11-18,26.049,26.09,25.772,25.88,4263143,0
2013-11-19,25.871,25.897,25.571,25.695,4003566,0
2013-11-20,25.638,25.855,25.453,25.453,5159562,0
2013-11-21,25.463,25.681,25.352,25.605,4850129,0
2013-11-22,25.695,26.007,25.654,25.712,6174749,0
2013-11-25,25.72,25.848,25.645,25.73,4522969,0
2013-11-26,25.795,25.814,25.444,25.444,5727592,0
2013-11-27,25.404,25.58,25.294,25.545,4423183,0
2013-11-29,25.91,26.216,25.826,26.037,3151462,0
2013-12-02,25.72,25.748,25.395,25.48,4836403,0
2013-12-03,25.759,26.082,25.733,26.063,5409254,0
2013-12-04,25.986,26.166,25.875,26.157,3594848,0
2013-12-05,26.121,26.148,25.621,25.683,6241502,0
2013-12-06,25.479,25.647,25.225,25.418,8267892,0
2013-12-09,25.386,25.528,25.239,25.487,4919352,0
2013-12-10,25.511,25.553,25.095,25.13,4757749,0
2013-12-11,25.095,25.13,24.8,24.85,5187545,0
2013-12-12,24.885,25.047,24.8,24.817,4629852,0
2013-12-13,24.894,24.917,24.638,24.8,4577186,0
2013-12-16,24.917,25.105,24.85,24.935,3225232,0
2013-12-17,24.841,24.902,24.698,24.832,4341681,0
2013-12-18,24.885,25.172,24.545,25.164,5184469,0
2013-12-19,25.078,25.122,24.698,24.869,3490345,0
2013-12-20,24.945,25.216,24.935,25.164,6863924,0
2013-12-23,25.257,25.403,25.164,25.233,3901889,0
2013-12-24,25.249,25.377,25.122,25.317,1420613,0
2013-12-26,25.292,25.325,25.14,25.225,2074202,0
2013-12-27,25.301,25.35,25.155,25.309,1944282,0
2013-12-30,25.249,25.41,25.249,25.393,2542317,0
2013-12-31,25.393,25.59,25.309,25.511,2899973,0
2014-01-02,25.545,25.545,25.13,25.14,5500900,0
2014-01-03,25.452,25.487,24.926,25.115,4964871,0
2014-01-06,25.265,25.334,25.13,25.225,5196682,0
2014-01-07,25.249,25.386,25.14,25.367,4999712,0
2014-01-08,25.274,25.309,25.029,25.14,5265240,0
2014-01-09,25.181,25.239,25.078,25.181,6152858,0
2014-01-10,25.35,25.723,25.342,25.683,5872148,0
2014-01-13,25.563,25.697,25.418,25.553,4709937,0
2014-01-14,25.553,25.647,25.435,25.469,3988479,0
2014-01-15,25.444,25.495,25.164,25.172,7381630,0
2014-01-16,25.216,25.359,25.155,25.317,4579942,0
2014-01-17,25.386,25.418,25.088,25.088,5452073,0
2014-01-21,25.249,25.35,25.047,25.325,4423182,0
2014-01-22,25.359,25.605,25.301,25.563,5060439,0
2014-01-23,25.537,25.612,25.334,25.571,4028024,0
2014-01-24,25.479,25.75,25.317,25.325,4246208,0
2014-01-27,25.334,25.377,25.191,25.225,3840621,0
2014-01-28,25.265,25.52,25.198,25.487,5223836,0
2014-01-29,25.479,25.656,25.325,25.495,6013071,0
2014-01-30,25.545,25.826,25.435,25.767,4433117,0
2014-01-31,25.553,25.969,25.495,25.92,6844291,0
2014-02-03,26.197,26.216,25.784,25.852,6818993,0
2014-02-04,25.929,25.943,25.52,25.689,5560944,0
2014-02-05,25.629,25.675,25.469,25.528,3781846,0
2014-02-06,25.689,25.868,25.553,25.683,7352452,0
2014-02-07,25.723,25.79,25.571,25.723,6011197,0
2014-02-10,25.705,26.072,25.571,26.063,4740747,0
2014-02-11,26.03,26.425,26.03,26.35,4850197,0
2014-02-12,26.265,26.41,26.157,26.359,3026365,0
2014-02-13,26.274,26.641,26.258,26.595,3577707,0
2014-02-14,26.529,26.726,26.502,26.726,3273919,0
2014-02-18,26.85,27.04,26.782,26.945,3604128,0
2014-02-19,26.896,27.04,26.726,26.802,3283352,0
2014-02-20,26.827,27.063,26.811,26.954,4249182,0
2014-02-21,27.02,27.182,26.935,26.963,3651665,0
2014-02-24,27.056,27.249,26.963,26.973,4445961,0
2014-02-25,26.995,27.276,26.935,27.056,4345732,0
2014-02-26,27.115,27.292,27.063,27.249,4894765,0
2014-02-27,27.259,27.3,27.02,27.096,4565989,0
2014-02-28,27.215,27.404,27.149,27.376,4381290,0
2014-03-03,27.292,27.376,26.987,27.139,5249291,0
2014-03-04,27.31,27.462,27.234,27.395,5771364,0
2014-03-05,27.395,27.419,27.063,27.133,5946449,0
2014-03-06,27.142,27.185,26.79,26.91,4788438,0
2014-03-07,26.867,27.314,26.756,27.314,6171463,0
2014-03-10,27.28,27.366,27.126,27.219,5298322,0
2014-03-11,27.245,27.321,26.979,27.158,3818660,0
2014-03-12,27.134,27.615,27.126,27.615,5334355,0
2014-03-13,27.606,27.88,27.51,27.768,7552732,0
2014-03-14,27.699,28.233,27.656,28.112,6426398,0
2014-03-17,28.146,28.17,27.931,28.102,3877479,0
2014-03-18,28.085,28.216,27.99,28.138,3607045,0
2014-03-19,28.138,28.178,27.493,27.632,4313342,0
2014-03-20,27.615,27.64,27.28,27.632,5619552,0
2014-03-21,27.913,28.156,27.69,27.829,8636428,0
2014-03-24,27.872,28.052,27.742,27.768,4939996,0
2014-03-25,27.794,27.905,27.537,27.768,5297532,0
2014-03-26,27.812,28.035,27.718,27.803,5384815,0
2014-03-27,27.761,28.197,27.674,28.146,8548485,0
2014-03-28,28.094,28.31,27.999,28.292,3488105,0
2014-03-31,28.319,28.514,28.068,28.428,6832094,0
2014-04-01,28.514,28.514,28.06,28.112,6936638,0
2014-04-02,28.128,28.128,27.803,27.812,6080475,0
2014-04-03,27.88,27.973,27.726,27.855,3990192,0
2014-04-04,27.751,28.325,27.726,28.06,5157098,0
2014-04-07,28.094,28.566,28.026,28.138,5035633,0
2014-04-08,28.068,28.566,27.905,28.558,6212076,0
2014-04-09,28.575,28.608,28.094,28.333,6311405,0
2014-04-10,28.397,28.721,28.241,28.325,5357395,0
2014-04-11,28.31,28.496,27.949,27.966,8404534,0
2014-04-14,28.068,28.216,27.94,28.094,6708628,0
2014-04-15,28.17,28.601,28.146,28.489,7132163,0
2014-04-16,28.591,28.668,28.418,28.668,3674528,0
2014-04-17,28.591,28.77,28.341,28.428,4700677,0
2014-04-21,28.523,28.591,28.128,28.257,7358196,0
2014-04-22,28.223,28.319,28.112,28.257,6554948,0
2014-04-23,28.31,28.789,28.257,28.404,10457501,0
2014-04-24,28.558,28.798,28.418,28.645,5156378,0
2014-04-25,28.677,28.908,28.635,28.78,5140306,0
2014-04-28,28.78,29.045,28.677,28.849,5945387,0
2014-04-29,28.842,28.993,28.575,28.694,5125876,0
2014-04-30,28.686,29.116,28.496,28.601,12139099,0
2014-05-01,28.78,29.491,28.566,29.347,8556282,0
2014-05-02,29.123,29.536,28.908,28.993,7630906,0
2014-05-05,29.003,29.491,28.96,29.476,5549951,0
2014-05-06,29.328,29.545,29.166,29.337,6586441,0
2014-05-07,29.381,29.707,29.26,29.595,8003825,0
2014-05-08,29.648,29.648,29.166,29.226,3966746,0
2014-05-09,29.295,29.347,28.789,28.849,4788096,0
2014-05-12,28.953,28.953,28.31,28.404,4687810,0
2014-05-13,28.455,28.653,28.397,28.645,5046423,0
2014-05-14,28.677,28.866,28.532,28.78,4281452,0
2014-05-15,28.824,28.993,28.78,28.969,5761665,0
2014-05-16,29.003,29.295,28.824,29.287,8349672,0
2014-05-19,29.27,29.287,28.626,28.806,6940291,0
