Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,1.0396,1.0488,1.0226,1.0396,127534,0
1982-01-04,1.0396,1.0396,1.0315,1.0315,94021,0
1982-01-05,1.0226,1.0315,1.0055,1.0055,161043,0
1982-01-06,0.9883,1.0055,0.9711,0.9796,176406,0
1982-01-07,0.9796,0.9796,0.9711,0.9711,112640,0
1982-01-08,0.9796,0.9883,0.9711,0.9796,301146,0
1982-01-11,0.9711,0.9796,0.954,0.954,186182,0
1982-01-12,0.9282,0.954,0.911,0.9282,289977,0
1982-01-13,0.9196,0.9282,0.911,0.911,264376,0
1982-01-14,0.9196,0.9196,0.911,0.9196,61441,0
1982-01-15,0.9196,0.9282,0.9196,0.9196,87505,0
1982-01-18,0.9196,0.9196,0.9021,0.9021,282995,0
1982-01-19,0.9282,0.9367,0.9196,0.9282,460330,0
1982-01-20,0.954,0.9711,0.9282,0.9711,637667,0
1982-01-21,0.9883,0.9968,0.9711,0.9883,460330,0
1982-01-22,0.9796,0.9883,0.9796,0.9796,397493,0
1982-01-25,0.9796,0.9796,0.9711,0.9796,295095,0
1982-01-26,0.9883,0.9968,0.9711,0.9711,305799,0
1982-01-27,0.9711,0.9711,0.954,0.954,406801,0
1982-01-28,0.9625,0.9711,0.954,0.954,179201,0
1982-01-29,0.9796,0.9968,0.9625,0.9968,360258,0
1982-02-01,0.9796,0.9883,0.9711,0.9711,316504,0
1982-02-02,0.9711,0.9796,0.9625,0.9711,163374,0
1982-02-03,0.9711,0.9883,0.9625,0.9625,165233,0
1982-02-04,0.9711,0.9711,0.9625,0.9625,108915,0
1982-02-05,0.9968,1.0055,0.9796,1.0055,174076,0
1982-02-08,1.0226,1.0226,1.0055,1.014,206194,0
1982-02-09,1.0226,1.0226,1.014,1.0226,126137,0
1982-02-10,1.0226,1.0396,1.014,1.014,348152,0
1982-02-11,1.014,1.014,1.014,1.014,161510,0
1982-02-12,1.014,1.014,1.0055,1.014,49339,0
1982-02-16,0.9968,0.9968,0.9883,0.9968,300681,0
1982-02-17,0.9968,1.0055,0.9796,0.9796,257391,0
1982-02-18,0.9796,0.9883,0.9711,0.9711,117759,0
1982-02-19,0.9625,0.9711,0.954,0.954,296024,0
1982-02-22,0.9711,0.9711,0.9625,0.9625,203401,0
1982-02-23,0.9453,0.954,0.9282,0.9453,327211,0
1982-02-24,0.9367,0.9453,0.9282,0.9282,242033,0
1982-02-25,0.9282,0.9367,0.9282,0.9282,471499,0
1982-02-26,0.9282,0.9367,0.9196,0.9196,83779,0
1982-03-01,0.9282,0.9367,0.9196,0.9196,334192,0
1982-03-02,0.9282,0.9282,0.9196,0.9196,144756,0
1982-03-03,0.911,0.911,0.911,0.911,305799,0
1982-03-04,0.9021,0.911,0.9021,0.9021,183387,0
1982-03-05,0.8939,0.9021,0.8852,0.8939,208523,0
1982-03-08,0.8423,0.868,0.8081,0.8081,910886,0
1982-03-09,0.8335,0.8508,0.8081,0.8335,903436,0
1982-03-10,0.868,0.8939,0.8508,0.8764,358395,0
1982-03-11,0.8764,0.8939,0.8593,0.8593,384922,0
1982-03-12,0.8508,0.8508,0.8423,0.8423,148013,0
1982-03-15,0.8508,0.8508,0.8423,0.8508,105191,0
1982-03-16,0.868,0.8852,0.8508,0.868,720050,0
1982-03-17,0.868,0.8764,0.8593,0.8764,124740,0
1982-03-18,0.8764,0.8852,0.868,0.8764,66558,0
1982-03-19,0.8764,0.8852,0.8764,0.8764,98211,0
1982-03-22,0.9021,0.911,0.8764,0.911,190832,0
1982-03-23,0.9021,0.9196,0.8939,0.8939,195952,0
1982-03-24,0.8939,0.9021,0.8852,0.8852,276476,0
1982-03-25,0.8939,0.8939,0.8852,0.8939,251341,0
1982-03-26,0.8939,0.9021,0.8939,0.8939,141496,0
1982-03-29,0.8939,0.9021,0.8852,0.8852,60974,0
1982-03-30,0.8852,0.8939,0.8764,0.8764,371431,0
1982-03-31,0.8593,0.8764,0.8423,0.8423,373289,0
1982-04-01,0.8508,0.8764,0.8335,0.8764,254601,0
1982-04-02,0.8939,0.9021,0.8939,0.9021,286718,0
1982-04-05,0.9021,0.9021,0.8939,0.9021,477085,0
1982-04-06,0.8939,0.9021,0.8852,0.8939,208054,0
1982-04-07,0.8852,0.8939,0.8852,0.8852,97278,0
1982-04-08,0.8764,0.8852,0.868,0.868,190832,0
1982-04-12,0.8593,0.868,0.8423,0.8593,247155,0
1982-04-13,0.868,0.8764,0.8593,0.868,470566,0
1982-04-14,0.8764,0.8764,0.868,0.8764,75871,0
1982-04-15,0.8852,0.8852,0.8764,0.8852,255068,0
1982-04-16,0.8764,0.8852,0.8764,0.8764,669320,0
1982-04-19,0.8852,0.8939,0.8764,0.8852,1045398,0
1982-04-20,0.9021,0.9196,0.8852,0.911,775434,0
1982-04-21,0.9282,0.954,0.9021,0.9282,374222,0
1982-04-22,0.9453,0.9625,0.9196,0.9453,548301,0
1982-04-23,0.9625,0.9796,0.9453,0.9711,570642,0
1982-04-26,0.9883,1.0055,0.9796,1.0055,426352,0
1982-04-27,1.014,1.0226,1.0055,1.0226,575759,0
1982-04-28,1.0315,1.0396,1.014,1.014,667455,0
1982-04-29,1.0055,1.014,0.9968,0.9968,376084,0
1982-04-30,0.9968,0.9968,0.9883,0.9968,189902,0
1982-05-03,0.9968,0.9968,0.9883,0.9968,159648,0
1982-05-04,1.014,1.0315,0.9968,1.0226,213176,0
1982-05-05,1.0396,1.0488,1.0226,1.0315,641388,0
1982-05-06,1.0488,1.0658,1.0315,1.0569,503615,0
1982-05-07,1.0827,1.1,1.0658,1.1,933692,0
1982-05-10,1.0913,1.1,1.0827,1.0827,1451269,0
1982-05-11,1.0827,1.1,1.0658,1.0913,628355,0
1982-05-12,1.0827,1.0913,1.0742,1.0742,251341,0
1982-05-13,1.0742,1.0827,1.0658,1.0658,194559,0
1982-05-14,1.0658,1.0742,1.0658,1.0658,128928,0
1982-05-17,1.0488,1.0569,1.0315,1.0315,178733,0
1982-05-18,1.0226,1.0315,1.014,1.0226,172679,0
1982-05-19,1.014,1.0226,1.0055,1.014,141032,0
1982-05-20,1.014,1.0226,1.0055,1.0226,126598,0
1982-05-21,1.014,1.0315,1.0055,1.014,208523,0
1982-05-24,1.014,1.0226,1.0055,1.0055,146154,0
1982-05-25,1.014,1.0226,1.0055,1.0055,249947,0
1982-05-26,0.9796,0.9968,0.9711,0.9711,459395,0
1982-05-27,0.954,0.9711,0.9367,0.9367,453813,0
1982-05-28,0.9367,0.9453,0.9282,0.9282,534338,0
1982-06-01,0.9367,0.9367,0.9282,0.9367,660475,0
1982-06-02,0.9453,0.954,0.9367,0.9453,431935,0
1982-06-03,0.954,0.954,0.9453,0.9453,385392,0
1982-06-04,0.9453,0.954,0.9367,0.9367,254601,0
1982-06-07,0.9367,0.9453,0.9282,0.9453,301610,0
1982-06-08,0.9453,0.9453,0.9453,0.9453,552490,0
1982-06-09,0.9453,0.9453,0.9367,0.9367,73075,0
1982-06-10,0.9453,0.954,0.9367,0.954,72144,0
1982-06-11,0.9711,0.9883,0.9625,0.9796,581347,0
1982-06-14,0.9625,0.9711,0.9625,0.9625,255068,0
1982-06-15,0.954,0.9625,0.9453,0.954,176869,0
1982-06-16,0.9625,0.9711,0.954,0.9711,272752,0
1982-06-17,0.9625,0.9711,0.9625,0.9711,139635,0
1982-06-18,0.9711,0.9711,0.9625,0.9711,245293,0
1982-06-21,0.9625,0.9711,0.9625,0.9625,98675,0
1982-06-22,0.9711,0.9711,0.9625,0.9711,232258,0
1982-06-23,0.9796,0.9883,0.9711,0.9796,289045,0
1982-06-24,0.9883,0.9883,0.9796,0.9796,393770,0
1982-06-25,0.9883,0.9883,0.9796,0.9883,145686,0
1982-06-28,1.014,1.0315,0.9883,1.0315,471033,0
1982-06-29,1.0396,1.0488,1.0315,1.0396,349551,0
1982-06-30,1.0315,1.0488,1.014,1.0315,617651,0
1982-07-01,1.0226,1.0315,1.014,1.014,200612,0
1982-07-02,1.0055,1.014,0.9883,0.9968,237379,0
1982-07-06,1.0055,1.014,0.9968,1.014,141965,0
1982-07-07,1.0315,1.0488,1.014,1.0226,504548,0
1982-07-08,1.014,1.0315,0.9968,1.0315,425888,0
1982-07-09,1.0488,1.0569,1.0315,1.0569,678157,0
1982-07-12,1.0913,1.1088,1.0742,1.1088,677693,0
1982-07-13,1.1,1.1088,1.0913,1.1,467773,0
1982-07-14,1.0913,1.1,1.0827,1.1,268564,0
1982-07-15,1.117,1.1342,1.1,1.1,963015,0
1982-07-16,1.1088,1.117,1.0913,1.1088,295095,0
1982-07-19,1.1,1.117,1.0913,1.0913,192231,0
1982-07-20,1.1,1.117,1.0827,1.1088,261584,0
1982-07-21,1.1088,1.117,1.1,1.1,299286,0
1982-07-22,1.1,1.1,1.0913,1.1,97278,0
1982-07-23,1.1,1.1,1.0913,1.1,188510,0
1982-07-26,1.1,1.1,1.0913,1.0913,175475,0
1982-07-27,1.1088,1.117,1.0913,1.1088,352812,0
1982-07-28,1.1088,1.1088,1.1,1.1,288113,0
1982-07-29,1.0827,1.1,1.0658,1.0827,171285,0
1982-07-30,1.0913,1.1,1.0827,1.0913,127068,0
1982-08-02,1.1,1.117,1.0827,1.117,565520,0
1982-08-03,1.117,1.126,1.117,1.117,316043,0
1982-08-04,1.1088,1.117,1.1,1.1,248554,0
1982-08-05,1.0827,1.1,1.0658,1.0658,255068,0
1982-08-06,1.0658,1.0742,1.0488,1.0488,143360,0
1982-08-09,1.0226,1.0315,1.014,1.0315,179663,0
1982-08-10,1.0396,1.0488,1.0315,1.0396,130790,0
1982-08-11,1.0396,1.0396,1.0315,1.0315,180125,0
1982-08-12,1.0396,1.0488,1.0315,1.0315,398425,0
1982-08-13,1.0315,1.0315,1.0226,1.0315,369101,0
1982-08-16,1.0396,1.0488,1.0315,1.0396,123814,0
1982-08-17,1.0913,1.126,1.0488,1.126,376546,0
1982-08-18,1.1342,1.1517,1.1088,1.117,579950,0
1982-08-19,1.117,1.126,1.1088,1.1088,295561,0
1982-08-20,1.126,1.143,1.1088,1.143,290439,0
1982-08-23,1.1773,1.2288,1.1342,1.2204,1464302,0
1982-08-24,1.2033,1.2288,1.1773,1.2033,1322338,0
1982-08-25,1.2116,1.2288,1.1947,1.1947,1574147,0
1982-08-26,1.2288,1.2547,1.1947,1.2204,1293019,0
1982-08-27,1.2116,1.2288,1.1947,1.1947,486393,0
1982-08-30,1.2033,1.2204,1.1947,1.2204,287185,0
1982-08-31,1.2458,1.2547,1.2288,1.2547,1859002,0