2014-05-20,28.798,28.978,28.489,28.542,4186759,0
2014-05-21,28.601,28.645,28.428,28.582,3833883,0
2014-05-22,28.668,28.883,28.617,28.798,5365779,0
2014-05-23,28.762,28.936,28.608,28.635,4642652,0
2014-05-27,29.175,29.562,29.123,29.459,10073037,0
2014-05-28,29.423,29.735,29.26,29.716,6815620,0
2014-05-29,29.836,29.912,29.519,29.836,4878890,0
2014-05-30,29.819,30.127,29.774,30.102,5193491,0
2014-06-02,30.016,30.075,29.784,29.836,3069098,0
2014-06-03,29.75,30.24,29.716,30.016,5391632,0
2014-06-04,29.905,29.991,29.756,29.905,2771809,0
2014-06-05,29.905,30.094,29.812,29.947,4615864,0
2014-06-06,29.976,30.157,29.94,30.054,4776929,0
2014-06-09,29.993,30.079,29.57,29.67,4013686,0
2014-06-10,30.323,30.504,30.062,30.079,9089370,0
2014-06-11,30.036,30.054,29.203,29.239,10509093,0
2014-06-12,29.299,29.325,28.76,29.065,8091331,0
2014-06-13,29.152,29.648,28.994,29.507,6427703,0
2014-06-16,29.439,29.985,29.411,29.716,5442306,0
2014-06-17,29.584,29.75,29.473,29.497,4522009,0
2014-06-18,29.507,30.105,29.481,30.079,5498629,0
2014-06-19,29.707,30.384,29.707,30.157,4575067,0
2014-06-20,30.209,30.288,29.985,30.018,4035420,0
2014-06-23,29.976,30.098,29.697,29.89,3608056,0
2014-06-24,29.827,30.088,29.82,29.923,3758024,0
2014-06-25,29.871,30.044,29.697,29.967,4088729,0
2014-06-26,29.985,30.166,29.881,30.141,3949568,0
2014-06-27,30.141,30.523,30.001,30.513,6816843,0
2014-06-30,30.573,30.834,30.356,30.809,5041212,0
2014-07-01,30.799,30.799,30.478,30.486,4054013,0
2014-07-02,30.417,30.426,29.619,29.766,4654648,0
2014-07-03,29.716,29.716,29.351,29.507,3049079,0
2014-07-07,29.473,29.707,29.386,29.551,3192061,0
2014-07-08,29.455,29.662,29.411,29.584,4100967,0
2014-07-09,29.688,29.726,29.317,29.481,4613518,0
2014-07-10,29.489,29.756,29.481,29.688,2518602,0
2014-07-11,29.648,29.75,29.229,29.332,4320250,0
2014-07-14,29.395,29.42,28.927,28.943,4620452,0
2014-07-15,28.936,29.186,28.908,29.073,3673800,0
2014-07-16,29.118,29.264,28.96,29.178,3383545,0
2014-07-17,29.118,29.186,28.892,28.9,3422891,0
2014-07-18,29.023,29.411,28.865,29.342,4604161,0
2014-07-21,29.159,29.317,29.004,29.282,4830609,0
2014-07-22,29.332,29.395,29.133,29.169,3167231,0
2014-07-23,29.196,29.282,29.1,29.196,2797496,0
2014-07-24,29.203,29.332,29.046,29.29,2600665,0
2014-07-25,29.274,29.411,28.936,28.988,2296388,0
2014-07-28,28.988,29.57,28.953,29.516,3305813,0
2014-07-29,29.593,29.593,29.212,29.221,2369123,0
2014-07-30,29.264,29.42,28.692,28.727,3921985,0
2014-07-31,28.666,29.055,28.312,28.605,5312017,0
2014-08-01,28.431,28.892,28.371,28.737,4728043,0
2014-08-04,28.787,28.831,28.067,28.649,7014079,0
2014-08-05,28.509,28.692,28.12,28.217,4315768,0
2014-08-06,28.093,28.163,27.566,27.694,9518615,0
2014-08-07,27.816,28.163,27.816,28.084,5371116,0
2014-08-08,28.217,28.641,28.217,28.614,11056442,0
2014-08-11,28.737,28.841,28.553,28.614,3745436,0
2014-08-12,28.622,28.892,28.537,28.737,4000049,0
2014-08-13,28.727,28.9,28.587,28.873,4587015,0
2014-08-14,28.882,29.221,28.882,29.203,2945440,0
2014-08-15,29.212,29.524,29.169,29.317,5047124,0
2014-08-18,29.351,29.439,29.055,29.178,3150463,0
2014-08-19,29.247,29.574,29.159,29.56,3391280,0
2014-08-20,29.584,29.619,29.36,29.551,2649751,0
2014-08-21,29.602,29.881,29.584,29.735,2791807,0
2014-08-22,29.75,29.881,29.465,29.629,2344182,0
2014-08-25,29.67,29.932,29.602,29.756,2553176,0
2014-08-26,29.774,29.959,29.378,29.42,3285627,0
2014-08-27,29.446,29.756,29.446,29.742,3612582,0
2014-08-28,29.655,29.932,29.602,29.871,2297591,0
2014-08-29,29.837,30.036,29.794,30.027,4309845,0
2014-09-02,29.94,30.105,29.56,29.716,3514879,0
2014-09-03,29.899,30.027,29.804,29.914,2399067,0
2014-09-04,29.813,29.949,29.655,29.852,3484693,0
2014-09-05,29.899,30.036,29.837,29.976,4594449,0
2014-09-08,29.995,29.995,29.364,29.54,5334919,0
2014-09-09,29.381,29.39,29.102,29.206,5606230,0
2014-09-10,29.144,29.189,28.758,28.9,5999005,0
2014-09-11,28.847,29.153,28.742,29.083,5321085,0
2014-09-12,28.953,28.978,28.504,28.602,4007521,0
2014-09-15,28.61,28.742,28.522,28.61,3473770,0
2014-09-16,28.542,29.373,28.513,29.364,6479111,0
2014-09-17,29.435,29.669,29.223,29.327,5061328,0
2014-09-18,29.327,29.381,29.014,29.171,4705022,0
2014-09-19,29.189,29.549,29.127,29.486,7812930,0
2014-09-22,29.398,29.407,29.056,29.206,3254243,0
2014-09-23,29.189,29.258,29.024,29.024,3297794,0
2014-09-24,29.056,29.083,28.583,28.734,4951046,0
2014-09-25,28.742,28.969,28.706,28.767,4505428,0
2014-09-26,28.785,28.847,28.408,28.68,3226219,0
2014-09-29,28.575,28.936,28.513,28.872,3572304,0
2014-09-30,28.943,29.223,28.697,28.785,4682626,0
2014-10-01,28.882,29.327,28.847,29.014,5661561,0
2014-10-02,29.004,29.232,28.943,29.056,3517838,0
2014-10-03,29.153,29.435,28.864,29.347,2850700,0
2014-10-06,29.364,29.478,29.153,29.337,1861238,0
2014-10-07,29.293,29.837,29.24,29.435,4220680,0
2014-10-08,29.494,30.066,29.451,30.039,4258786,0
2014-10-09,30.004,30.234,29.54,29.54,5503405,0
2014-10-10,29.742,30.074,29.521,29.609,5163132,0
2014-10-13,29.678,29.933,29.486,29.486,5060058,0
2014-10-14,29.637,29.96,29.25,29.443,10386592,0
2014-10-15,29.54,29.557,28.156,28.479,13328703,0
2014-10-16,28.156,29.066,28.128,28.969,6981907,0
2014-10-17,29.144,29.278,28.794,29.232,5452689,0
2014-10-20,29.278,29.756,29.24,29.75,4284162,0
2014-10-21,29.813,29.872,29.573,29.75,3347432,0
2014-10-22,29.804,30.25,29.774,30.116,5351774,0
2014-10-23,30.337,30.382,30.03,30.109,4164673,0
2014-10-24,30.082,30.328,29.995,30.265,2937352,0
2014-10-27,30.345,30.46,30.153,30.391,3547875,0
2014-10-28,30.415,30.531,30.153,30.531,4370414,0
2014-10-29,30.54,30.635,29.951,30.25,3713197,0
2014-10-30,30.302,30.66,30.214,30.522,8127090,0
2014-10-31,30.652,30.697,30.398,30.67,7402823,0
2014-11-03,30.697,30.897,30.582,30.802,4940243,0
2014-11-04,30.756,31.047,30.485,30.628,3731464,0
2014-11-05,31.029,31.923,30.88,31.896,12825156,0
2014-11-06,31.843,31.843,31.224,31.547,8763392,0
2014-11-07,31.557,32.002,31.477,32.002,4746558,0
2014-11-10,31.905,32.256,31.871,32.238,4918089,0
2014-11-11,32.195,32.266,31.959,32.055,4022230,0
2014-11-12,31.677,31.82,31.335,31.431,6402448,0
2014-11-13,31.486,31.714,31.231,31.302,3698828,0
2014-11-14,31.186,31.256,31.002,31.065,5576020,0
2014-11-17,31.056,31.312,30.932,31.24,5432170,0
2014-11-18,31.312,31.486,31.117,31.224,3794259,0
2014-11-19,31.135,31.215,30.907,31.021,5696286,0
2014-11-20,31.09,31.09,30.776,30.907,4473636,0
2014-11-21,31.231,31.231,30.863,31.126,4704247,0
2014-11-24,31.205,31.274,30.74,30.811,3880983,0
2014-11-25,30.89,30.915,30.547,30.853,4396902,0
2014-11-26,30.82,31.021,30.792,30.89,3276857,0
2014-11-28,31.021,31.319,30.915,31.144,1845903,0
2014-12-01,31.1,31.335,30.95,31.205,3633742,0
2014-12-02,31.153,31.468,30.994,31.45,4659334,0
2014-12-03,31.424,31.537,31.344,31.468,6650283,0
2014-12-04,31.406,31.607,31.144,31.231,4612902,0
2014-12-05,31.002,31.284,30.756,30.897,4660021,0
2014-12-08,30.944,31.351,30.944,31.201,4109032,0
2014-12-09,31.076,31.565,31.076,31.397,4101318,0
2014-12-10,31.406,31.627,30.963,30.989,3409487,0
2014-12-11,31.06,31.557,31.06,31.29,3704755,0
2014-12-12,31.192,31.459,30.997,31.024,3719439,0
2014-12-15,31.051,31.174,30.467,30.491,4771386,0
2014-12-16,30.545,30.855,30.218,30.297,4830702,0
2014-12-17,30.387,30.971,30.342,30.865,4436900,0
2014-12-18,31.07,31.777,30.944,31.767,5879874,0
2014-12-19,31.726,32.131,31.608,31.901,7587816,0
2014-12-22,32.3,32.308,31.582,31.91,4513610,0
2014-12-23,32.025,32.353,31.954,32.237,2943678,0
2014-12-24,32.228,32.928,32.228,32.769,2906965,0
2014-12-26,32.778,33.274,32.778,33.08,4379249,0
2014-12-29,33.089,33.788,33.089,33.61,4329454,0
2014-12-30,33.523,33.54,32.912,32.973,2674659,0
2014-12-31,33.015,33.08,32.139,32.186,3975454,0
2015-01-02,32.318,32.406,31.885,32.212,4256245,0
2015-01-05,32.017,32.177,31.245,31.467,6224657,0
2015-01-06,31.413,31.823,31.253,31.459,5923996,0
2015-01-07,31.52,31.796,31.325,31.6,4558638,0
2015-01-08,31.726,31.856,31.361,31.476,6217755,0
2015-01-09,31.582,31.627,31.271,31.317,4951821,0
2015-01-12,31.44,31.459,30.882,31.158,5715955,0
2015-01-13,31.378,31.608,30.767,30.83,11785883,0
2015-01-14,30.793,31.245,30.741,31.201,5008917,0
2015-01-15,31.253,31.413,31.095,31.29,4910119,0
2015-01-16,31.253,31.317,31.076,31.3,5913349,0
2015-01-20,31.45,31.565,31.281,31.528,4393242,0
2015-01-21,31.378,31.99,31.281,31.91,4859229,0
2015-01-22,32.097,32.122,31.333,31.627,5042563,0
2015-01-23,31.734,31.885,31.627,31.688,3289710,0
2015-01-26,31.574,31.646,31.29,31.636,2969413,0
2015-01-27,31.503,31.767,31.45,31.627,3576534,0
2015-01-28,31.476,31.91,31.388,31.467,5804434,0
2015-01-29,31.378,31.866,31.183,31.805,4819259,0
2015-01-30,31.688,31.846,31.388,31.45,6306554,0
2015-02-02,31.45,31.805,31.051,31.805,5742487,0
2015-02-03,31.767,32.228,31.582,32.228,6301324,0
2015-02-04,32.148,32.228,31.679,31.726,4664067,0
2015-02-05,32.017,32.549,31.838,32.177,4158728,0
2015-02-06,32.017,32.097,31.033,31.201,7679957,0
2015-02-09,31.095,31.245,30.581,30.697,7002933,0
2015-02-10,30.67,31.3,30.67,31.271,4644087,0
2015-02-11,31.121,31.131,30.609,30.767,4827332,0
2015-02-12,30.777,30.971,30.67,30.874,5639234,0
2015-02-13,30.812,30.855,30.359,30.733,5745244,0
2015-02-17,30.609,30.846,30.404,30.627,6232067,0
2015-02-18,30.589,31.413,30.572,31.378,5749725,0
2015-02-19,31.388,31.423,30.971,31.149,5444534,0
2015-02-20,31.131,31.183,30.554,30.989,6436944,0
2015-02-23,31.051,31.158,30.812,31.158,3695609,0
2015-02-24,31.105,31.43,31.006,31.228,4432980,0
2015-02-25,31.131,31.228,30.589,30.67,4872146,0
2015-02-26,30.741,30.793,30.245,30.368,4948537,0
2015-02-27,30.387,30.457,30.139,30.208,6036267,0
2015-03-02,30.148,30.199,29.394,29.588,7698074,0
2015-03-03,29.536,29.755,29.351,29.676,4340573,0
2015-03-04,29.572,29.572,29.216,29.456,4509217,0
2015-03-05,29.579,29.828,29.447,29.598,6282219,0
2015-03-06,29.17,29.17,28.311,28.435,7889401,0
2015-03-09,28.552,28.695,28.239,28.435,5920065,0
2015-03-10,28.345,28.712,28.239,28.336,5399797,0
2015-03-11,28.435,28.489,28.051,28.131,3638075,0
2015-03-12,28.336,28.695,28.311,28.392,5286613,0
2015-03-13,28.516,28.587,28.239,28.489,4816353,0
2015-03-16,28.605,29.109,28.605,28.938,3872371,0
2015-03-17,28.812,29.142,28.766,28.929,4675709,0
2015-03-18,28.938,30.666,28.865,30.505,14451737,0
2015-03-19,30.37,30.558,30.047,30.183,6814376,0
2015-03-20,30.37,30.881,30.308,30.782,12126550,0
2015-03-23,30.782,30.81,30.434,30.604,5838693,0
2015-03-24,30.657,30.791,30.228,30.29,6226913,0
2015-03-25,30.318,30.46,29.6,29.662,12122421,0
2015-03-26,29.59,29.932,29.501,29.581,5121081,0
2015-03-27,29.637,29.949,29.448,29.698,3378000,0
2015-03-30,29.798,30.147,29.555,30.066,4613088,0
2015-03-31,29.976,30.308,29.932,30.156,6483122,0
2015-04-01,29.769,30.228,29.421,30.165,6430956,0
2015-04-02,30.208,30.487,30.138,30.326,3735968,0
2015-04-06,30.415,30.997,30.37,30.801,4902636,0
2015-04-07,30.801,30.82,30.37,30.407,3533041,0
2015-04-08,30.451,30.594,30.218,30.533,4049178,0
2015-04-09,30.434,30.478,29.932,30.208,5021303,0
2015-04-10,30.246,30.612,30.208,30.505,4520557,0
2015-04-13,30.442,30.46,30.013,30.039,3701254,0
2015-04-14,30.183,30.397,30.066,30.335,3244610,0
2015-04-15,30.361,30.632,30.021,30.066,5571817,0
2015-04-16,30.056,30.056,29.617,29.976,5088177,0
2015-04-17,29.859,30.102,29.752,29.825,3398648,0
2015-04-20,29.906,30.37,29.906,30.28,3867338,0
2015-04-21,30.326,30.549,30.03,30.11,2768195,0
2015-04-22,30.165,30.505,30.013,30.434,5153476,0
2015-04-23,30.389,30.909,30.37,30.675,4741566,0
2015-04-24,30.666,31.106,30.549,30.98,4781379,0
2015-04-27,31.132,31.132,30.415,30.478,4837227,0
2015-04-28,30.37,30.81,30.29,30.791,4289182,0
2015-04-29,30.46,30.899,30.425,30.828,4095948,0
2015-04-30,30.782,30.899,30.29,30.487,6636450,0
2015-05-01,30.567,30.675,30.246,30.632,5323672,0
2015-05-04,30.657,31.114,30.586,30.863,3515294,0
2015-05-05,30.721,30.801,30.191,30.238,4151424,0
2015-05-06,30.191,30.318,29.491,29.906,6526993,0
2015-05-07,30.075,30.335,29.736,29.923,6062375,0
2015-05-08,30.451,30.675,30.174,30.37,6084372,0
2015-05-11,30.238,30.666,30.208,30.238,4725938,0
2015-05-12,30.084,30.246,29.897,30.138,4519926,0
2015-05-13,30.165,30.246,29.637,29.825,4720844,0
2015-05-14,29.94,30.174,29.887,30.084,3648346,0
2015-05-15,30.174,30.505,30.118,30.397,3266063,0
2015-05-18,30.246,30.754,30.174,30.711,3953065,0