1982-09-01,1.2458,1.2547,1.2376,1.2376,659076,0
1982-09-02,1.2719,1.3064,1.2376,1.2978,847114,0
1982-09-03,1.3236,1.3493,1.289,1.3236,1085896,0
1982-09-07,1.315,1.3236,1.2978,1.2978,881559,0
1982-09-08,1.289,1.3064,1.2719,1.2719,440779,0
1982-09-09,1.2978,1.315,1.2803,1.2978,326744,0
1982-09-10,1.2719,1.289,1.2633,1.2719,409129,0
1982-09-13,1.2803,1.289,1.2633,1.289,574362,0
1982-09-14,1.3064,1.3236,1.2978,1.3064,581813,0
1982-09-15,1.315,1.332,1.2978,1.332,470105,0
1982-09-16,1.3064,1.332,1.2803,1.2803,1224130,0
1982-09-17,1.289,1.289,1.2803,1.2803,204333,0
1982-09-20,1.3064,1.332,1.2803,1.332,636732,0
1982-09-21,1.332,1.3493,1.315,1.332,407268,0
1982-09-22,1.332,1.3576,1.3064,1.3064,666057,0
1982-09-23,1.2978,1.3064,1.289,1.2978,284855,0
1982-09-24,1.2978,1.3064,1.289,1.2978,684676,0
1982-09-27,1.315,1.332,1.289,1.3236,413318,0
1982-09-28,1.3405,1.3576,1.332,1.332,394236,0
1982-09-29,1.315,1.332,1.2978,1.3064,452881,0
1982-09-30,1.2978,1.2978,1.289,1.289,257391,0
1982-10-01,1.289,1.2978,1.289,1.289,631149,0
1982-10-04,1.289,1.2978,1.2803,1.2803,330933,0
1982-10-05,1.2978,1.3064,1.289,1.289,446830,0
1982-10-06,1.3064,1.3236,1.2978,1.3236,475688,0
1982-10-07,1.3667,1.3837,1.3493,1.3749,1288829,0
1982-10-08,1.3922,1.4182,1.3667,1.3922,990939,0
1982-10-11,1.4182,1.4354,1.4009,1.4093,571570,0
1982-10-12,1.3576,1.4009,1.3405,1.3576,614860,0
1982-10-13,1.315,1.3493,1.315,1.315,525026,0
1982-10-14,1.315,1.332,1.2978,1.3064,1467561,0
1982-10-15,1.2978,1.3064,1.2803,1.2978,423091,0
1982-10-18,1.2719,1.3236,1.2288,1.3236,341640,0
1982-10-19,1.3493,1.3667,1.3236,1.3493,628355,0
1982-10-20,1.3837,1.4182,1.3576,1.4093,712136,0
1982-10-21,1.4009,1.4182,1.3837,1.4093,738666,0
1982-10-22,1.4354,1.4609,1.4093,1.4182,754026,0
1982-10-25,1.3576,1.3922,1.315,1.332,1439635,0
1982-10-26,1.315,1.3405,1.2803,1.3405,580883,0
1982-10-27,1.3493,1.3576,1.332,1.3493,140101,0
1982-10-28,1.332,1.3405,1.3236,1.3236,404476,0
1982-10-29,1.3236,1.332,1.315,1.332,469173,0
1982-11-01,1.3405,1.3576,1.3236,1.3493,818725,0
1982-11-02,1.4093,1.4439,1.3667,1.4266,1819441,0
1982-11-03,1.4522,1.4867,1.4093,1.4867,1835732,0
1982-11-04,1.4952,1.5556,1.4354,1.4693,1913459,0
1982-11-05,1.4522,1.4609,1.4354,1.4522,1654204,0
1982-11-08,1.4266,1.4354,1.4093,1.4266,909489,0
1982-11-09,1.4522,1.4693,1.4266,1.4609,586000,0
1982-11-10,1.4522,1.4783,1.4266,1.4266,484535,0
1982-11-11,1.4439,1.4693,1.4182,1.4693,489184,0
1982-11-12,1.4522,1.4693,1.4266,1.4354,323953,0
1982-11-15,1.4009,1.4182,1.3837,1.4009,516181,0
1982-11-16,1.3922,1.4093,1.3749,1.3837,506410,0
1982-11-17,1.4009,1.4182,1.3922,1.4009,332330,0
1982-11-18,1.3837,1.3922,1.3749,1.3922,301146,0
1982-11-19,1.4009,1.4093,1.3837,1.3837,219225,0
1982-11-22,1.3667,1.3837,1.3493,1.3493,519904,0
1982-11-23,1.3493,1.3576,1.3405,1.3405,412855,0
1982-11-24,1.3405,1.3405,1.332,1.3405,133118,0
1982-11-26,1.3493,1.3493,1.3405,1.3405,127534,0
1982-11-29,1.3493,1.3576,1.3405,1.3493,185715,0
1982-11-30,1.3667,1.3837,1.3493,1.3749,223880,0
1982-12-01,1.4009,1.4266,1.3749,1.4009,608807,0
1982-12-02,1.4266,1.4522,1.3922,1.4266,854563,0
1982-12-03,1.4182,1.4354,1.4009,1.4093,638594,0
1982-12-06,1.4182,1.4266,1.4093,1.4266,1136162,0
1982-12-07,1.4609,1.4867,1.4439,1.4609,1468492,0
1982-12-08,1.4522,1.4693,1.4354,1.4354,302541,0
1982-12-09,1.4439,1.4522,1.4354,1.4354,257858,0
1982-12-10,1.4354,1.4439,1.4266,1.4439,132188,0
1982-12-13,1.4609,1.4783,1.4439,1.4693,199211,0
1982-12-14,1.4867,1.5041,1.4693,1.4693,720515,0
1982-12-15,1.4609,1.4693,1.4439,1.4522,334657,0
1982-12-16,1.4439,1.4609,1.4354,1.4439,453344,0
1982-12-17,1.4439,1.4439,1.4354,1.4354,649768,0
1982-12-20,1.4354,1.4439,1.4182,1.4354,317436,0
1982-12-21,1.4439,1.4522,1.4266,1.4522,416575,0
1982-12-22,1.4693,1.4783,1.4522,1.4522,352347,0
1982-12-23,1.4609,1.4609,1.4522,1.4609,110310,0
1982-12-27,1.4867,1.5041,1.4693,1.5041,415645,0
1982-12-28,1.4867,1.4952,1.4693,1.4693,198281,0
1982-12-29,1.4609,1.4693,1.4522,1.4522,134050,0
1982-12-30,1.4439,1.4609,1.4266,1.4266,193161,0
1982-12-31,1.4182,1.4266,1.4093,1.4182,317901,0
1983-01-03,1.4182,1.4354,1.4093,1.4266,330469,0
1983-01-04,1.4354,1.4439,1.4266,1.4439,526888,0
1983-01-05,1.4439,1.4439,1.4354,1.4354,174076,0
1983-01-06,1.4354,1.4439,1.4182,1.4266,464053,0
1983-01-07,1.4439,1.4522,1.4266,1.4439,524562,0
1983-01-10,1.4439,1.4522,1.4266,1.4439,222486,0
1983-01-11,1.4867,1.5041,1.4783,1.4867,683281,0
1983-01-12,1.5041,1.5385,1.4783,1.5296,710275,0
1983-01-13,1.5041,1.5213,1.4867,1.5041,483133,0
1983-01-14,1.5213,1.5385,1.5041,1.5213,188039,0
1983-01-17,1.5385,1.5642,1.5213,1.5213,419368,0
1983-01-18,1.5385,1.5556,1.5127,1.5385,509203,0
1983-01-19,1.5385,1.5642,1.5041,1.5127,377480,0
1983-01-20,1.5041,1.5213,1.4867,1.5041,215969,0
1983-01-21,1.5041,1.5041,1.4952,1.4952,232258,0
1983-01-24,1.4609,1.4693,1.4439,1.4609,370033,0
1983-01-25,1.4693,1.4783,1.4609,1.4693,494771,0
1983-01-26,1.4693,1.4783,1.4609,1.4693,368172,0
1983-01-27,1.4783,1.4867,1.4693,1.4783,383999,0
1983-01-28,1.5041,1.5127,1.4783,1.5127,694450,0
1983-01-31,1.5468,1.5898,1.5127,1.5898,895990,0
1983-02-01,1.6068,1.6327,1.5898,1.5985,1658863,0
1983-02-02,1.6068,1.6327,1.5728,1.6243,1128249,0
1983-02-03,1.6327,1.6416,1.6157,1.6243,602292,0
1983-02-04,1.6243,1.6416,1.6068,1.6327,594379,0
1983-02-07,1.6587,1.6842,1.6243,1.6672,1134301,0
1983-02-08,1.6842,1.7103,1.6672,1.6842,834547,0
1983-02-09,1.7103,1.7359,1.6932,1.7014,1387970,0
1983-02-10,1.7014,1.7185,1.6759,1.7103,853636,0
1983-02-11,1.6932,1.7185,1.6672,1.6932,346292,0
1983-02-14,1.7014,1.7185,1.6842,1.6842,340707,0
1983-02-15,1.6759,1.6932,1.6499,1.6499,454277,0
1983-02-16,1.6499,1.6672,1.6243,1.6243,249480,0
1983-02-17,1.6068,1.6243,1.5985,1.6068,493376,0
1983-02-18,1.6068,1.6243,1.5985,1.6068,569708,0
1983-02-22,1.6243,1.6416,1.6068,1.6068,633475,0
1983-02-23,1.6243,1.6327,1.6068,1.6157,445902,0
1983-02-24,1.6243,1.6327,1.6157,1.6327,490584,0
1983-02-25,1.6416,1.6499,1.6243,1.6499,1011420,0
1983-02-28,1.6672,1.6932,1.6499,1.6672,639060,0
1983-03-01,1.7014,1.7359,1.6759,1.7274,783817,0
1983-03-02,1.7274,1.7533,1.7014,1.7185,523633,0
1983-03-03,1.7103,1.7274,1.6932,1.6932,450089,0
1983-03-04,1.7014,1.7274,1.6759,1.7185,715394,0
1983-03-07,1.7274,1.7359,1.7103,1.7359,493842,0
1983-03-08,1.7359,1.7533,1.7185,1.7359,530145,0
1983-03-09,1.7359,1.7617,1.7185,1.7617,592517,0
1983-03-10,1.7617,1.796,1.7185,1.7274,636273,0
1983-03-11,1.7274,1.7444,1.7014,1.7103,245293,0
1983-03-14,1.6842,1.7014,1.6672,1.6759,384922,0
1983-03-15,1.6759,1.6932,1.6672,1.6842,285788,0
1983-03-16,1.6932,1.7014,1.6759,1.6759,302076,0
1983-03-17,1.6672,1.6759,1.6587,1.6759,245755,0
1983-03-18,1.7014,1.7185,1.6759,1.7014,621842,0
1983-03-21,1.7103,1.7274,1.7014,1.7185,370497,0
1983-03-22,1.7103,1.7274,1.6672,1.6842,370033,0
1983-03-23,1.6759,1.7185,1.6759,1.7185,520839,0
1983-03-24,1.7274,1.7617,1.7185,1.7274,751699,0
1983-03-25,1.7444,1.7705,1.7444,1.7617,985821,0
1983-03-28,1.7359,1.7533,1.7274,1.7274,284387,0
1983-03-29,1.7185,1.7359,1.7185,1.7359,292301,0
1983-03-30,1.7359,1.7444,1.7274,1.7359,243895,0
1983-03-31,1.7705,1.7789,1.7274,1.7274,731219,0
1983-04-04,1.7185,1.7444,1.7103,1.7185,456609,0
1983-04-05,1.7185,1.7359,1.7185,1.7274,496635,0
1983-04-06,1.7103,1.7185,1.6932,1.6932,412389,0
1983-04-07,1.6932,1.7103,1.6587,1.6759,253204,0
1983-04-08,1.6759,1.7014,1.6672,1.7014,205262,0
1983-04-11,1.7103,1.7444,1.7103,1.7444,386786,0
1983-04-12,1.7617,1.7705,1.7444,1.7705,563660,0
1983-04-13,1.7617,1.8047,1.7617,1.7877,614860,0
1983-04-14,1.796,1.8047,1.7789,1.8047,737269,0
1983-04-15,1.8306,1.8391,1.8218,1.8391,888078,0
1983-04-18,1.8391,1.8476,1.8306,1.8476,420302,0
1983-04-19,1.8132,1.8391,1.8047,1.8047,227607,0
1983-04-20,1.8047,1.8733,1.8047,1.8562,619510,0
1983-04-21,1.8562,1.8822,1.8476,1.8733,815465,0
1983-04-22,1.8649,1.8993,1.8649,1.8733,524095,0
1983-04-25,1.8649,1.8822,1.8391,1.8476,669780,0
1983-04-26,1.8562,1.8822,1.8306,1.8733,275547,0
1983-04-27,1.8822,1.8907,1.8733,1.8822,475224,0