2015-05-19,30.558,31.132,30.442,30.997,7338373,0
2015-05-20,31.024,31.436,30.927,31.223,5288060,0
2015-05-21,31.214,31.337,30.873,30.963,5104893,0
2015-05-22,30.863,31.006,30.576,30.835,4013684,0
2015-05-26,30.82,30.853,30.604,30.746,4219703,0
2015-05-27,30.873,31.151,30.801,31.061,4246190,0
2015-05-28,31.061,31.285,30.927,31.176,4850315,0
2015-05-29,31.132,31.265,30.98,31.096,4050072,0
2015-06-01,31.114,31.328,30.963,31.151,5627924,0
2015-06-02,28.982,29.044,28.355,28.497,11798559,0
2015-06-03,28.597,28.642,28.114,28.184,7051573,0
2015-06-04,28.149,28.392,28.104,28.174,6315652,0
2015-06-05,27.88,27.915,27.548,27.728,6774304,0
2015-06-08,27.675,27.722,27.294,27.314,7923141,0
2015-06-09,27.358,27.44,27.259,27.294,6034397,0
2015-06-10,27.512,27.639,27.331,27.404,6454718,0
2015-06-11,27.631,27.748,27.476,27.684,6440721,0
2015-06-12,27.567,27.667,27.314,27.34,3372742,0
2015-06-15,27.321,27.404,27.132,27.132,4405054,0
2015-06-16,27.132,27.321,26.977,27.232,6243828,0
2015-06-17,27.203,27.593,27.158,27.531,5400865,0
2015-06-18,27.54,28.073,27.531,27.948,5073669,0
2015-06-19,27.838,28.065,27.675,27.684,5123406,0
2015-06-22,28.011,28.048,27.693,27.758,4199607,0
2015-06-23,27.722,27.784,27.232,27.259,4338287,0
2015-06-24,27.259,27.395,26.951,26.951,5268091,0
2015-06-25,27.042,27.104,26.841,26.877,3783528,0
2015-06-26,26.868,27.132,26.76,26.977,4672810,0
2015-06-29,26.995,27.285,26.695,26.705,5697292,0
2015-06-30,26.823,26.841,26.595,26.724,7117519,0
2015-07-01,26.897,26.912,26.586,26.796,6127265,0
2015-07-02,26.977,27.203,26.85,27.022,6601903,0
2015-07-06,27.104,27.276,27.003,27.223,8469460,0
2015-07-07,27.421,28.156,27.321,28.048,8740082,0
2015-07-08,27.92,28.102,27.848,27.974,6357305,0
2015-07-09,28.092,28.173,27.684,27.784,4911782,0
2015-07-10,27.91,28.374,27.784,28.139,8662225,0
2015-07-13,28.256,28.293,27.948,28.082,4181740,0
2015-07-14,28.173,28.263,27.967,28.102,3826921,0
2015-07-15,28.102,28.32,27.902,28.32,5176224,0
2015-07-16,28.32,28.591,28.311,28.491,5160680,0
2015-07-17,28.437,28.437,28.192,28.202,3889948,0
2015-07-20,28.202,28.22,27.929,28.147,3505737,0
2015-07-21,28.021,28.147,27.929,28.021,3668729,0
2015-07-22,28.011,28.293,28.001,28.092,4495592,0
2015-07-23,28.065,28.092,27.712,27.848,5000885,0
2015-07-24,27.821,27.967,27.693,27.838,4038819,0
2015-07-27,27.875,28.303,27.866,28.163,3950266,0
2015-07-28,28.303,28.418,28.139,28.311,3973979,0
2015-07-29,28.247,28.384,28.12,28.384,3615627,0
2015-07-30,28.238,28.618,28.229,28.573,4727508,0
2015-07-31,28.791,29.09,28.781,28.846,4177221,0
2015-08-03,28.928,29.11,28.746,28.908,4844978,0
2015-08-04,28.809,28.881,28.547,28.591,3177218,0
2015-08-05,28.718,28.918,28.637,28.772,3349032,0
2015-08-06,28.791,29.134,28.518,29.1,3311989,0
2015-08-07,29.09,29.526,28.837,29.344,5970672,0
2015-08-10,29.308,29.625,29.308,29.39,3587010,0
2015-08-11,29.535,29.76,29.344,29.608,4384155,0
2015-08-12,29.507,30.179,29.488,30.152,6736993,0
2015-08-13,30.051,30.187,29.735,30.06,5635315,0
2015-08-14,30.06,30.325,29.86,30.251,2774043,0
2015-08-17,30.359,30.54,30.187,30.45,3834366,0
2015-08-18,30.387,30.424,30.187,30.315,3356973,0
2015-08-19,30.214,30.533,30.07,30.396,3060985,0
2015-08-20,30.196,30.677,30.105,30.259,3676447,0
2015-08-21,30.143,30.349,29.834,29.834,4581168,0
2015-08-24,28.918,29.445,28.293,28.447,8727341,0
2015-08-25,28.928,28.999,27.675,27.693,7707439,0
2015-08-26,28.057,28.465,27.667,28.364,7052167,0
2015-08-27,28.591,28.799,28.346,28.791,3999452,0
2015-08-28,28.762,28.781,28.039,28.447,5147554,0
2015-08-31,28.346,28.374,27.774,28.102,5505409,0
2015-09-01,27.803,27.812,27.042,27.203,6769745,0
2015-09-02,27.502,27.558,27.086,27.34,5006289,0
2015-09-03,27.431,27.639,27.267,27.44,3870096,0
2015-09-04,27.203,27.259,26.823,26.905,4563963,0
2015-09-08,27.177,27.463,27.113,27.444,4876855,0
2015-09-09,27.555,27.6,26.958,27.012,6046477,0
2015-09-10,27.031,27.389,27.002,27.113,5386369,0
2015-09-11,26.995,27.251,26.802,27.251,4070833,0
2015-09-14,27.288,27.637,27.27,27.416,5146733,0
2015-09-15,27.472,27.665,27.261,27.629,3696630,0
2015-09-16,27.674,27.976,27.647,27.858,4060489,0
2015-09-17,27.885,28.592,27.803,28.29,5421698,0
2015-09-18,28.161,28.684,28.161,28.436,7777913,0
2015-09-21,28.528,28.785,28.483,28.776,5202151,0
2015-09-22,28.649,28.776,28.28,28.509,7179648,0
2015-09-23,28.574,28.649,28.344,28.548,3462721,0
2015-09-24,28.436,29.117,28.4,29.006,6249212,0
2015-09-25,29.034,29.557,28.858,29.364,4664309,0
2015-09-28,29.447,29.603,29.217,29.3,8137710,0
2015-09-29,29.346,29.675,29.309,29.583,7085034,0
2015-09-30,29.714,30.228,29.649,30.208,6298412,0
2015-10-01,30.31,30.31,29.593,29.942,8741565,0
2015-10-02,30.099,30.421,29.878,30.347,7919015,0
2015-10-05,30.475,30.807,30.31,30.75,6382291,0
2015-10-06,30.741,30.769,30.218,30.365,5492738,0
2015-10-07,30.374,30.447,29.842,29.97,7637972,0
2015-10-08,29.907,30.43,29.786,30.393,6953187,0
2015-10-09,30.339,30.456,30.228,30.339,5765687,0
2015-10-12,30.339,30.759,30.339,30.696,4573664,0
2015-10-13,30.633,30.834,30.475,30.705,6360144,0
2015-10-14,30.734,31.054,30.668,30.934,4263213,0
2015-10-15,31.054,31.513,30.898,31.405,5069214,0
2015-10-16,31.569,31.734,31.395,31.651,4752715,0
2015-10-19,31.439,31.651,31.238,31.494,5040590,0
2015-10-20,31.385,31.633,31.246,31.487,3909344,0
2015-10-21,31.624,31.751,31.385,31.459,3126124,0
2015-10-22,31.541,32.074,31.494,31.918,3980250,0
2015-10-23,31.843,31.862,31.274,31.395,3408329,0
2015-10-26,31.449,31.531,31.137,31.531,3552261,0
2015-10-27,31.405,31.551,31.293,31.504,3226616,0
2015-10-28,31.541,31.659,30.43,30.696,7668494,0
2015-10-29,31.045,31.163,30.31,31.035,7792937,0
2015-10-30,31.172,31.668,31.064,31.596,6004233,0
2015-11-02,31.531,31.668,31.073,31.366,6304474,0
2015-11-03,31.321,31.586,31.128,31.551,3421976,0
2015-11-04,31.494,31.779,31.477,31.706,3581343,0
2015-11-05,31.651,31.779,31.429,31.429,2459375,0
2015-11-06,30.871,30.99,30.107,30.384,7394457,0
2015-11-09,30.3,30.466,29.96,30.355,3687698,0
2015-11-10,30.374,30.65,30.347,30.567,3731796,0
2015-11-11,30.715,31.274,30.658,31.22,4878684,0
2015-11-12,31.1,31.494,30.576,30.594,8063928,0
2015-11-13,30.65,30.953,30.282,30.365,5052012,0
2015-11-16,30.421,31.265,30.402,31.255,4771878,0
2015-11-17,31.146,31.385,30.54,30.65,3651121,0
2015-11-18,30.677,30.963,30.31,30.879,3987870,0
2015-11-19,30.99,31.385,30.972,31.329,4660934,0
2015-11-20,31.531,31.963,31.395,31.688,7093199,0
2015-11-23,32.083,32.146,31.09,31.201,4831433,0
2015-11-24,31.026,31.211,30.75,31.163,4503282,0
2015-11-25,31.146,31.163,30.696,30.908,3454382,0
2015-11-27,30.908,31.035,30.841,30.908,2206241,0
2015-11-30,30.972,31.513,30.898,31.265,7025806,0
2015-12-01,31.412,31.541,31.064,31.412,7881498,0
2015-12-02,31.265,31.366,30.393,30.475,6321099,0
2015-12-03,30.329,30.475,30.172,30.32,6289142,0
2015-12-04,30.439,31.045,30.439,30.99,5693287,0
2015-12-07,30.879,31.045,30.558,30.834,7106374,0
2015-12-08,30.766,30.859,30.609,30.756,5016640,0
2015-12-09,30.628,31.287,30.599,31.054,5314709,0
2015-12-10,30.989,31.035,30.535,30.589,3315530,0
2015-12-11,30.404,30.673,30.255,30.385,4150252,0
2015-12-14,30.33,30.552,30.06,30.441,4311807,0
2015-12-15,30.535,30.98,30.478,30.897,4254996,0
2015-12-16,31.017,31.5,30.98,31.425,5791708,0
2015-12-17,31.408,31.676,31.165,31.509,3594776,0
2015-12-18,31.425,31.454,30.877,31.249,7298279,0
2015-12-21,31.332,31.434,30.906,31.008,4023333,0
2015-12-22,31.101,31.5,30.794,31.408,5062443,0
2015-12-23,31.557,31.954,31.537,31.807,4133890,0
2015-12-24,31.733,31.974,31.676,31.826,1366183,0
2015-12-28,31.686,31.862,31.602,31.714,2942848,0
2015-12-29,31.9,32.029,31.807,31.993,3076563,0
2015-12-30,32.002,32.02,31.733,31.9,2764567,0
2015-12-31,31.945,31.945,31.351,31.704,3277648,0
2016-01-04,31.492,31.518,30.998,31.287,5482095,0
2016-01-05,31.296,31.676,30.869,31.621,5456026,0
2016-01-06,31.37,31.704,31.249,31.518,4434224,0
2016-01-07,31.277,31.425,31.045,31.157,4195692,0
2016-01-08,31.184,31.416,30.957,31.017,6155221,0
2016-01-11,31.203,31.593,31.073,31.482,6391566,0
2016-01-12,31.575,31.575,30.897,31.165,6250638,0
2016-01-13,31.231,31.439,31.026,31.12,5358260,0
2016-01-14,31.165,31.964,30.869,31.733,6775987,0
2016-01-15,31.222,31.575,30.628,30.925,6668349,0
2016-01-19,31.165,31.361,30.897,31.24,6632782,0
2016-01-20,31.026,31.165,29.894,30.469,9011949,0
2016-01-21,30.562,30.942,30.301,30.869,5499752,0
2016-01-22,31.081,31.676,30.877,31.593,5156158,0
2016-01-25,31.565,31.742,31.315,31.361,4693155,0
2016-01-26,31.399,31.852,31.267,31.425,4368747,0
2016-01-27,31.315,31.686,31.157,31.434,4199408,0
2016-01-28,31.434,32.097,31.213,31.881,4177771,0
2016-01-29,32.224,32.652,32.047,32.569,5648279,0
2016-02-01,32.652,33.535,32.586,33.366,11064500,0
2016-02-02,33.042,33.972,32.996,33.786,9334167,0
2016-02-03,33.879,34.416,33.777,34.082,8485003,0
2016-02-04,33.786,34.584,33.348,34.055,8854264,0
2016-02-05,33.738,33.953,33.302,33.591,8202385,0
2016-02-08,33.228,33.822,33.089,33.432,6294971,0
2016-02-09,33.413,33.953,33.209,33.562,5567942,0
2016-02-10,33.459,33.879,33.079,33.693,4842353,0
2016-02-11,33.535,33.767,33.265,33.348,4786888,0
2016-02-12,33.396,33.486,33.005,33.2,4942072,0
2016-02-16,33.358,33.674,33.071,33.469,5173102,0
2016-02-17,33.535,33.628,33.247,33.432,3813342,0
2016-02-18,33.497,34.046,33.376,33.924,4014416,0
2016-02-19,33.914,33.933,33.497,33.684,5691860,0
2016-02-22,33.702,33.767,32.978,33.442,7329503,0
2016-02-23,33.442,33.777,33.348,33.507,3261561,0
2016-02-24,33.442,33.6,32.904,33.376,7285658,0
2016-02-25,33.507,33.786,33.213,33.767,6273567,0
2016-02-26,33.6,33.72,32.281,32.345,9971272,0
2016-02-29,32.345,33.061,32.183,32.503,7367074,0
2016-03-01,32.718,32.812,32.15,32.355,6646006,0
2016-03-02,32.234,32.453,31.583,32.438,5881410,0
2016-03-03,32.541,32.763,32.113,32.753,4559620,0
2016-03-04,32.522,33.358,32.345,33.135,4878595,0
2016-03-07,33.135,33.608,32.988,33.497,5858835,0
2016-03-08,33.489,33.864,33.338,33.76,4190400,0
2016-03-09,33.798,34.361,33.798,34.229,4659086,0
2016-03-10,34.22,34.352,33.928,34.314,5088963,0
2016-03-11,34.342,34.52,34.164,34.323,3664836,0
2016-03-14,34.22,34.426,33.972,34.135,2874618,0
2016-03-15,34.003,34.39,33.977,34.276,2801300,0
2016-03-16,34.276,34.718,33.924,34.67,3580652,0
2016-03-17,34.643,35.375,34.53,35.272,5447929,0
2016-03-18,35.15,35.366,34.764,34.794,8058905,0
2016-03-21,34.896,35.141,34.549,34.914,3499468,0
2016-03-22,34.972,35.076,34.695,34.746,5112453,0
2016-03-23,34.708,34.967,34.479,34.794,5073255,0
2016-03-24,34.794,35.022,34.624,34.914,2525366,0
2016-03-28,34.982,35.15,34.695,34.896,1756184,0
2016-03-29,34.998,35.309,34.839,35.299,3250814,0
2016-03-30,35.422,35.534,35.169,35.393,2298728,0
2016-03-31,35.356,35.76,35.272,35.741,5099552,0
2016-04-01,35.769,35.891,35.329,35.854,3796915,0
2016-04-04,35.9,35.958,35.469,35.704,2531994,0
2016-04-05,35.6,35.666,34.924,35.046,4464360,0
2016-04-06,34.998,35.309,34.662,35.262,4172831,0
2016-04-07,35.235,35.403,34.967,35.076,3153497,0
2016-04-08,35.244,35.422,35.008,35.111,2817215,0
2016-04-11,35.056,35.375,34.896,34.914,2275636,0
2016-04-12,34.943,35.244,34.83,35.169,2399644,0
2016-04-13,35.178,35.178,34.596,34.839,3563210,0
2016-04-14,34.718,34.972,34.69,34.784,1878397,0
2016-04-15,34.811,35.29,34.718,35.244,3568286,0
2016-04-18,35.337,35.478,35.056,35.422,2706141,0
2016-04-19,35.488,35.6,35.195,35.488,3567236,0
2016-04-20,35.459,35.534,34.746,34.784,4693250,0
2016-04-21,34.764,34.784,33.928,34.051,7004638,0
2016-04-22,34.051,34.342,34.051,34.276,3049668,0
2016-04-25,34.267,34.38,34.126,34.314,3473702,0
2016-04-26,34.332,34.408,34.061,34.229,6438510,0
2016-04-27,34.38,34.878,34.229,34.605,5658476,0
2016-04-28,34.332,35.008,34.192,34.991,4273421,0
2016-04-29,35.008,35.441,34.716,35.337,5783199,0
2016-05-02,35.337,36.22,35.337,36.003,6634028,0
2016-05-03,35.928,36.107,35.581,35.75,5031173,0
2016-05-04,35.685,36.245,35.533,36.022,3984580,0
2016-05-05,35.938,36.408,35.834,35.977,4897852,0
2016-05-06,35.967,36.003,35.553,35.958,3282372,0
2016-05-09,36.013,36.22,35.938,36.087,3419251,0
2016-05-10,36.295,36.342,35.984,36.116,4271271,0
2016-05-11,36.21,36.379,35.977,36.342,3653873,0
2016-05-12,36.285,36.689,36.155,36.529,3280476,0
2016-05-13,36.435,36.604,36.249,36.511,4674205,0