1983-04-28,1.9165,1.9508,1.8822,1.9508,468242,0
1983-04-29,1.9678,1.985,1.9508,1.9767,412855,0
1983-05-02,1.9595,1.985,1.9335,1.9508,910886,0
1983-05-03,1.9335,1.9335,1.8907,1.9165,626031,0
1983-05-04,1.9508,1.9767,1.9165,1.9678,1075189,0
1983-05-05,1.9678,1.985,1.9508,1.9678,1841783,0
1983-05-06,1.9767,1.985,1.9595,1.9767,907159,0
1983-05-09,1.9678,1.985,1.9595,1.9767,278336,0
1983-05-10,1.9678,1.9767,1.9595,1.9678,347689,0
1983-05-11,1.9595,1.9595,1.8993,1.9079,300213,0
1983-05-12,1.9165,1.9165,1.8562,1.8733,344898,0
1983-05-13,1.8822,1.8993,1.8822,1.8993,360258,0
1983-05-16,1.8907,1.8907,1.8733,1.8822,295095,0
1983-05-17,1.8822,1.8993,1.8733,1.8993,149409,0
1983-05-18,1.8993,1.9079,1.8733,1.8907,296490,0
1983-05-19,1.8907,1.8993,1.8562,1.8562,857358,0
1983-05-20,1.8562,1.8822,1.8476,1.8822,354206,0
1983-05-23,1.8562,1.9678,1.8562,1.9424,733547,0
1983-05-24,1.9424,1.9508,1.9248,1.9335,261120,0
1983-05-25,1.9335,1.9424,1.9248,1.9335,134050,0
1983-05-26,1.9248,1.9424,1.9079,1.9248,310922,0
1983-05-27,1.9335,1.9335,1.9165,1.9248,211779,0
1983-05-31,1.8993,1.9165,1.8907,1.8993,354206,0
1983-06-01,1.8822,1.9335,1.8822,1.9248,249947,0
1983-06-02,1.9248,1.9424,1.9248,1.9335,669780,0
1983-06-03,1.9424,1.9424,1.9335,1.9335,438456,0
1983-06-06,1.9335,1.9508,1.9335,1.9424,454745,0
1983-06-07,1.9424,1.9424,1.9079,1.9079,417042,0
1983-06-08,1.8907,1.9165,1.8907,1.8907,808018,0
1983-06-09,1.8907,1.9079,1.8822,1.8907,239706,0
1983-06-10,1.9079,1.9165,1.8822,1.8822,1185961,0
1983-06-13,1.8822,1.9248,1.8822,1.9248,487791,0
1983-06-14,1.9335,2.0024,1.9335,1.9939,683281,0
1983-06-15,2.011,2.0368,1.9939,2.0282,636732,0
1983-06-16,2.0453,2.1312,2.0368,2.1138,741928,0
1983-06-17,2.1138,2.1657,2.1058,2.1657,630217,0
1983-06-20,2.2172,2.2689,2.1828,2.2085,517113,0
1983-06-21,2.2428,2.3205,2.2259,2.3031,465212,0
1983-06-22,2.3633,2.4063,2.3118,2.3978,558072,0
1983-06-23,2.3889,2.4063,2.3289,2.372,505942,0
1983-06-24,2.3805,2.3889,2.2602,2.2602,437055,0
1983-06-27,2.3031,2.3031,2.2428,2.2517,331166,0
1983-06-28,2.2345,2.2345,2.1484,2.1573,324186,0
1983-06-29,2.1573,2.1828,2.1484,2.1573,426352,0
1983-06-30,2.1828,2.2259,2.1828,2.2259,288578,0
1983-07-01,2.2602,2.2774,2.2259,2.2774,232957,0
1983-07-05,2.2602,2.2602,2.1657,2.1742,202235,0
1983-07-06,2.1828,2.2345,2.1828,2.2172,247155,0
1983-07-07,2.2085,2.2689,2.2,2.2172,755891,0
1983-07-08,2.2172,2.2345,2.1914,2.2172,153134,0
1983-07-11,2.2345,2.2517,2.2259,2.2428,215270,0
1983-07-12,2.2428,2.2428,2.1828,2.2,297657,0
1983-07-13,2.1914,2.2,2.0797,2.1058,343966,0
1983-07-14,2.1058,2.1573,2.0712,2.0968,178967,0
1983-07-15,2.1138,2.1138,2.0884,2.1058,182920,0
1983-07-18,2.0968,2.0968,2.0541,2.0626,233658,0
1983-07-19,2.0541,2.0712,2.0541,2.0626,168725,0
1983-07-20,2.0797,2.1484,2.0712,2.1312,646740,0
1983-07-21,2.1657,2.2774,2.1657,2.2602,683511,0
1983-07-22,2.2946,2.3205,2.2689,2.3118,385624,0
1983-07-25,2.2946,2.3205,2.2602,2.2861,218296,0
1983-07-26,2.2861,2.3289,2.2861,2.3031,109382,0
1983-07-27,2.3205,2.3375,2.1657,2.1657,234354,0
1983-07-28,2.1484,2.2,2.0712,2.0968,279500,0
1983-07-29,2.0968,2.1228,2.0626,2.1058,221320,0
1983-08-01,2.1138,2.1657,2.1058,2.1657,306730,0
1983-08-02,2.2,2.2,2.1312,2.1484,352812,0
1983-08-03,2.1312,2.1657,2.1138,2.1484,368172,0
1983-08-04,2.1573,2.1573,2.0194,2.0797,521071,0
1983-08-05,2.0797,2.1312,2.0626,2.1138,306497,0
1983-08-08,2.0968,2.0968,2.0368,2.0453,166631,0
1983-08-09,2.0453,2.0797,2.0194,2.0712,257391,0
1983-08-10,2.0712,2.0968,2.0453,2.0626,784750,0
1983-08-11,2.0626,2.0797,2.0282,2.0541,113803,0
1983-08-12,2.0541,2.0712,2.0541,2.0626,81219,0
1983-08-15,2.0968,2.1058,2.0541,2.0626,338847,0
1983-08-16,2.0626,2.0626,2.011,2.0282,267634,0
1983-08-17,2.0453,2.0541,2.0282,2.0282,105191,0
1983-08-18,2.0626,2.0712,1.9939,2.0024,316043,0
1983-08-19,2.011,2.0368,1.9939,2.0282,233890,0
1983-08-22,2.011,2.0712,1.9767,1.985,215734,0
1983-08-23,1.9939,2.0024,1.9767,1.9939,338847,0
1983-08-24,1.9939,2.0024,1.9248,1.9335,480575,0
1983-08-25,1.9424,1.9508,1.8306,1.8562,663727,0
1983-08-26,1.8649,1.8649,1.8047,1.8391,222952,0
1983-08-29,1.8391,1.8562,1.8132,1.8391,144289,0
1983-08-30,1.8562,1.8733,1.8218,1.8476,179894,0
1983-08-31,1.8391,1.8993,1.8306,1.8822,400750,0
1983-09-01,1.9079,1.9165,1.8391,1.8562,803363,0
1983-09-02,1.9079,1.9767,1.9079,1.9424,1220406,0
1983-09-06,2.0626,2.0884,2.0282,2.0797,979540,0
1983-09-07,2.0968,2.0968,2.0453,2.0541,350715,0
1983-09-08,1.9767,1.9767,1.9079,1.9424,1401933,0
1983-09-09,1.9595,2.0194,1.9595,2.011,549462,0
1983-09-12,2.0797,2.0968,1.9939,2.0024,807559,0
1983-09-13,2.0024,2.0194,1.985,2.0024,266469,0
1983-09-14,2.011,2.0626,2.011,2.0194,228303,0
1983-09-15,2.0368,2.0541,1.9939,1.9939,216200,0
1983-09-16,2.011,2.0541,2.0024,2.0282,216200,0
1983-09-19,2.0453,2.0626,2.0368,2.0368,204098,0
1983-09-20,2.0453,2.0541,2.0194,2.0453,371431,0
1983-09-21,2.0453,2.0453,2.011,2.0194,198750,0
1983-09-22,2.011,2.0368,1.985,2.0282,343269,0
1983-09-23,2.0368,2.0368,1.9678,1.985,195023,0
1983-09-26,1.9767,2.0024,1.9595,1.985,184783,0
1983-09-27,1.9678,1.9767,1.9508,1.9767,134280,0
1983-09-28,1.9678,1.9767,1.9595,1.9678,125204,0
1983-09-29,1.9767,1.985,1.9165,1.9165,286021,0
1983-09-30,1.9248,1.9424,1.8907,1.9165,480808,0
1983-10-03,1.9079,1.9079,1.8822,1.8822,279036,0
1983-10-04,1.8993,1.9165,1.8907,1.9079,648136,0
1983-10-05,1.9165,1.9248,1.8993,1.9165,484768,0
1983-10-06,1.9248,1.9767,1.9165,1.9767,294632,0
1983-10-07,1.9767,2.0024,1.9424,1.9939,377710,0
1983-10-10,2.0024,2.0626,2.0024,2.0453,255299,0
1983-10-11,2.0712,2.0884,2.0282,2.0368,451021,0
1983-10-12,2.0194,2.0626,2.0194,2.0282,524562,0
1983-10-13,2.0626,2.0626,2.0194,2.0282,117291,0
1983-10-14,2.0368,2.0712,2.0282,2.0712,156623,0
1983-10-17,2.1058,2.1312,2.0797,2.0968,429844,0
1983-10-18,2.1228,2.14,2.0797,2.1138,448925,0
1983-10-19,2.1138,2.1138,2.0453,2.0968,505012,0
1983-10-20,2.0884,2.1058,2.0797,2.0968,273451,0
1983-10-21,2.0968,2.1228,2.0541,2.0797,306497,0
1983-10-24,2.0626,2.0968,2.0368,2.0541,310223,0
1983-10-25,2.0626,2.0884,2.0453,2.0884,135678,0
1983-10-26,2.0712,2.1058,2.0626,2.0797,200376,0
1983-10-27,2.0626,2.0712,1.9939,2.011,442875,0
1983-10-28,1.9939,2.011,1.9767,1.9767,190832,0
1983-10-31,1.985,2.011,1.9165,1.9424,336984,0
1983-11-01,1.9424,1.9595,1.9248,1.9508,307892,0
1983-11-02,1.9595,1.985,1.9508,1.9678,346759,0
1983-11-03,1.9767,2.011,1.9678,1.9939,287185,0
1983-11-04,1.9939,2.0024,1.985,1.9939,168494,0
1983-11-07,1.985,1.985,1.9595,1.9767,186413,0
1983-11-08,1.9767,1.9767,1.9424,1.9424,231326,0
1983-11-09,1.9424,2.0797,1.9424,2.0712,551557,0
1983-11-10,2.0797,2.14,2.0712,2.14,1527836,0
1983-11-11,2.14,2.1657,2.1312,2.1573,441015,0
1983-11-14,2.1573,2.2172,2.1484,2.1657,887145,0
1983-11-15,2.2,2.2517,2.1828,2.2085,778466,0
1983-11-16,2.2085,2.2345,2.2,2.2172,529450,0
1983-11-17,2.2172,2.2259,2.1828,2.2172,386555,0
1983-11-18,2.2259,2.2259,2.1657,2.1828,443806,0
1983-11-21,2.1828,2.2,2.1573,2.1573,195723,0
1983-11-22,2.1573,2.2,2.1484,2.2,337684,0
1983-11-23,2.2,2.2345,2.2,2.2259,495937,0
1983-11-25,2.2259,2.2517,2.2259,2.2428,194325,0
1983-11-28,2.2428,2.2517,2.2259,2.2259,146849,0
1983-11-29,2.2259,2.2689,2.2172,2.2517,1094037,0
1983-11-30,2.2517,2.2602,2.1742,2.1742,957429,0
1983-12-01,2.1828,2.2172,2.1657,2.2,232725,0
1983-12-02,2.2172,2.2345,2.1742,2.1742,153599,0
1983-12-05,2.1828,2.2345,2.1828,2.2259,143591,0
1983-12-06,2.2345,2.2428,2.1914,2.1914,244592,0
1983-12-07,2.1742,2.2259,2.1657,2.2172,182689,0
1983-12-08,2.2345,2.3547,2.2345,2.3205,1001179,0
1983-12-09,2.3118,2.372,2.3031,2.3205,953705,0
1983-12-12,2.3118,2.3375,2.2428,2.3375,537825,0
1983-12-13,2.3205,2.3633,2.3118,2.3118,476154,0
1983-12-14,2.3205,2.3375,2.2946,2.3031,511295,0
1983-12-15,2.2861,2.3031,2.2345,2.2345,375150,0
1983-12-16,2.2345,2.2517,2.2172,2.2345,244362,0
1983-12-19,2.2172,2.2259,2.2,2.2172,240870,0
1983-12-20,2.2172,2.2345,2.2,2.2172,317670,0
1983-12-21,2.2085,2.3289,2.2085,2.3289,255532,0
1983-12-22,2.3289,2.3461,2.3205,2.3205,244826,0
1983-12-23,2.3031,2.3118,2.2774,2.2861,59579,0
1983-12-27,2.3031,2.3289,2.2946,2.3205,132885,0
1983-12-28,2.3205,2.3461,2.3031,2.3205,151972,0
1983-12-29,2.3118,2.3289,2.2689,2.2861,102166,0
1983-12-30,2.2689,2.2946,2.2259,2.2689,155924,0
1984-01-03,2.2861,2.3031,2.2517,2.2602,420997,0
1984-01-04,2.2689,2.2861,2.2517,2.2689,212012,0
1984-01-05,2.2689,2.3031,2.2689,2.2946,663499,0
1984-01-06,2.2946,2.3118,2.2774,2.3031,336286,0
1984-01-09,2.2946,2.3118,2.2689,2.2861,391673,0
1984-01-10,2.2946,2.3031,2.2774,2.2946,346292,0
1984-01-11,2.2517,2.2861,2.2345,2.2774,307892,0
1984-01-12,2.2861,2.2861,2.2172,2.2345,187109,0
1984-01-13,2.2345,2.2517,2.1914,2.2172,238775,0
1984-01-16,2.2172,2.2259,2.2,2.2,240171,0
1984-01-17,2.2,2.2,2.1312,2.1573,377012,0
1984-01-18,2.1657,2.1914,2.1484,2.1573,255532,0
1984-01-19,2.1573,2.1657,2.1138,2.1138,352113,0
1984-01-20,2.1312,2.1312,2.0797,2.0968,266704,0
1984-01-23,2.0968,2.1228,2.0797,2.1058,220391,0
1984-01-24,2.1312,2.1484,2.1138,2.1228,324186,0
1984-01-25,2.1573,2.1657,2.0282,2.1228,346993,0
1984-01-26,2.0712,2.1138,2.0453,2.0541,803825,0
1984-01-27,2.0626,2.0884,2.0541,2.0884,432636,0
1984-01-30,2.1058,2.1138,2.011,2.0282,648835,0
1984-01-31,2.0282,2.0797,2.011,2.0368,555048,0
1984-02-01,2.0626,2.0712,1.9939,1.9939,706320,0
1984-02-02,2.0024,2.0282,1.9767,2.0024,449621,0
1984-02-03,2.0194,2.0541,1.9678,1.9678,383062,0
1984-02-06,1.9508,1.9508,1.8476,1.8562,1138721,0
1984-02-07,1.8476,1.8733,1.8391,1.8391,548301,0
1984-02-08,1.8733,1.8733,1.8047,1.8132,306497,0
1984-02-09,1.8306,1.8391,1.7274,1.7533,1125222,0
1984-02-10,1.7533,1.796,1.7533,1.7877,364912,0
1984-02-13,1.8132,1.8132,1.7617,1.7877,324883,0
1984-02-14,1.7789,1.9079,1.7789,1.8733,738204,0
1984-02-15,1.8907,1.9595,1.8907,1.9079,462421,0
1984-02-16,1.9165,1.9595,1.9165,1.9508,508504,0
1984-02-17,1.9424,1.9678,1.9335,1.9424,323953,0
1984-02-21,1.9335,1.9424,1.8993,1.8993,289276,0
1984-02-22,1.8822,1.8822,1.8562,1.8562,289045,0
1984-02-23,1.8476,1.8649,1.7789,1.8218,239475,0
1984-02-24,1.8391,1.8562,1.796,1.8562,364212,0
1984-02-27,1.8476,1.9335,1.8476,1.9165,417974,0
1984-02-28,1.8993,1.8993,1.8218,1.8391,287647,0
1984-02-29,1.8047,1.8218,1.7617,1.8047,525026,0
1984-03-01,1.8047,1.8047,1.7533,1.7877,431472,0
1984-03-02,1.796,1.8649,1.796,1.8218,562730,0
1984-03-05,1.8132,1.8733,1.8047,1.8733,375620,0
1984-03-06,1.8907,1.8993,1.8476,1.8476,622304,0
1984-03-07,1.8306,1.8476,1.7877,1.796,553418,0
1984-03-08,1.7877,1.8132,1.7617,1.796,309755,0
1984-03-09,1.796,1.8047,1.7617,1.7617,365146,0
1984-03-12,1.7617,1.8306,1.7533,1.8132,517113,0
1984-03-13,1.8306,1.8476,1.6759,1.6759,892032,0
1984-03-14,1.6759,1.7103,1.6672,1.6932,691425,0
1984-03-15,1.7014,1.7185,1.6842,1.6932,420997,0
1984-03-16,1.7185,1.7617,1.7014,1.7103,420997,0
1984-03-19,1.7103,1.7103,1.6759,1.7014,530843,0
1984-03-20,1.7185,1.7533,1.7014,1.7444,353509,0
1984-03-21,1.7359,1.7877,1.7274,1.7789,340011,0
1984-03-22,1.7877,1.8562,1.7444,1.7617,481506,0
1984-03-23,1.7533,1.7617,1.7274,1.7359,295793,0
1984-03-26,1.7359,1.7617,1.7359,1.7359,259255,0
1984-03-27,1.7359,1.7533,1.7014,1.7274,406569,0
1984-03-28,1.7274,1.7359,1.7014,1.7359,401915,0
1984-03-29,1.7444,1.7533,1.7185,1.7359,622304,0
1984-03-30,1.7274,1.7617,1.7103,1.7359,302076,0
1984-04-02,1.7103,1.7185,1.5898,1.5898,690725,0
1984-04-03,1.6243,1.6499,1.5898,1.6243,698406,0
1984-04-04,1.6327,1.6587,1.6327,1.6499,536197,0
1984-04-05,1.6672,1.6759,1.6327,1.6416,522931,0
1984-04-06,1.6416,1.6587,1.6068,1.6416,393071,0
1984-04-09,1.6499,1.6932,1.6499,1.6842,304869,0
1984-04-10,1.7103,1.7359,1.7014,1.7185,439382,0
1984-04-11,1.7274,1.7274,1.6672,1.6672,451021,0
1984-04-12,1.6759,1.6932,1.6327,1.6932,408202,0
1984-04-13,1.7103,1.7444,1.7014,1.7274,409831,0
1984-04-16,1.7274,1.7877,1.7185,1.7877,448231,0
1984-04-17,1.796,1.8218,1.7359,1.7359,727960,0
1984-04-18,1.7617,1.7617,1.7103,1.7274,353043,0
1984-04-19,1.7274,1.7274,1.7103,1.7274,379109,0
1984-04-23,1.7533,1.7617,1.7359,1.7533,308360,0
1984-04-24,1.7533,1.7877,1.7444,1.7617,808250,0
1984-04-25,1.7877,1.7877,1.7617,1.7789,476620,0
1984-04-26,1.8218,1.8391,1.8047,1.8218,724936,0
1984-04-27,1.8306,1.8907,1.8218,1.8562,695383,0
1984-04-30,1.8649,1.8649,1.8476,1.8562,302775,0
1984-05-01,1.8476,1.9079,1.8476,1.8907,590422,0
1984-05-02,1.8993,1.9508,1.8993,1.9335,1009093,0
1984-05-03,1.9424,1.9424,1.8822,1.8822,640691,0
1984-05-04,1.8649,1.8733,1.8218,1.8306,487791,0
1984-05-07,1.8218,1.8476,1.8047,1.8391,368866,0
1984-05-08,1.8306,1.8993,1.8306,1.8907,382597,0
1984-05-09,1.8907,1.9508,1.8733,1.8822,559934,0
1984-05-10,1.8733,1.9079,1.8649,1.8993,297657,0
1984-05-11,1.8993,1.9079,1.8562,1.8649,330003,0
1984-05-14,1.8649,1.8649,1.8391,1.8476,403310,0
1984-05-15,1.8476,1.8562,1.8132,1.8391,491745,0
1984-05-16,1.8476,1.8562,1.8306,1.8391,414948,0
1984-05-17,1.8562,1.8562,1.7789,1.796,424719,0
1984-05-18,1.8218,1.8306,1.7274,1.7274,541781,0
1984-05-21,1.7444,1.7789,1.7103,1.7103,539919,0
1984-05-22,1.7103,1.7103,1.6759,1.7103,658612,0
1984-05-23,1.7103,1.7103,1.6842,1.7014,606480,0
1984-05-24,1.7014,1.7014,1.6499,1.6932,474294,0
1984-05-25,1.6932,1.7274,1.6842,1.7103,338150,0
1984-05-29,1.7185,1.7185,1.6932,1.7185,323254,0
1984-05-30,1.7185,1.796,1.7103,1.7617,393071,0
1984-05-31,1.7533,1.8476,1.7533,1.8306,536197,0
1984-06-01,1.8476,1.9079,1.8306,1.9079,583673,0
1984-06-04,1.9079,1.9335,1.8993,1.9165,495237,0
1984-06-05,1.9248,1.9424,1.9079,1.9424,453582,0
1984-06-06,1.9508,1.9508,1.9248,1.9335,482672,0
1984-06-07,1.9335,1.9424,1.9248,1.9248,472195,0
1984-06-08,1.9424,1.9939,1.9424,1.9767,599965,0
1984-06-11,1.9424,1.9424,1.8733,1.8822,631616,0
1984-06-12,1.8562,1.9424,1.8562,1.9079,701430,0
1984-06-13,1.8993,1.9595,1.8822,1.9595,360723,0
1984-06-14,1.9424,1.9508,1.8993,1.9079,416110,0
1984-06-15,1.8907,1.9508,1.8822,1.9248,382136,0
1984-06-18,1.9079,1.9678,1.9079,1.9678,501522,0
1984-06-19,1.9595,2.0194,1.9595,1.9767,840368,0
1984-06-20,1.9595,2.0453,1.9248,2.011,1002575,0
1984-06-21,2.0024,2.0282,1.985,2.011,672340,0
1984-06-22,1.985,1.985,1.9248,1.9424,802201,0
1984-06-25,1.9508,1.9595,1.9248,1.9248,313712,0
1984-06-26,1.9165,1.9424,1.8993,1.9424,497797,0
1984-06-27,1.9424,1.9424,1.8907,1.9079,488489,0
1984-06-28,1.9079,1.9424,1.8993,1.9248,463823,0
1984-06-29,1.9424,1.9424,1.8907,1.8993,612763,0
1984-07-02,1.9165,1.9508,1.8993,1.9424,361420,0
1984-07-03,1.9424,1.985,1.9424,1.9767,373523,0
1984-07-05,1.9595,2.011,1.9595,1.9939,397030,0
1984-07-06,1.9595,1.985,1.9424,1.9595,430078,0
1984-07-09,1.9767,2.0282,1.9678,2.0194,437519,0
1984-07-10,2.0282,2.0282,1.9939,1.9939,344898,0
1984-07-11,1.9767,1.9939,1.9767,1.9767,243662,0
1984-07-12,1.9508,2.011,1.9424,2.011,385159,0
1984-07-13,2.0024,2.0194,1.985,1.9939,364679,0
1984-07-16,1.9939,2.0024,1.9767,2.0024,396795,0
1984-07-17,2.0024,2.0024,1.985,1.985,664659,0
1984-07-18,1.9939,1.9939,1.9508,1.9678,390047,0
1984-07-19,1.9508,1.9767,1.9508,1.9595,276942,0
1984-07-20,1.9595,1.9767,1.9335,1.9767,542946,0
1984-07-23,1.9508,1.9678,1.9248,1.9424,532239,0
1984-07-24,1.9508,1.9595,1.9335,1.9424,466613,0
1984-07-25,1.9424,1.9678,1.9248,1.9508,376084,0
1984-07-26,1.9424,1.9508,1.9335,1.9335,226208,0
1984-07-27,1.9424,2.011,1.9424,2.0024,368172,0
1984-07-30,1.9939,2.0024,1.9767,1.985,275782,0
1984-07-31,1.9939,2.0368,1.9939,2.011,469173,0
1984-08-01,2.0282,2.0453,2.0194,2.0368,516652,0
1984-08-02,2.0541,2.0797,2.0453,2.0797,860148,0
1984-08-03,2.0797,2.1058,2.0453,2.0968,1896940,0
1984-08-06,2.0968,2.2259,2.0884,2.1573,1353757,0
1984-08-07,2.1312,2.2085,2.0884,2.1228,1067273,0
1984-08-08,2.1312,2.14,2.0968,2.0968,478248,0
1984-08-09,2.1138,2.1742,2.0968,2.1657,706086,0
1984-08-10,2.2172,2.2259,2.1058,2.1312,589491,0
1984-08-13,2.1312,2.2259,2.1058,2.1573,374917,0
1984-08-14,2.1742,2.1828,2.1484,2.1573,576690,0
1984-08-15,2.14,2.1657,2.1312,2.1484,274613,0
1984-08-16,2.1138,2.1657,2.1138,2.1312,1082636,0
1984-08-17,2.1138,2.1228,2.0884,2.0884,668616,0
1984-08-20,2.1138,2.1228,2.0968,2.1138,359559,0
1984-08-21,2.1312,2.2085,2.1312,2.1828,1470820,0