2016-05-16,36.379,36.459,36.172,36.435,5339174,0
2016-05-17,36.37,36.408,35.741,35.958,4216304,0
2016-05-18,35.75,35.864,34.933,35.187,7004829,0
2016-05-19,34.998,35.61,34.83,35.581,4105383,0
2016-05-20,35.713,35.754,35.45,35.637,4144846,0
2016-05-23,35.657,35.722,35.141,35.16,4496869,0
2016-05-24,35.329,35.816,35.215,35.731,4902714,0
2016-05-25,35.516,35.774,35.356,35.675,2978534,0
2016-05-26,35.713,36.22,35.6,36.191,3765870,0
2016-05-27,36.249,36.329,35.984,36.314,3391215,0
2016-05-31,36.23,36.445,35.958,36.181,5460469,0
2016-06-01,36.116,36.379,36.087,36.276,4741196,0
2016-06-02,36.181,36.247,35.883,36.21,2917028,0
2016-06-03,36.558,37.008,36.511,36.895,5842734,0
2016-06-06,36.895,37.102,36.652,36.821,4368742,0
2016-06-07,36.801,37.082,36.755,36.839,4480310,0
2016-06-08,36.716,36.886,36.688,36.849,3934646,0
2016-06-09,36.859,37.251,36.849,37.21,3608446,0
2016-06-10,37.133,37.39,37.09,37.275,5158083,0
2016-06-13,37.238,37.427,36.697,36.764,7512353,0
2016-06-14,36.839,36.991,36.489,36.973,4985862,0
2016-06-15,37.039,37.068,36.716,36.811,6370075,0
2016-06-16,36.954,37.02,36.602,36.973,6074339,0
2016-06-17,36.915,37.129,36.831,37.01,10687030,0
2016-06-20,37.124,37.75,37.034,37.616,7926885,0
2016-06-21,37.579,37.844,37.39,37.607,3832399,0
2016-06-22,37.607,37.806,37.238,37.266,3878560,0
2016-06-23,37.417,37.456,37.133,37.39,5518388,0
2016-06-24,35.854,36.498,35.038,35.247,17773423,0
2016-06-27,34.888,35.113,34.45,34.668,9326620,0
2016-06-28,34.839,34.992,34.441,34.753,8630843,0
2016-06-29,34.933,35.143,34.725,35.123,6208984,0
2016-06-30,35.238,35.844,35.133,35.787,8274576,0
2016-07-01,35.834,35.91,35.342,35.645,4760858,0
2016-07-05,35.645,35.778,35.522,35.665,5588632,0
2016-07-06,35.655,35.73,34.933,35.361,6683656,0
2016-07-07,35.389,35.475,34.999,35.048,5371697,0
2016-07-08,35.143,35.531,34.753,35.512,4164890,0
2016-07-11,35.408,35.707,35.228,35.683,3976885,0
2016-07-12,35.446,35.707,35.313,35.361,5253971,0
2016-07-13,35.541,35.607,35.276,35.57,4395355,0
2016-07-14,35.323,35.437,35.133,35.163,6428563,0
2016-07-15,35.218,35.313,35.038,35.218,3972579,0
2016-07-18,35.303,35.488,35.238,35.38,3646353,0
2016-07-19,35.38,35.475,35.143,35.238,3817726,0
2016-07-20,35.276,35.361,34.983,35.028,4013062,0
2016-07-21,34.896,35.228,34.783,35.198,3198070,0
2016-07-22,35.218,35.778,35.19,35.74,4290659,0
2016-07-25,35.692,35.73,35.313,35.579,3593060,0
2016-07-26,35.56,35.692,35.034,35.389,4741827,0
2016-07-27,35.313,35.389,34.858,35.094,3943642,0
2016-07-28,35.018,35.37,34.963,35.303,2704618,0
2016-07-29,35.284,35.768,35.284,35.749,3844573,0
2016-08-01,35.702,35.797,35.493,35.645,2920708,0
2016-08-02,35.502,35.607,35.078,35.228,3928626,0
2016-08-03,35.228,35.293,34.973,35.171,3696002,0
2016-08-04,35.238,35.323,34.943,35.038,3202390,0
2016-08-05,34.888,35.009,34.65,34.848,4430112,0
2016-08-08,34.973,35.13,34.706,34.735,4619322,0
2016-08-09,34.48,34.697,33.948,34.365,5467660,0
2016-08-10,34.214,34.317,33.919,34.157,4741560,0
2016-08-11,34.166,34.516,34.033,34.507,4570608,0
2016-08-12,34.66,34.839,34.356,34.375,3557403,0
2016-08-15,34.375,34.498,33.541,33.578,5661306,0
2016-08-16,33.484,33.494,33.123,33.153,5182533,0
2016-08-17,33.113,33.626,32.763,33.531,6925069,0
2016-08-18,33.436,33.748,33.436,33.73,4609894,0
2016-08-19,33.541,33.627,33.133,33.323,4236989,0
2016-08-22,33.445,33.598,33.247,33.578,4421359,0
2016-08-23,33.644,33.897,33.422,33.427,3646627,0
2016-08-24,33.436,33.559,33.113,33.427,4570585,0
2016-08-25,33.503,33.569,33.374,33.484,2849311,0
2016-08-26,33.474,33.758,32.82,32.858,3697557,0
2016-08-29,33.048,33.238,32.991,33.161,3247863,0
2016-08-30,33.143,33.332,32.631,32.716,5341209,0
2016-08-31,32.716,32.982,32.564,32.972,6836777,0
2016-09-01,32.943,33.028,32.592,32.649,5043786,0
2016-09-02,32.812,33.238,32.802,33.209,5140285,0
2016-09-06,33.332,33.644,33.284,33.474,4409278,0
2016-09-07,33.474,33.494,33.11,33.263,3963469,0
2016-09-08,33.225,33.541,33.225,33.484,4565464,0
2016-09-09,33.263,33.263,32.209,32.228,5940798,0
2016-09-12,32.132,32.822,32.132,32.784,7222684,0
2016-09-13,32.774,32.784,32.248,32.343,5002934,0
2016-09-14,32.535,33.033,32.468,32.708,5396843,0
2016-09-15,32.688,33.292,32.564,33.235,5064636,0
2016-09-16,33.158,33.656,32.986,33.628,7505183,0
2016-09-19,33.695,33.742,33.431,33.646,4142886,0
2016-09-20,33.724,33.781,33.302,33.321,4620984,0
2016-09-21,33.321,34.01,33.302,33.973,4653999,0
2016-09-22,34.135,34.39,34.087,34.327,3584907,0
2016-09-23,34.02,34.317,33.924,34.212,4336241,0
2016-09-26,34.183,34.317,34.001,34.269,4885953,0
2016-09-27,34.412,34.442,33.675,33.771,4945230,0
2016-09-28,33.905,34.001,33.368,33.646,4302678,0
2016-09-29,33.56,33.589,33.273,33.368,4847326,0
2016-09-30,33.416,33.608,32.966,33.129,5215895,0
2016-10-03,33.043,33.11,32.305,32.535,5513150,0
2016-10-04,32.535,32.582,31.385,31.528,9987998,0
2016-10-05,31.576,31.625,31.002,31.289,11372350,0
2016-10-06,31.203,31.346,31.034,31.145,8470095,0
2016-10-07,31.174,31.854,30.742,30.907,8437325,0
2016-10-10,30.973,31.213,30.916,31.155,4117363,0
2016-10-11,31.107,31.236,30.776,30.847,4528593,0
2016-10-12,31.088,31.346,31.002,31.164,5985014,0
2016-10-13,31.107,32.008,31.021,31.625,13560731,0
2016-10-14,31.586,31.788,31.432,31.548,5939189,0
2016-10-17,31.576,31.768,31.491,31.682,3559820,0
2016-10-18,31.894,32.076,31.644,32.017,4046001,0
2016-10-19,31.94,32.132,31.844,31.97,3549709,0
2016-10-20,32.026,32.277,31.903,32.181,5269410,0
2016-10-21,32.026,32.176,31.758,31.93,3604808,0
2016-10-24,32.036,32.199,31.844,32.132,2593115,0
2016-10-25,32.036,32.333,32.008,32.295,2917791,0
2016-10-26,32.219,32.496,32.036,32.429,3078851,0
2016-10-27,32.267,32.417,32.142,32.277,4014294,0
2016-10-28,32.295,32.537,32.228,32.401,3717268,0
2016-10-31,32.545,33.119,32.439,32.91,5435193,0
2016-11-01,33.522,33.522,32.459,32.582,6981133,0
2016-11-02,32.516,32.688,32.122,32.496,4825588,0
2016-11-03,32.496,33.004,32.391,32.678,4976521,0
2016-11-04,32.841,33.013,32.587,32.602,4029253,0
2016-11-07,32.745,33.11,32.429,33.11,4200889,0
2016-11-08,33.167,33.474,33.053,33.292,3525873,0
2016-11-09,32.631,32.708,32.056,32.181,5811834,0