1984-08-22,2.1828,2.1914,2.1573,2.1573,370264,0
1984-08-23,2.1657,2.1742,2.1312,2.1484,240870,0
1984-08-24,2.1573,2.1573,2.1312,2.1484,205726,0
1984-08-27,2.1484,2.1484,2.1138,2.1228,107752,0
1984-08-28,2.1312,2.1484,2.1228,2.1484,276942,0
1984-08-29,2.1484,2.1742,2.0368,2.0968,664196,0
1984-08-30,2.0884,2.1058,2.0712,2.0968,351878,0
1984-08-31,2.1138,2.1138,2.0884,2.1138,210848,0
1984-09-04,2.1312,2.1312,2.1058,2.1058,191766,0
1984-09-05,2.0968,2.0968,2.0797,2.0968,104259,0
1984-09-06,2.0968,2.1058,2.0884,2.0968,235518,0
1984-09-07,2.1058,2.1058,2.0626,2.0712,186413,0
1984-09-10,2.0626,2.0968,2.0453,2.0884,168028,0
1984-09-11,2.1138,2.1657,2.1138,2.14,630919,0
1984-09-12,2.1228,2.14,2.1138,2.1228,130559,0
1984-09-13,2.1228,2.1828,2.0884,2.1828,519904,0
1984-09-14,2.2085,2.2172,2.1138,2.1228,1532026,0
1984-09-17,2.1138,2.1312,2.0968,2.1138,183619,0
1984-09-18,2.0968,2.1484,2.0968,2.1138,328374,0
1984-09-19,2.0968,2.1573,2.0884,2.1138,314412,0
1984-09-20,2.1138,2.1138,2.0884,2.0968,260650,0
1984-09-21,2.0626,2.1573,2.0282,2.0282,717720,0
1984-09-24,2.0453,2.0626,1.9595,1.9767,267634,0
1984-09-25,1.9767,2.0368,1.9595,2.0282,304638,0
1984-09-26,2.0282,2.0453,2.011,2.011,173381,0
1984-09-27,2.0453,2.0626,2.011,2.011,149873,0
1984-09-28,2.0282,2.0368,2.0194,2.0282,303472,0
1984-10-01,2.0453,2.0453,1.9939,2.0024,495702,0
1984-10-02,2.011,2.0368,1.9678,1.9767,324186,0
1984-10-03,1.9767,2.0024,1.9595,1.985,188039,0
1984-10-04,2.0024,2.0194,1.985,1.9939,140563,0
1984-10-05,2.0024,2.0194,1.9939,2.0194,180364,0
1984-10-08,2.011,2.011,1.985,2.0024,102868,0
1984-10-09,2.0194,2.0368,1.9767,1.9767,175475,0
1984-10-10,1.985,2.0024,1.9678,2.0024,178967,0
1984-10-11,2.011,2.0194,1.9939,2.0024,130326,0
1984-10-12,2.0024,2.0453,1.9939,2.0024,409594,0
1984-10-15,2.0194,2.0368,2.0024,2.0194,114269,0
1984-10-16,2.011,2.0282,1.9939,2.0024,284855,0
1984-10-17,1.9939,2.0282,1.985,2.011,295095,0
1984-10-18,2.0194,2.0626,1.9595,2.0453,684211,0
1984-10-19,2.1058,2.1058,2.0453,2.0712,335589,0
1984-10-22,2.0712,2.1058,2.0712,2.0797,236915,0
1984-10-23,2.0626,2.0968,2.0453,2.0797,345829,0
1984-10-24,2.0712,2.0968,2.0626,2.0712,135678,0
1984-10-25,2.0797,2.0797,1.985,2.011,234121,0
1984-10-26,1.9939,2.0282,1.985,2.0024,139170,0
1984-10-29,2.0194,2.0194,2.0024,2.011,64231,0
1984-10-30,2.0194,2.0968,2.0194,2.0797,361420,0
1984-10-31,2.0968,2.1138,2.0884,2.1138,895526,0
1984-11-01,2.1058,2.1228,2.0712,2.0968,523864,0
1984-11-02,2.0968,2.1228,2.0884,2.1058,353509,0
1984-11-05,2.1058,2.1484,2.0968,2.1312,273217,0
1984-11-06,2.14,2.1484,2.1138,2.14,326978,0
1984-11-07,2.1312,2.1484,2.0453,2.0968,447299,0
1984-11-08,2.1058,2.1138,2.0797,2.0968,299516,0
1984-11-09,2.1138,2.1138,2.0626,2.0797,144988,0
1984-11-12,2.0712,2.1058,2.0712,2.1058,219460,0
1984-11-13,2.1058,2.1138,2.0884,2.0884,279968,0
1984-11-14,2.0968,2.1312,2.0968,2.1058,370962,0
1984-11-15,2.1228,2.14,2.1138,2.1228,478019,0
1984-11-16,2.1228,2.14,2.0968,2.0968,524328,0
1984-11-19,2.0884,2.0968,2.0797,2.0884,237379,0
1984-11-20,2.0884,2.1058,2.0797,2.0968,295561,0
1984-11-21,2.0968,2.1058,2.0797,2.0968,464750,0
1984-11-23,2.0884,2.1228,2.0884,2.1138,198281,0
1984-11-26,2.1058,2.1312,2.1058,2.1138,203401,0
1984-11-27,2.1138,2.1484,2.1138,2.1228,437986,0
1984-11-28,2.1228,2.14,2.1138,2.1228,219460,0
1984-11-29,2.1138,2.1138,2.0797,2.0797,243199,0
1984-11-30,2.0797,2.1138,2.0712,2.1138,344200,0
1984-12-03,2.1312,2.1312,2.0968,2.0968,430773,0
1984-12-04,2.1138,2.1228,2.1138,2.1138,377012,0
1984-12-05,2.1058,2.1138,2.0968,2.0968,241334,0
1984-12-06,2.1138,2.1138,2.0626,2.0968,458933,0
1984-12-07,2.1058,2.1138,2.0884,2.0968,215502,0
1984-12-10,2.0968,2.14,2.0884,2.1228,388881,0
1984-12-11,2.1138,2.14,2.1138,2.1228,543176,0
1984-12-12,2.14,2.1484,2.1312,2.14,389118,0
1984-12-13,2.1228,2.14,2.0968,2.1058,651395,0
1984-12-14,2.1058,2.1228,2.0968,2.1138,278106,0
1984-12-17,2.0968,2.1228,2.0797,2.1138,279500,0
1984-12-18,2.1312,2.2,2.1312,2.1828,807318,0
1984-12-19,2.1828,2.2,2.1573,2.1742,561795,0
1984-12-20,2.1573,2.1742,2.1138,2.1138,389813,0
1984-12-21,2.1138,2.1138,2.0626,2.1058,492678,0
1984-12-24,2.1228,2.1573,2.1228,2.14,226674,0
1984-12-26,2.14,2.1484,2.1228,2.1228,107054,0
1984-12-27,2.1228,2.1484,2.1228,2.1228,151736,0
1984-12-28,2.1228,2.1484,2.1138,2.1228,181990,0
1984-12-31,2.1228,2.1573,2.1228,2.1573,150107,0
1985-01-02,2.1484,2.1742,2.1484,2.1657,454509,0
1985-01-03,2.1742,2.1914,2.1484,2.1484,256229,0
1985-01-04,2.14,2.1573,2.1312,2.14,191301,0
1985-01-07,2.14,2.1484,2.1228,2.1228,243662,0
1985-01-08,2.1228,2.1484,2.1228,2.1312,218296,0
1985-01-09,2.1312,2.1484,2.1312,2.1312,344898,0
1985-01-10,2.1312,2.1828,2.1228,2.1657,458700,0
1985-01-11,2.1484,2.1657,2.14,2.1573,656054,0
1985-01-14,2.1573,2.2,2.1484,2.2,460330,0
1985-01-15,2.2085,2.2689,2.2085,2.2517,1181544,0
1985-01-16,2.2517,2.2689,2.2172,2.2602,954171,0
1985-01-17,2.2689,2.2689,2.14,2.1742,573668,0
1985-01-18,2.1914,2.2689,2.1914,2.2085,580649,0
1985-01-21,2.2517,2.3118,2.2172,2.3118,1365627,0
1985-01-22,2.3205,2.3461,2.3118,2.3289,1170838,0
1985-01-23,2.3547,2.4063,2.3461,2.3978,722840,0
1985-01-24,2.4236,2.475,2.4236,2.4405,1445449,0
1985-01-25,2.4405,2.4834,2.4319,2.4834,895990,0
1985-01-28,2.475,2.5438,2.4661,2.5178,1431487,0
1985-01-29,2.4834,2.5438,2.475,2.5352,485930,0
1985-01-30,2.5611,2.5611,2.5097,2.5178,652560,0
1985-01-31,2.5097,2.5267,2.4319,2.5178,621608,0
1985-02-01,2.4494,2.5097,2.4494,2.475,856891,0
1985-02-04,2.4578,2.5097,2.4578,2.5008,343269,0
1985-02-05,2.5008,2.5352,2.4834,2.5267,642087,0
1985-02-06,2.5352,2.5438,2.4834,2.5008,344200,0
1985-02-07,2.5008,2.5611,2.5008,2.5352,800108,0
1985-02-08,2.5438,2.5522,2.5178,2.5522,512462,0
1985-02-11,2.5522,2.5611,2.5352,2.5438,2059379,0
1985-02-12,2.5352,2.5694,2.5267,2.5611,481273,0
1985-02-13,2.5611,2.6385,2.5522,2.6385,1022362,0
1985-02-14,2.6385,2.6385,2.5953,2.5953,581813,0
1985-02-15,2.5953,2.6041,2.5611,2.578,605781,0
1985-02-19,2.5694,2.578,2.5611,2.5694,380503,0
1985-02-20,2.578,2.6041,2.5611,2.5868,527820,0
1985-02-21,2.5868,2.6041,2.5694,2.5953,412389,0
1985-02-22,2.5953,2.6123,2.578,2.6041,956264,0
1985-02-25,2.578,2.5868,2.5522,2.578,251576,0
1985-02-26,2.578,2.6295,2.5694,2.6295,1163390,0
1985-02-27,2.6468,2.6987,2.6295,2.6642,901109,0
1985-02-28,2.6642,2.7069,2.6556,2.7069,356999,0
1985-03-01,2.7758,2.8015,2.7069,2.7929,912979,0
1985-03-04,2.7758,2.7758,2.6556,2.6726,636036,0
1985-03-05,2.6898,2.7243,2.6642,2.6987,413087,0
1985-03-06,2.7243,2.7415,2.6642,2.6642,342805,0
1985-03-07,2.6556,2.6642,2.5953,2.6295,503615,0
1985-03-08,2.6215,2.6385,2.6041,2.6041,495474,0
1985-03-11,2.6041,2.6123,2.5694,2.5868,407038,0
1985-03-12,2.6041,2.6123,2.5868,2.5953,243431,0
1985-03-13,2.5953,2.6215,2.5953,2.6041,194794,0
1985-03-14,2.5868,2.6642,2.578,2.6295,279736,0
1985-03-15,2.6041,2.6123,2.578,2.578,551092,0
1985-03-18,2.5694,2.578,2.4661,2.4834,449856,0
1985-03-19,2.4922,2.5438,2.4661,2.5438,514789,0
1985-03-20,2.5438,2.578,2.5352,2.5522,394471,0
1985-03-21,2.5522,2.5694,2.5352,2.5522,230633,0
1985-03-22,2.5522,2.578,2.5438,2.5611,423792,0
1985-03-25,2.5694,2.5868,2.5438,2.5694,316043,0
1985-03-26,2.5694,2.6041,2.5694,2.578,296724,0
1985-03-27,2.5868,2.6041,2.578,2.5868,219924,0
1985-03-28,2.5953,2.5953,2.5438,2.5522,393770,0
1985-03-29,2.5611,2.5953,2.5438,2.5953,424719,0
1985-04-01,2.5953,2.5953,2.5267,2.5694,443569,0
1985-04-02,2.578,2.5868,2.5097,2.5267,511062,0
1985-04-03,2.5267,2.5267,2.4661,2.4834,288345,0
1985-04-04,2.4578,2.4834,2.4236,2.4405,309289,0
1985-04-08,2.4148,2.4148,2.2946,2.3031,1101484,0
1985-04-09,2.3205,2.3289,2.3031,2.3205,370497,0
1985-04-10,2.3375,2.4236,2.3375,2.4063,724236,0
1985-04-11,2.4494,2.5097,2.4405,2.4834,750304,0
1985-04-12,2.4922,2.5267,2.475,2.5178,401448,0
1985-04-15,2.5267,2.5438,2.5178,2.5352,120784,0
1985-04-16,2.5352,2.5611,2.4922,2.5267,373058,0
1985-04-17,2.5611,2.5868,2.5438,2.5438,564123,0
1985-04-18,2.578,2.5953,2.5178,2.5267,285553,0
1985-04-19,2.5438,2.5438,2.4922,2.4922,392838,0