2016-11-10,32.017,32.267,31.107,31.73,7215309,0
2016-11-11,31.73,32.161,31.596,31.768,5167205,0
2016-11-14,31.625,31.711,31.241,31.491,7931297,0
2016-11-15,31.625,31.869,31.495,31.854,5466716,0
2016-11-16,31.95,32.036,31.309,31.5,3716944,0
2016-11-17,31.432,31.692,31.39,31.462,3117538,0
2016-11-18,31.519,31.721,31.309,31.471,3027321,0
2016-11-21,31.605,31.97,31.481,31.95,4198961,0
2016-11-22,31.854,32.071,31.692,31.93,3497941,0
2016-11-23,31.644,31.854,31.336,31.442,3359286,0
2016-11-25,31.519,32.066,31.519,31.93,1861455,0
2016-11-28,32.017,32.88,32.017,32.727,5179151,0
2016-11-29,32.66,32.947,32.612,32.765,4210988,0
2016-11-30,32.343,32.698,32.066,32.066,7053641,0
2016-12-01,31.894,31.95,31.413,31.721,4820586,0
2016-12-02,31.93,32.171,31.692,31.95,3640476,0
2016-12-05,31.788,31.884,31.5,31.864,5738055,0
2016-12-06,31.912,31.98,31.567,31.702,4894109,0
2016-12-07,31.799,32.099,31.692,32.089,4433880,0
2016-12-08,31.896,32.215,31.711,32.099,4782885,0
2016-12-09,32.157,32.525,32.118,32.486,5024553,0
2016-12-12,32.409,33.019,32.371,32.904,3928924,0
2016-12-13,32.942,33.202,32.825,33.165,3820326,0
2016-12-14,33.359,33.562,32.651,32.748,5080425,0
2016-12-15,32.535,33.194,32.496,33.107,4256318,0
2016-12-16,33.165,33.833,33.029,33.572,10263155,0
2016-12-19,33.708,33.776,33.097,33.524,4034799,0
2016-12-20,33.514,33.639,33.345,33.446,3295945,0
2016-12-21,33.408,33.741,33.359,33.378,2857333,0
2016-12-22,33.349,33.437,33.146,33.408,2703753,0
2016-12-23,33.455,33.455,33.063,33.243,1785100,0
2016-12-27,33.243,33.31,33.029,33.165,2362657,0
2016-12-28,33.233,33.252,32.748,32.825,3276690,0
2016-12-29,32.952,33.281,32.845,33.213,2976599,0
2016-12-30,33.262,33.31,32.913,33.01,2838645,0
2017-01-03,33.01,33.165,32.748,32.991,3472965,0
2017-01-04,33.01,33.455,32.961,33.058,3287781,0
2017-01-05,33.126,33.272,32.758,33.252,3607311,0
2017-01-06,33.126,33.534,33.039,33.505,3654252,0
2017-01-09,33.485,33.611,33.116,33.175,5647242,0
2017-01-10,33.107,33.155,32.69,32.904,3357751,0
2017-01-11,32.922,33.272,32.894,33.194,2499496,0
2017-01-12,33.184,33.562,33.146,33.446,3994528,0
2017-01-13,33.359,33.455,33.136,33.31,2777781,0
2017-01-17,33.175,33.717,33.175,33.631,6358293,0
2017-01-18,33.572,33.679,33.427,33.485,2288692,0
2017-01-19,33.262,33.505,33.088,33.184,2434274,0
2017-01-20,33.243,33.359,33.048,33.349,2678337,0
2017-01-23,33.417,33.572,33.233,33.31,2478820,0
2017-01-24,33.31,33.611,33.213,33.552,2889594,0
2017-01-25,33.437,33.602,33.34,33.465,2664112,0
2017-01-26,33.446,33.684,33.21,33.359,2207827,0
2017-01-27,33.446,33.485,33.102,33.223,2636607,0
2017-01-30,33.291,33.34,33.039,33.33,3246645,0
2017-01-31,33.349,33.853,33.296,33.776,5368246,0
2017-02-01,33.602,34.309,33.524,33.883,5087712,0
2017-02-02,34.018,34.28,33.824,34.202,3333714,0
2017-02-03,34.251,34.494,34.221,34.377,3301012,0
2017-02-06,34.474,34.541,34.144,34.164,4127984,0
2017-02-07,34.261,34.406,34.154,34.318,2288057,0
2017-02-08,34.231,34.591,34.222,34.561,2683324,0
2017-02-09,34.512,34.609,34.231,34.338,3552856,0
2017-02-10,34.27,34.532,34.261,34.415,3823782,0
2017-02-13,34.454,34.638,34.28,34.638,2333291,0
2017-02-14,34.541,34.591,34.231,34.387,2747974,0
2017-02-15,34.154,34.469,34.008,34.397,2390218,0
2017-02-16,34.387,34.628,34.27,34.628,2779615,0
2017-02-17,34.658,34.697,34.261,34.541,3547082,0
2017-02-21,34.522,35.006,34.397,34.929,2715089,0
2017-02-22,34.959,35.163,34.852,35.093,2442436,0
2017-02-23,35.24,35.531,35.123,35.404,2691814,0
2017-02-24,35.705,35.705,35.705,35.705,3358434,0
2017-02-27,35.705,35.734,35.424,35.453,3119131,0
2017-02-28,35.453,35.88,35.453,35.754,4285227,0
2017-03-01,35.385,35.821,35.22,35.608,3728800,0
2017-03-02,35.453,35.898,35.434,35.714,2739424,0
2017-03-03,35.734,35.743,35.288,35.56,3250834,0
2017-03-06,35.54,35.676,35.327,35.657,3093590,0
2017-03-07,35.637,35.764,35.473,35.667,3439665,0
2017-03-08,35.358,35.416,35.103,35.318,4262799,0
2017-03-09,35.289,35.514,35.23,35.308,3254570,0
2017-03-10,35.494,35.642,35.342,35.592,2702109,0
2017-03-13,35.544,35.73,35.466,35.72,3008676,0
2017-03-14,35.652,35.72,35.514,35.7,2016730,0
2017-03-15,35.76,36.338,35.75,36.161,3620864,0
2017-03-16,36.102,36.112,35.858,36.004,2899477,0
2017-03-17,36.102,36.45,36.034,36.25,5769212,0
2017-03-20,36.279,36.386,35.921,36.063,2600972,0
2017-03-21,36.054,36.867,36.054,36.72,3950463,0
2017-03-22,36.867,37.131,36.725,36.886,3671008,0
2017-03-23,36.847,37.19,36.774,36.886,2961201,0
2017-03-24,36.876,37.069,36.739,36.847,2315404,0
2017-03-27,37.033,37.151,36.627,36.808,3285970,0
2017-03-28,36.651,36.984,36.602,36.945,4091641,0
2017-03-29,36.857,36.857,36.406,36.69,4605395,0
2017-03-30,36.573,36.622,36.348,36.494,3029653,0
2017-03-31,36.543,36.847,36.465,36.641,3590570,0
2017-04-03,36.632,36.632,36.171,36.367,6456182,0
2017-04-04,36.426,36.735,36.343,36.622,3184887,0
2017-04-05,36.553,36.808,36.465,36.759,3431233,0
2017-04-06,36.73,36.749,36.514,36.661,3160424,0
2017-04-07,36.73,36.852,36.504,36.524,2639774,0
2017-04-10,36.504,36.592,36.269,36.534,2523449,0
2017-04-11,36.514,36.7,36.357,36.602,2626503,0
2017-04-12,36.602,37.024,36.47,37.024,3325097,0
2017-04-13,36.974,37.043,36.72,36.828,2813197,0
2017-04-17,36.896,37.171,36.876,37.171,3409937,0
2017-04-18,37.122,37.523,37.122,37.337,4181605,0
2017-04-19,37.239,37.278,36.857,37.014,3239938,0
2017-04-20,37.004,37.102,36.671,37.043,2699511,0
2017-04-21,37.033,37.367,36.994,37.171,4000030,0
2017-04-24,37.22,37.308,36.965,37.239,2725527,0
2017-04-25,37.171,37.396,37.104,37.396,2812489,0
2017-04-26,37.278,37.494,37.171,37.18,2860080,0
2017-04-27,37.171,37.548,37.151,37.317,2110047,0
2017-04-28,37.337,37.455,37.229,37.347,3320443,0
2017-05-01,37.406,37.415,37.122,37.22,3638335,0
2017-05-02,37.229,37.415,37.043,37.278,2880679,0
2017-05-03,37.229,37.371,37.087,37.22,2963381,0
2017-05-04,36.651,37.719,36.651,37.67,3912490,0
2017-05-05,37.768,38.013,37.602,37.759,3230132,0
2017-05-08,37.807,37.945,37.719,37.915,2745146,0
2017-05-09,37.837,37.886,37.543,37.602,3424632,0
2017-05-10,37.621,37.788,37.587,37.759,3781797,0
2017-05-11,37.7,37.807,37.494,37.768,2687384,0