1985-04-22,2.5097,2.5097,2.4494,2.4661,163837,0
1985-04-23,2.4661,2.5352,2.4494,2.5267,557607,0
1985-04-24,2.5438,2.578,2.5352,2.5611,666057,0
1985-04-25,2.578,2.6215,2.5611,2.6041,454277,0
1985-04-26,2.6123,2.6123,2.5438,2.5522,268098,0
1985-04-29,2.5611,2.5694,2.5267,2.5438,304869,0
1985-04-30,2.5352,2.5522,2.4922,2.5097,526656,0
1985-05-01,2.5267,2.5352,2.4578,2.4578,364445,0
1985-05-02,2.475,2.4922,2.4405,2.4405,504777,0
1985-05-03,2.4319,2.4405,2.4063,2.4405,340940,0
1985-05-06,2.4494,2.4578,2.4319,2.4578,239242,0
1985-05-07,2.4578,2.5097,2.4578,2.4922,264845,0
1985-05-08,2.4922,2.5267,2.4922,2.5097,284158,0
1985-05-09,2.5267,2.5352,2.5178,2.5267,185715,0
1985-05-10,2.578,2.5953,2.5522,2.5868,557373,0
1985-05-13,2.5953,2.6215,2.5868,2.5953,313016,0
1985-05-14,2.5868,2.5953,2.5352,2.5352,321161,0
1985-05-15,2.5352,2.5438,2.5097,2.5178,430309,0
1985-05-16,2.5178,2.5352,2.5178,2.5267,238077,0
1985-05-17,2.5267,2.5352,2.5178,2.5267,264608,0
1985-05-20,2.5522,2.5868,2.5438,2.5868,339078,0
1985-05-21,2.578,2.5868,2.5694,2.5868,563428,0
1985-05-22,2.5694,2.5868,2.5522,2.5868,395859,0
1985-05-23,2.5868,2.6123,2.5694,2.578,373058,0
1985-05-24,2.578,2.6215,2.578,2.5953,252739,0
1985-05-28,2.5953,2.6123,2.5868,2.5953,212711,0
1985-05-29,2.6041,2.6468,2.5953,2.6385,297189,0
1985-05-30,2.6468,2.6556,2.6123,2.6468,307196,0
1985-05-31,2.6385,2.7243,2.6385,2.7243,875276,0
1985-06-03,2.7243,2.7415,2.6898,2.6987,535962,0
1985-06-04,2.6898,2.7243,2.6814,2.6987,203401,0
1985-06-05,2.6987,2.7673,2.6987,2.7327,746814,0
1985-06-06,2.7327,2.7586,2.7158,2.7502,473825,0
1985-06-07,2.7327,2.7327,2.6642,2.6898,277411,0
1985-06-10,2.6726,2.6726,2.6385,2.6468,693519,0
1985-06-11,2.6556,2.6556,2.6123,2.6215,397724,0
1985-06-12,2.6215,2.6385,2.578,2.578,400519,0
1985-06-13,2.578,2.5953,2.5097,2.5868,227838,0
1985-06-14,2.6215,2.6556,2.6041,2.6556,249480,0
1985-06-17,2.6468,2.6556,2.6123,2.6385,206429,0
1985-06-18,2.6215,2.6556,2.6123,2.6385,362119,0
1985-06-19,2.6468,2.6556,2.5953,2.6041,276010,0
1985-06-20,2.6215,2.6215,2.6041,2.6215,183619,0
1985-06-21,2.6123,2.6556,2.6041,2.6556,496170,0
1985-06-24,2.6468,2.6468,2.5953,2.6123,283692,0
1985-06-25,2.6123,2.6726,2.6123,2.6468,520606,0
1985-06-26,2.6468,2.6642,2.6385,2.6385,211315,0
1985-06-27,2.6556,2.6726,2.6468,2.6556,211315,0
1985-06-28,2.6726,2.6898,2.6468,2.6898,226674,0
1985-07-01,2.6726,2.6898,2.6642,2.6726,460099,0
1985-07-02,2.6814,2.6898,2.6726,2.6726,195486,0
1985-07-03,2.6898,2.6898,2.6642,2.6726,250643,0
1985-07-05,2.6814,2.7069,2.6726,2.7069,351414,0
1985-07-08,2.6987,2.7069,2.6814,2.7069,336286,0
1985-07-09,2.7069,2.7069,2.6898,2.6898,187343,0
1985-07-10,2.7069,2.7415,2.7069,2.7415,398888,0
1985-07-11,2.7586,2.7845,2.7502,2.7845,944396,0
1985-07-12,2.7929,2.8015,2.7758,2.8015,634642,0
1985-07-15,2.8015,2.8356,2.7415,2.7929,672804,0
1985-07-16,2.8103,2.862,2.7929,2.853,979071,0
1985-07-17,2.8875,2.8875,2.862,2.8791,844556,0
1985-07-18,2.8791,2.9132,2.8703,2.9132,904833,0
1985-07-19,2.9132,2.9562,2.9047,2.9475,685607,0
1985-07-22,2.9475,2.9475,2.8875,2.9475,347689,0
1985-07-23,2.9475,2.965,2.9047,2.9047,416812,0
1985-07-24,2.9221,2.9475,2.9132,2.9302,984657,0
1985-07-25,2.9475,2.9909,2.9475,2.9909,535731,0
1985-07-26,2.9736,2.9819,2.9475,2.9562,314877,0
1985-07-29,2.9562,2.9562,2.9475,2.9562,424490,0
1985-07-30,2.9475,2.9562,2.9302,2.9392,680720,0
1985-07-31,2.9475,2.965,2.9392,2.965,579484,0
1985-08-01,2.9562,3.0077,2.9475,2.9909,507337,0
1985-08-02,2.9909,3.0077,2.9736,3.0077,423091,0
1985-08-05,2.9909,2.9909,2.9392,2.965,192463,0
1985-08-06,2.9819,2.9819,2.9132,2.9221,456140,0
1985-08-07,2.9302,2.9302,2.9047,2.9221,364679,0
1985-08-08,2.9302,2.9562,2.9221,2.9392,592052,0
1985-08-09,2.9302,2.9475,2.9132,2.9392,488023,0
1985-08-12,2.9302,2.9562,2.9221,2.9475,332563,0
1985-08-13,2.9302,2.965,2.9221,2.9302,312084,0
1985-08-14,2.9221,2.9221,2.8962,2.9221,549928,0
1985-08-15,2.9392,2.9392,2.8962,2.9047,313016,0
1985-08-16,2.965,3.0167,2.9047,2.9221,862478,0
1985-08-19,2.9221,2.9392,2.9132,2.9302,172915,0
1985-08-20,2.9302,2.9475,2.9221,2.9392,225276,0
1985-08-21,2.9736,3.0167,2.965,3.0167,567614,0
1985-08-22,3.0338,3.0338,2.9475,2.9736,336519,0
1985-08-23,2.965,2.9736,2.9475,2.9736,153599,0
1985-08-26,2.965,2.9736,2.9302,2.9736,181056,0
1985-08-27,2.9909,2.9992,2.9736,2.9909,395631,0
1985-08-28,2.9909,2.9909,2.965,2.9909,222250,0
1985-08-29,2.9819,2.9819,2.965,2.9819,313478,0
1985-08-30,2.965,2.9736,2.9302,2.9736,264608,0
1985-09-03,2.965,2.9819,2.965,2.9819,603453,0
1985-09-04,2.9819,2.9819,2.965,2.9736,458003,0
1985-09-05,2.9819,2.9819,2.965,2.9736,239706,0
1985-09-06,2.9736,2.9992,2.965,2.9992,299747,0
1985-09-09,2.9909,3.0077,2.9736,3.0077,417974,0
1985-09-10,2.9992,3.0077,2.965,2.9736,316274,0
1985-09-11,2.9475,2.9475,2.8703,2.9047,499192,0
1985-09-12,2.8875,2.8875,2.8356,2.8791,343269,0
1985-09-13,2.862,2.8791,2.7586,2.8015,704918,0
1985-09-16,2.8015,2.8015,2.7586,2.7845,242265,0
1985-09-17,2.8015,2.8015,2.7243,2.7502,448460,0
1985-09-18,2.7327,2.7415,2.7243,2.7243,421463,0
1985-09-19,2.7158,2.7502,2.6987,2.7415,236215,0
1985-09-20,2.7415,2.7415,2.6898,2.6898,398656,0
1985-09-23,2.6898,2.7673,2.6898,2.7069,423091,0
1985-09-24,2.7158,2.7243,2.6215,2.6385,206194,0
1985-09-25,2.6468,2.6468,2.6041,2.6385,406801,0
1985-09-26,2.6123,2.6385,2.5953,2.6215,276010,0
1985-09-30,2.6123,2.6468,2.5953,2.6468,410994,0
1985-10-01,2.6642,2.7415,2.6642,2.7415,442411,0
1985-10-02,2.7158,2.7415,2.6556,2.6642,478019,0
1985-10-03,2.6642,2.7069,2.6556,2.6726,298584,0
1985-10-04,2.6726,2.6726,2.6215,2.6556,163140,0
1985-10-07,2.6556,2.6556,2.6041,2.6123,312084,0
1985-10-08,2.6123,2.6385,2.5868,2.5953,291370,0
1985-10-09,2.5868,2.5868,2.5611,2.5611,345829,0
1985-10-10,2.5611,2.5611,2.5178,2.5522,171981,0
1985-10-11,2.5438,2.5953,2.5352,2.5868,170591,0
1985-10-14,2.5868,2.5868,2.5694,2.578,121018,0
1985-10-15,2.5953,2.5953,2.5611,2.5694,172915,0
1985-10-16,2.5694,2.5694,2.5352,2.5611,281595,0
1985-10-17,2.5611,2.578,2.5438,2.5438,276010,0
1985-10-18,2.5522,2.6468,2.5438,2.578,648370,0
1985-10-21,2.578,2.578,2.5352,2.5522,238775,0
1985-10-22,2.5611,2.5953,2.5438,2.578,181291,0
1985-10-23,2.578,2.5868,2.5267,2.5438,339078,0
1985-10-24,2.5267,2.5611,2.5178,2.5267,308360,0
1985-10-25,2.5178,2.5267,2.4405,2.4661,444738,0
1985-10-28,2.4834,2.4922,2.4405,2.4834,197117,0
1985-10-29,2.4834,2.5438,2.4661,2.5352,550858,0
1985-10-30,2.5267,2.5438,2.5097,2.5178,659544,0
1985-10-31,2.5178,2.5522,2.5008,2.5522,382831,0
1985-11-01,2.5522,2.5522,2.4405,2.5178,819420,0
1985-11-04,2.5097,2.5178,2.4661,2.4834,771016,0
1985-11-05,2.4661,2.5008,2.4578,2.4578,362119,0
1985-11-06,2.4661,2.4661,2.3889,2.4236,1494791,0
1985-11-07,2.4148,2.4661,2.372,2.4578,1087756,0
1985-11-08,2.4578,2.5267,2.4405,2.5178,379573,0
1985-11-11,2.5178,2.6123,2.5008,2.6123,678393,0
1985-11-12,2.6295,2.6642,2.6215,2.6295,591819,0
1985-11-13,2.6295,2.6726,2.6041,2.6642,587628,0
1985-11-14,2.6642,2.6898,2.6556,2.6814,470105,0
1985-11-15,2.6642,2.6642,2.5438,2.5438,684211,0
1985-11-18,2.5611,2.5611,2.4922,2.5352,474526,0
1985-11-19,2.5438,2.5522,2.4834,2.5008,323023,0
1985-11-20,2.5008,2.5438,2.4922,2.5352,271591,0
1985-11-21,2.5178,2.5611,2.5097,2.5522,372357,0
1985-11-22,2.5522,2.6295,2.5522,2.6123,485930,0
1985-11-25,2.6123,2.6642,2.6123,2.6385,246690,0
1985-11-26,2.6385,2.6468,2.6123,2.6123,314412,0
1985-11-27,2.6215,2.6898,2.6215,2.6642,533405,0
1985-11-29,2.6726,2.6814,2.6295,2.6468,368172,0
1985-12-02,2.6385,2.6385,2.5611,2.5694,354206,0
1985-12-03,2.5611,2.6215,2.5352,2.5438,414948,0
1985-12-04,2.5097,2.5694,2.5008,2.5611,1161760,0
1985-12-05,2.578,2.6295,2.5438,2.578,1377961,0
1985-12-06,2.5611,2.6468,2.5522,2.6385,797547,0
1985-12-09,2.6556,2.7069,2.6468,2.6987,693983,0
1985-12-10,2.7069,2.7758,2.6898,2.7586,635801,0
1985-12-11,2.7327,2.7929,2.7069,2.7158,396332,0
1985-12-12,2.7586,2.7586,2.6215,2.6468,639060,0
1985-12-13,2.6642,2.6726,2.6385,2.6726,618814,0
1985-12-16,2.6556,2.6898,2.6215,2.6726,565985,0