2017-05-12,37.788,38.062,37.719,37.984,1920602,0
2017-05-15,37.974,38.209,37.896,38.053,2163081,0
2017-05-16,37.994,38.111,37.709,37.709,2712397,0
2017-05-17,37.749,38.131,37.709,37.915,4041817,0
2017-05-18,37.984,38.199,37.69,38.023,3356837,0
2017-05-19,37.994,38.161,37.739,38.043,4566600,0
2017-05-22,38.023,38.464,38.023,38.366,3215216,0
2017-05-23,38.474,38.777,38.395,38.503,2704713,0
2017-05-24,38.562,38.852,38.562,38.777,2595941,0
2017-05-25,38.758,39.141,38.724,39.101,2168924,0
2017-05-26,39.043,39.199,39.003,39.061,2188654,0
2017-05-30,39.071,39.141,38.988,39.071,2230431,0
2017-05-31,39.111,39.297,38.856,39.111,5738128,0
2017-06-01,38.925,39.169,38.875,39.159,3831174,0
2017-06-02,39.385,39.395,39.066,39.257,3561989,0
2017-06-05,39.287,39.365,39.116,39.219,2418707,0
2017-06-06,39.327,39.395,39.071,39.101,3514219,0
2017-06-07,39.205,39.393,39.144,39.254,4688016,0
2017-06-08,39.215,39.215,38.7,39.007,3735864,0
2017-06-09,38.829,38.953,38.552,38.799,3936691,0
2017-06-12,38.809,38.977,38.314,38.482,5040123,0
2017-06-13,38.532,38.651,38.418,38.581,2907832,0
2017-06-14,38.868,39.047,38.799,38.888,3918729,0
2017-06-15,38.839,39.116,38.72,39.037,2898651,0
2017-06-16,39.165,39.294,38.997,39.086,6245847,0
2017-06-19,39.146,39.294,38.967,39.175,3088797,0
2017-06-20,39.116,39.156,38.898,38.938,2921467,0
2017-06-21,38.898,39.017,38.453,38.987,4996279,0
2017-06-22,38.898,38.977,38.581,38.621,2904109,0
2017-06-23,38.601,38.74,38.304,38.433,3376056,0
2017-06-26,38.591,39.076,38.433,38.888,3603370,0
2017-06-27,38.75,38.923,38.512,38.621,3067217,0
2017-06-28,38.769,39.007,38.393,38.443,3240642,0
2017-06-29,38.265,38.383,38.047,38.265,3764290,0
2017-06-30,38.344,38.522,38.255,38.265,3146355,0
2017-07-03,38.403,38.443,37.849,37.889,2009882,0
2017-07-05,37.968,37.978,37.671,37.898,3297097,0
2017-07-06,37.79,37.889,37.542,37.641,3659972,0
2017-07-07,37.641,37.898,37.611,37.681,2296276,0
2017-07-10,37.8,37.928,37.522,37.552,3856402,0
2017-07-11,37.611,37.671,37.156,37.374,3262718,0
2017-07-12,37.592,37.691,37.305,37.413,4345551,0
2017-07-13,37.354,37.413,37.057,37.057,2537153,0
2017-07-14,37.334,37.344,36.812,36.978,6153291,0
2017-07-17,36.998,37.324,36.938,37.285,3028514,0
2017-07-18,37.324,37.463,37.196,37.305,2310530,0
2017-07-19,38.106,38.106,37.681,37.73,5533211,0
2017-07-20,37.73,37.918,37.572,37.849,4084935,0
2017-07-21,37.839,38.181,37.74,38.156,2820466,0
2017-07-24,38.116,38.304,37.884,38.007,3796379,0
2017-07-25,38.037,38.087,37.522,37.582,2271069,0
2017-07-26,37.552,37.72,37.423,37.701,2901223,0
2017-07-27,37.621,37.859,37.493,37.73,3218423,0
2017-07-28,37.73,37.809,37.473,37.79,3019766,0
2017-07-31,37.809,38.017,37.671,37.938,3432790,0
2017-08-01,38.007,38.408,37.997,38.215,3349107,0
2017-08-02,38.087,38.562,37.958,38.562,3769751,0
2017-08-03,38.027,38.779,37.958,38.71,3241694,0
2017-08-04,38.591,38.671,38.265,38.393,2588511,0
2017-08-07,38.304,38.448,38.265,38.433,1597457,0
2017-08-08,38.344,38.453,38.294,38.433,1882846,0
2017-08-09,38.473,38.502,38.166,38.205,3127004,0
2017-08-10,38.215,38.433,38.077,38.354,1896260,0
2017-08-11,38.344,38.443,37.993,38.096,1678856,0
2017-08-14,38.176,38.314,38.067,38.275,2367448,0
2017-08-15,38.136,38.542,38.116,38.522,1797001,0
2017-08-16,38.492,38.74,38.433,38.651,1887433,0
2017-08-17,38.661,38.76,38.398,38.423,2206834,0
2017-08-18,38.433,38.641,38.265,38.522,2437977,0
2017-08-21,38.463,38.611,38.344,38.542,1615349,0
2017-08-22,38.492,38.641,38.403,38.641,3105431,0
2017-08-23,38.611,39.146,38.492,39.116,3065468,0
2017-08-24,39.066,39.151,38.933,39.096,2155947,0
2017-08-25,39.156,39.403,39.136,39.185,1613794,0
2017-08-28,39.205,39.274,38.898,39.126,2141780,0
2017-08-29,39.185,39.245,38.958,38.977,1458603,0
2017-08-30,38.868,39.017,38.71,38.779,1844048,0
2017-08-31,38.859,38.918,38.769,38.839,2107772,0
2017-09-01,38.918,38.997,38.591,38.71,1815700,0
2017-09-05,38.769,38.769,38.503,38.769,2293706,0
2017-09-06,38.859,38.943,38.631,38.72,3086110,0
2017-09-07,38.85,39.23,38.65,39.16,3162384,0
2017-09-08,39.21,39.66,39.075,39.55,3090379,0
2017-09-11,39.53,39.9,39.51,39.83,3140828,0
2017-09-12,39.72,39.77,38.82,39.07,2862436,0
2017-09-13,39.06,39.06,38.8,38.82,3443105,0
2017-09-14,38.83,39.19,38.65,39.12,3497683,0
2017-09-15,39.02,39.32,38.89,39.31,6445061,0
2017-09-18,39.31,39.41,38.76,39.11,3964768,0
2017-09-19,39.16,39.33,38.9867,39.22,2989411,0
2017-09-20,39.23,39.34,38.73,38.84,2693515,0
2017-09-21,38.87,39.07,38.76,38.81,1394417,0
2017-09-22,38.9,38.935,38.41,38.47,2237386,0
2017-09-25,38.46,38.84,38.39,38.64,5187003,0
2017-09-26,38.58,38.88,38.52,38.74,4516131,0
2017-09-27,38.48,38.55,37.61,38.01,3119712,0
2017-09-28,37.91,38.265,37.86,38.18,2346109,0
2017-09-29,38.21,38.24,37.9,37.95,2866815,0
2017-10-02,38.03,38.14,37.625,37.72,4415419,0
2017-10-03,37.69,37.71,37.09,37.46,3652084,0
2017-10-04,37.5,37.68,37.37,37.65,4033388,0
2017-10-05,37.59,37.59,37.195,37.3,5561762,0
2017-10-06,37.17,37.36,37.09,37.32,3318091,0
2017-10-09,37.37,37.59,37.37,37.43,2159051,0
2017-10-10,37.55,37.99,37.44,37.85,2781695,0
2017-10-11,37.76,38.255,37.75,37.92,2463087,0
2017-10-12,37.9,38.5,37.82,38.37,2463558,0
2017-10-13,38.43,38.55,37.48,37.56,4771542,0
2017-10-16,37.56,37.7,37.28,37.4,3628173,0
2017-10-17,37.41,37.55,37.26,37.48,3124447,0
2017-10-18,37.44,37.56,37.33,37.52,2077009,0
2017-10-19,37.56,37.89,37.55,37.81,2768924,0
2017-10-20,37.76,37.905,37.59,37.75,3928965,0
2017-10-23,37.87,38.19,37.71,38.13,2709429,0
2017-10-24,37.98,38.08,37.73,37.92,2776494,0
2017-10-25,37.82,37.89,37.22,37.69,4397064,0
2017-10-26,37.91,38.17,37.67,37.69,3272731,0
2017-10-27,37.62,38,37.59,37.75,2093446,0
2017-10-30,37.75,37.94,37.46,37.49,3243942,0
2017-10-31,37.42,37.57,37.26,37.56,3986851,0
2017-11-01,37.27,37.35,36.33,36.94,4071102,0
2017-11-02,37.02,37.19,36.71,36.9,3872741,0
2017-11-03,36.79,37.06,36.74,36.74,2723353,0
2017-11-06,36.8,36.84,36.45,36.51,2883558,0
2017-11-07,36.58,37.27,36.58,37.21,2930057,0
2017-11-08,37.11,37.355,36.815,36.92,3770774,0
2017-11-09,36.77,36.94,36.57,36.76,3696547,0
2017-11-10,36.55,36.595,36.18,36.29,3733357,0