1985-12-17,2.6556,2.6642,2.6215,2.6295,641388,0
1985-12-18,2.6385,2.6385,2.6123,2.6123,670944,0
1985-12-19,2.6215,2.6468,2.6041,2.6385,375390,0
1985-12-20,2.6556,2.6814,2.6123,2.6468,621608,0
1985-12-23,2.6295,2.6385,2.5522,2.5611,558771,0
1985-12-24,2.5611,2.5611,2.5008,2.5097,362119,0
1985-12-26,2.5178,2.5522,2.5097,2.5267,331401,0
1985-12-27,2.5267,2.5522,2.5097,2.5352,367937,0
1985-12-30,2.5352,2.578,2.5352,2.578,296024,0
1985-12-31,2.5868,2.6385,2.5352,2.6215,528750,0
1986-01-02,2.6041,2.6385,2.5694,2.6295,263442,0
1986-01-03,2.6295,2.6898,2.6295,2.6898,418904,0
1986-01-06,2.6987,2.6987,2.6385,2.6726,259023,0
1986-01-07,2.6898,2.7158,2.6385,2.7069,613230,0
1986-01-08,2.6987,2.7327,2.5352,2.5438,643717,0
1986-01-09,2.5611,2.578,2.5178,2.578,1094037,0
1986-01-10,2.6041,2.6041,2.5352,2.5522,220855,0
1986-01-13,2.5352,2.578,2.5178,2.5522,492210,0
1986-01-14,2.578,2.578,2.5438,2.5611,368636,0
1986-01-15,2.5611,2.6123,2.5611,2.6041,168028,0
1986-01-16,2.6041,2.6215,2.5868,2.6041,319067,0
1986-01-17,2.5868,2.6041,2.5522,2.5522,259490,0
1986-01-20,2.5522,2.578,2.5267,2.578,274383,0
1986-01-21,2.6041,2.6123,2.5438,2.578,307196,0
1986-01-22,2.6041,2.6385,2.5438,2.5611,453813,0
1986-01-23,2.5522,2.5868,2.5438,2.578,334192,0
1986-01-24,2.5694,2.6041,2.5438,2.578,318600,0
1986-01-27,2.5868,2.6123,2.5611,2.578,169888,0
1986-01-28,2.5611,2.578,2.3889,2.5178,1310706,0
1986-01-29,2.5352,2.6123,2.2946,2.5611,587628,0
1986-01-30,2.5611,2.6123,2.5267,2.5352,358395,0
1986-01-31,2.5522,2.6123,2.5352,2.5868,418670,0
1986-02-03,2.6041,2.6642,2.578,2.5868,476154,0
1986-02-04,2.6814,2.7243,2.6642,2.7069,932063,0
1986-02-05,2.7069,2.7327,2.6814,2.7158,469173,0
1986-02-06,2.7158,2.7327,2.6898,2.6898,719818,0
1986-02-07,2.6987,2.7243,2.6814,2.7069,344664,0
1986-02-10,2.6987,2.7243,2.6642,2.7069,343733,0
1986-02-11,2.7069,2.7502,2.6898,2.7069,342336,0
1986-02-12,2.7243,2.7327,2.6642,2.6987,801971,0
1986-02-13,2.7069,2.7243,2.7069,2.7069,449621,0
1986-02-14,2.7327,2.7845,2.7243,2.7845,627891,0
1986-02-18,2.8448,2.8448,2.7586,2.8448,664895,0
1986-02-19,2.8103,2.862,2.7758,2.7845,719818,0
1986-02-20,2.7845,2.853,2.7758,2.8448,491515,0
1986-02-21,2.853,2.9302,2.8448,2.9221,815465,0
1986-02-24,2.9302,2.9475,2.9047,2.9132,536665,0
1986-02-25,2.9475,2.9475,2.8703,2.8875,869690,0
1986-02-26,2.8962,2.9302,2.8875,2.9221,631616,0
1986-02-27,2.9392,2.9562,2.9047,2.9562,544576,0
1986-02-28,2.9392,2.9475,2.8791,2.9475,1243677,0
1986-03-03,2.9475,2.9475,2.8186,2.8791,811512,0
1986-03-04,2.8962,2.8962,2.7845,2.8103,541546,0
1986-03-05,2.8448,2.8875,2.8015,2.8703,475456,0
1986-03-06,2.8703,2.9302,2.862,2.9132,574832,0
1986-03-07,2.9221,2.9475,2.9132,2.9392,620908,0
1986-03-10,2.9392,2.9736,2.9302,2.9562,685373,0
1986-03-11,2.9736,3.0077,2.9736,2.9992,798944,0
1986-03-12,3.0077,3.0595,2.9992,3.042,892498,0
1986-03-13,3.0248,3.0595,3.0167,3.0338,509203,0
1986-03-14,3.0508,3.128,3.0338,3.1197,1310236,0
1986-03-17,3.1881,3.2484,3.1197,3.2313,1603938,0
1986-03-18,3.2484,3.3774,3.24,3.3347,1367955,0
1986-03-19,3.4207,3.4207,3.283,3.3,1076820,0
1986-03-20,3.3085,3.3347,3.1798,3.2225,712603,0
1986-03-21,3.283,3.283,3.1024,3.1024,882492,0
1986-03-24,3.137,3.3347,3.128,3.3173,1294182,0
1986-03-25,3.36,3.5405,3.3257,3.5405,1104277,0
1986-03-26,3.5405,3.5405,3.4632,3.5064,1109163,0
1986-03-27,3.4891,3.5323,3.4803,3.5149,854563,0
1986-03-31,3.5323,3.5323,3.4974,3.5064,738666,0
1986-04-01,3.5234,3.5405,3.5064,3.5149,947654,0
1986-04-02,3.5064,3.5323,3.4974,3.5323,694684,0
1986-04-03,3.5149,3.5323,3.3946,3.4207,511062,0
1986-04-04,3.4459,3.4974,3.2914,3.3085,572501,0
1986-04-07,3.283,3.3257,3.197,3.2743,593446,0
1986-04-08,3.3,3.4891,3.3,3.4459,456840,0
1986-04-09,3.5064,3.5064,3.3946,3.438,552490,0
1986-04-10,3.4803,3.4803,3.4207,3.4459,520606,0
1986-04-11,3.4632,3.4632,3.3946,3.438,418670,0
1986-04-14,3.4549,3.4549,3.4207,3.438,225743,0
1986-04-15,3.4549,3.4891,3.438,3.4803,369334,0
1986-04-16,3.4974,3.5323,3.4891,3.5323,707483,0
1986-04-17,3.5577,3.6096,3.5323,3.5839,612763,0
1986-04-18,3.5748,3.6096,3.5064,3.5064,497564,0
1986-04-21,3.5405,3.5748,3.5234,3.5665,474059,0
1986-04-22,3.5839,3.6096,3.4632,3.5323,855029,0
1986-04-23,3.5234,3.5323,3.5064,3.5323,265073,0
1986-04-24,3.5495,3.6008,3.5234,3.6008,243431,0
1986-04-25,3.6008,3.6096,3.5405,3.5577,218993,0
1986-04-28,3.5665,3.5665,3.4459,3.4803,655585,0
1986-04-29,3.4803,3.4803,3.2313,3.3173,1045398,0
1986-04-30,3.3,3.3257,3.24,3.2656,463355,0
1986-05-01,3.2656,3.4116,3.2656,3.3946,488254,0
1986-05-02,3.3774,3.4116,3.2743,3.283,453113,0
1986-05-05,3.283,3.36,3.283,3.3347,511995,0
1986-05-06,3.36,3.3774,3.3347,3.3687,468708,0
1986-05-07,3.3859,3.3946,3.3173,3.36,451253,0
1986-05-08,3.36,3.3774,3.3517,3.36,293233,0
1986-05-09,3.3687,3.4287,3.3517,3.4207,357230,0
1986-05-12,3.3946,3.4632,3.3859,3.4632,566219,0
1986-05-13,3.5064,3.5495,3.4632,3.5064,986751,0
1986-05-14,3.5149,3.5149,3.4891,3.5064,472898,0
1986-05-15,3.4891,3.4974,3.4033,3.4287,353277,0
1986-05-16,3.4116,3.438,3.36,3.36,636732,0
1986-05-19,3.3774,3.438,3.3687,3.4287,436591,0
1986-05-20,3.438,3.4459,3.4116,3.4459,354906,0
1986-05-21,3.4632,3.472,3.4116,3.438,344433,0
1986-05-22,3.438,3.4632,3.4116,3.4459,449856,0
1986-05-23,3.4459,3.4632,3.438,3.438,358861,0
1986-05-27,3.4459,3.4803,3.438,3.4803,292069,0
1986-05-28,3.4891,3.5323,3.4803,3.5323,491048,0
1986-05-29,3.5323,3.5323,3.4549,3.5149,355836,0
1986-05-30,3.5149,3.5149,3.4459,3.4803,577856,0
1986-06-02,3.5064,3.5149,3.4116,3.4632,447528,0
1986-06-03,3.472,3.472,3.438,3.4549,223183,0
1986-06-04,3.4891,3.4891,3.3774,3.4033,453582,0
1986-06-05,3.4116,3.472,3.3517,3.4549,359094,0
1986-06-06,3.472,3.472,3.4287,3.4549,460330,0
1986-06-09,3.472,3.472,3.3859,3.438,585534,0
1986-06-10,3.4549,3.4803,3.438,3.4459,426352,0
1986-06-11,3.4803,3.4803,3.4632,3.4632,388881,0
1986-06-12,3.472,3.472,3.4459,3.4549,237844,0
1986-06-13,3.472,3.5234,3.4632,3.5064,524793,0
1986-06-16,3.5234,3.5495,3.4974,3.5323,394471,0
1986-06-17,3.5495,3.5577,3.5149,3.5234,325349,0
1986-06-18,3.5064,3.5665,3.4974,3.5665,342106,0
1986-06-19,3.5234,3.5665,3.5234,3.5323,335589,0
1986-06-20,3.5323,3.5577,3.438,3.5323,1082404,0
1986-06-23,3.5149,3.5149,3.4287,3.4549,435429,0
1986-06-24,3.4549,3.4549,3.343,3.343,731686,0
1986-06-25,3.3257,3.3517,3.2914,3.343,390510,0
1986-06-26,3.36,3.36,3.2484,3.2656,899483,0
1986-06-27,3.2484,3.2572,3.197,3.2225,675832,0
1986-06-30,3.2225,3.2656,3.2053,3.2656,421463,0
1986-07-01,3.2656,3.3774,3.2656,3.3687,695846,0
1986-07-02,3.36,3.4116,3.36,3.3687,282766,0
1986-07-03,3.3687,3.3774,3.3347,3.343,335352,0
1986-07-07,3.3257,3.3517,3.283,3.3173,703994,0
1986-07-08,3.2914,3.2914,3.2143,3.283,621842,0
1986-07-09,3.2656,3.3,3.2656,3.2914,486161,0
1986-07-10,3.283,3.2914,3.1024,3.1712,1101022,0
1986-07-11,3.1712,3.197,3.137,3.1798,642087,0
1986-07-14,3.1623,3.197,3.128,3.1712,384228,0
1986-07-15,3.1623,3.2143,3.1024,3.1024,520839,0
1986-07-16,3.1197,3.145,3.042,3.0595,316972,0
1986-07-17,3.0595,3.0939,3.0167,3.0248,183387,0
1986-07-18,3.0508,3.1623,3.042,3.1623,841532,0
1986-07-21,3.1623,3.2143,3.1623,3.197,407038,0
1986-07-22,3.1798,3.2225,3.1712,3.1798,474059,0
1986-07-23,3.1712,3.2225,3.1712,3.197,660702,0
1986-07-24,3.2313,3.2313,3.1712,3.197,573898,0
1986-07-25,3.2143,3.2656,3.197,3.2484,604385,0
1986-07-28,3.2572,3.283,3.1623,3.1712,538291,0
1986-07-29,3.1542,3.1542,3.0248,3.042,850140,0
1986-07-30,3.042,3.068,2.9475,3.0338,502916,0
1986-07-31,3.0338,3.0508,3.0167,3.042,295095,0
1986-08-01,3.042,3.197,2.9992,3.197,485233,0
1986-08-04,3.0167,3.1197,2.9736,3.1024,568778,0
1986-08-05,3.0852,3.1107,3.042,3.0595,424490,0
1986-08-06,3.0595,3.1798,3.0248,3.145,621842,0
1986-08-07,3.137,3.197,3.1197,3.1197,532006,0
1986-08-08,3.137,3.145,3.1107,3.128,519209,0
1986-08-11,3.1712,3.197,3.1623,3.1712,537825,0
1986-08-12,3.2053,3.2053,3.1623,3.2053,323490,0
1986-08-13,3.24,3.283,3.2143,3.2743,465212,0
1986-08-14,3.283,3.2914,3.24,3.2656,301377,0
1986-08-15,3.24,3.3085,3.2143,3.2225,553418,0
1986-08-18,3.2225,3.24,3.1798,3.1798,382136,0
1986-08-19,3.197,3.2053,3.1197,3.128,271823,0
1986-08-20,3.1542,3.1881,3.137,3.1542,328374,0
1986-08-21,3.137,3.2484,3.128,3.197,701430,0
1986-08-22,3.1798,3.2484,3.1798,3.2225,315341,0
1986-08-25,3.24,3.24,3.137,3.1542,352347,0
1986-08-26,3.1542,3.2313,3.1542,3.2143,410994,0
1986-08-27,3.2143,3.2656,3.1881,3.2053,330236,0
1986-08-28,3.197,3.2484,3.1881,3.2143,579020,0
1986-08-29,3.2053,3.2225,3.1798,3.197,298820,0
1986-09-02,3.2053,3.2053,3.068,3.0852,586235,0
1986-09-03,3.0939,3.1623,3.0768,3.137,324418,0
1986-09-04,3.1197,3.2313,3.1197,3.197,593916,0
1986-09-05,3.1798,3.2053,3.1197,3.1881,484067,0
1986-09-08,3.1798,3.2484,3.1712,3.2225,621842,0
1986-09-09,3.2053,3.2914,3.2053,3.2914,732386,0
1986-09-10,3.2743,3.2914,3.24,3.2743,592052,0
1986-09-11,3.2914,3.2914,3.0167,3.0248,1117543,0
1986-09-12,3.0167,3.0248,2.9047,2.9221,1160364,0
1986-09-15,2.9475,2.9562,2.8186,2.862,1139189,0
1986-09-16,2.853,2.862,2.7929,2.853,667688,0
1986-09-17,2.853,2.8962,2.8448,2.853,491745,0
1986-09-18,2.8448,2.862,2.8103,2.862,490119,0
1986-09-19,2.853,2.853,2.7845,2.8186,984427,0
1986-09-22,2.8448,2.862,2.8015,2.8448,629985,0
1986-09-23,2.853,2.853,2.8103,2.853,496405,0
1986-09-24,2.862,2.9132,2.853,2.8962,550160,0
1986-09-25,2.8962,2.8962,2.853,2.8703,652560,0
1986-09-26,2.8703,2.9047,2.8448,2.8791,442411,0
1986-09-29,2.8875,2.8875,2.7673,2.7845,619746,0
1986-09-30,2.8015,2.8703,2.7845,2.8186,415879,0
1986-10-01,2.8448,2.8962,2.7929,2.8791,494308,0
1986-10-02,2.8962,2.965,2.8791,2.9392,449158,0
1986-10-03,2.9392,2.9909,2.9047,2.9736,535033,0
1986-10-06,2.9736,3.0508,2.9562,2.9909,535496,0
1986-10-07,2.9992,3.0248,2.9562,2.9992,395164,0
1986-10-08,2.9819,3.0338,2.965,3.0077,313712,0
1986-10-09,3.0248,3.0248,2.9736,3.0077,523166,0
1986-10-10,2.9909,3.0077,2.862,2.8875,853636,0
1986-10-13,2.9047,2.9392,2.8703,2.9221,241566,0
1986-10-14,2.9475,2.9736,2.9047,2.9221,653493,0
1986-10-15,2.8962,3.0167,2.8875,2.9909,472195,0
1986-10-16,3.0077,3.0167,2.9736,3.0167,469640,0
1986-10-17,2.9992,3.0077,2.9475,2.9736,334426,0
1986-10-20,2.9819,2.9819,2.9132,2.9392,297657,0
1986-10-21,2.9475,2.9909,2.9392,2.9819,277873,0
1986-10-22,2.9819,3.0248,2.9819,3.0248,429844,0
1986-10-23,3.0167,3.0939,3.0167,3.0852,400289,0
1986-10-24,3.068,3.1197,3.0508,3.0852,503382,0
1986-10-27,3.068,3.1107,3.0508,3.1024,330702,0
1986-10-28,3.1024,3.1542,3.1024,3.137,714466,0
1986-10-29,3.137,3.1881,3.1197,3.1881,516414,0
1986-10-30,3.2053,3.2313,3.1881,3.197,618814,0
1986-10-31,3.197,3.2225,3.1798,3.2053,571802,0
1986-11-03,3.197,3.2143,3.1881,3.2143,590422,0
1986-11-04,3.2053,3.2313,3.197,3.2143,362818,0
1986-11-05,3.2225,3.2225,3.0852,3.1024,673274,0
1986-11-06,3.1197,3.128,3.0248,3.0768,518744,0
1986-11-07,3.1107,3.1197,3.0768,3.1024,293233,0
1986-11-10,3.137,3.1623,3.0852,3.137,261120,0
1986-11-11,3.197,3.2572,3.1623,3.1798,410756,0
1986-11-12,3.197,3.2143,3.137,3.1798,507337,0
1986-11-13,3.1798,3.24,3.1712,3.2143,490817,0
1986-11-14,3.1881,3.2225,3.128,3.1623,637898,0
1986-11-17,3.1542,3.2225,3.137,3.1881,589026,0
1986-11-18,3.2143,3.2225,3.0338,3.0338,855263,0
1986-11-19,3.042,3.145,3.0338,3.137,509899,0
1986-11-20,3.137,3.197,3.137,3.197,527820,0
1986-11-21,3.1798,3.2572,3.1712,3.2572,954402,0
1986-11-24,3.24,3.3257,3.2313,3.283,1136162,0
1986-11-25,3.3085,3.3085,3.2313,3.2572,512462,0
1986-11-26,3.2572,3.2914,3.24,3.2656,535033,0
1986-11-28,3.2743,3.283,3.2313,3.2656,330236,0
1986-12-01,3.2656,3.2914,3.197,3.2914,645111,0
1986-12-02,3.3085,3.3257,3.2656,3.3173,889471,0
1986-12-03,3.3257,3.3257,3.2572,3.2743,693983,0
1986-12-04,3.2743,3.3085,3.2743,3.283,567383,0
1986-12-05,3.283,3.3085,3.2572,3.2743,474294,0
1986-12-08,3.3085,3.3859,3.2743,3.36,1468025,0
1986-12-09,3.3687,3.3774,3.3173,3.3173,900641,0
1986-12-10,3.3347,3.3859,3.3257,3.3859,1197135,0
1986-12-11,3.4116,3.4116,3.36,3.3859,1325603,0
1986-12-12,3.4116,3.438,3.3859,3.438,630919,0
1986-12-15,3.438,3.5922,3.3859,3.5922,1364232,0
1986-12-16,3.5748,3.6096,3.5149,3.5748,1173630,0
1986-12-17,3.6096,3.6096,3.4803,3.4803,781254,0
1986-12-18,3.4803,3.4891,3.438,3.4632,1386108,0
1986-12-19,3.4803,3.6096,3.438,3.6096,1486415,0
1986-12-22,3.5748,3.5839,3.5323,3.5748,993265,0
1986-12-23,3.5839,3.5839,3.472,3.5064,1237863,0
1986-12-24,3.5064,3.5149,3.472,3.5149,341176,0
1986-12-26,3.5323,3.5495,3.5234,3.5405,459632,0
1986-12-29,3.5577,3.5577,3.5064,3.5149,447528,0
1986-12-30,3.5064,3.5149,3.4459,3.4459,569943,0
1986-12-31,3.4459,3.4632,3.3946,3.4207,477318,0
1987-01-02,3.4207,3.5149,3.4207,3.5149,327211,0
1987-01-05,3.5323,3.618,3.5323,3.618,885054,0
1987-01-06,3.6439,3.6609,3.5922,3.6267,893662,0
1987-01-07,3.6267,3.6609,3.6096,3.6439,593677,0
1987-01-08,3.6609,3.6609,3.5922,3.6439,523166,0
1987-01-09,3.6439,3.6868,3.618,3.678,598334,0
1987-01-12,3.6697,3.7813,3.6697,3.7469,562498,0
1987-01-13,3.7555,3.8241,3.7469,3.8071,522931,0
1987-01-14,3.833,3.8759,3.8156,3.833,695383,0
1987-01-15,3.8241,3.8759,3.7728,3.8759,517113,0
1987-01-16,3.8759,3.9703,3.8673,3.9703,899017,0
1987-01-19,3.9619,3.9619,3.8759,3.9532,668150,0
1987-01-20,3.9446,3.9619,3.8673,3.9015,674669,0
1987-01-21,3.8844,3.9619,3.8673,3.8759,492210,0
1987-01-22,3.9015,4.1165,3.8844,4.0304,1070066,0
1987-01-23,4.0648,4.4345,4.0563,4.1079,2121517,0
1987-01-26,4.0648,4.0648,4.0132,4.0478,453344,0
1987-01-27,4.0563,4.1595,4.0563,4.1336,702595,0
1987-01-28,4.2023,4.2281,4.1336,4.168,486161,0
1987-01-29,4.1768,4.2023,4.0132,4.0734,835016,0
1987-01-30,4.0563,4.1165,3.9962,4.1079,333726,0
1987-02-02,4.1079,4.1509,4.0994,4.1336,474294,0
1987-02-03,4.125,4.1509,4.1079,4.1079,571802,0
1987-02-04,4.0994,4.1939,4.0304,4.1595,813371,0
1987-02-05,4.2023,4.2968,4.168,4.2539,835247,0
1987-02-06,4.2539,4.2712,4.2195,4.2281,509899,0
1987-02-09,4.2023,4.2281,4.1595,4.1768,489419,0
1987-02-10,4.1509,4.168,4.0391,4.1079,432636,0
1987-02-11,4.1079,4.1768,4.0734,4.168,692587,0
1987-02-12,4.1509,4.168,3.9962,4.0734,585767,0
1987-02-13,4.0994,4.2195,4.0994,4.2109,591352,0
1987-02-17,4.2968,4.3058,4.1939,4.2968,503149,0
1987-02-18,4.3569,4.366,4.2539,4.3314,632313,0
1987-02-19,4.3741,4.3741,4.2797,4.2968,695614,0
1987-02-20,4.2797,4.3741,4.2712,4.3741,1004905,0
1987-02-23,4.3227,4.34,4.2281,4.2539,750537,0
1987-02-24,4.2453,4.2539,4.168,4.1851,399355,0
1987-02-25,4.168,4.2109,4.125,4.1768,387254,0
1987-02-26,4.168,4.168,4.0563,4.0994,420764,0
1987-02-27,4.1079,4.1424,4.0648,4.0994,373523,0
1987-03-02,4.0822,4.0822,3.9962,4.0219,488489,0
1987-03-03,3.9875,3.9875,3.8759,3.9015,704689,0
1987-03-04,3.8844,3.9875,3.8673,3.9875,669780,0
1987-03-05,4.0304,4.0563,3.979,3.9962,427979,0
1987-03-06,3.979,3.9962,3.9532,3.9962,484067,0
1987-03-09,3.979,3.979,3.9188,3.9619,464053,0
1987-03-10,3.9875,4.0219,3.9703,4.0047,324651,0
1987-03-11,4.0478,4.0563,4.0132,4.0219,668150,0
1987-03-12,4.0132,4.1165,4.0047,4.0994,322788,0
1987-03-13,4.1424,4.2281,4.0994,4.1595,771016,0
1987-03-16,4.168,4.168,4.1079,4.1424,515020,0
1987-03-17,4.1424,4.1595,4.1165,4.1595,329771,0
1987-03-18,4.2628,4.2968,4.2023,4.2539,997460,0
1987-03-19,4.2453,4.2797,4.2281,4.2712,432401,0
1987-03-20,4.3058,4.3741,4.2968,4.3741,965805,0
1987-03-23,4.366,4.4258,4.3487,4.3914,678622,0
1987-03-24,4.3828,4.4688,4.366,4.4429,635107,0
1987-03-25,4.4602,4.5203,4.4345,4.4859,507805,0
1987-03-26,4.4859,4.5547,4.4859,4.5547,571338,0
1987-03-27,4.5377,4.5377,4.3741,4.3914,419603,0
1987-03-30,4.34,4.34,4.2281,4.2797,600894,0
1987-03-31,4.3227,4.3487,4.2712,4.3487,631616,0
1987-04-01,4.3314,4.3487,4.2968,4.3487,410292,0
1987-04-02,4.34,4.3741,4.2797,4.2968,255996,0
1987-04-03,4.34,4.5635,4.2885,4.5463,677693,0
1987-04-06,4.5377,4.5463,4.4945,4.5377,414249,0
1987-04-07,4.5119,4.6922,4.4688,4.4688,887145,0
1987-04-08,4.5119,4.5377,4.3914,4.4602,637898,0
1987-04-09,4.4688,4.4773,4.3914,4.4345,465448,0
1987-04-10,4.3914,4.5119,4.3487,4.4688,639292,0
1987-04-13,4.4602,4.529,4.2628,4.2628,704689,0
1987-04-14,4.1509,4.2968,3.9962,4.1509,555164,0
1987-04-15,4.1851,4.3227,4.1079,4.2797,323719,0
1987-04-16,4.2453,4.3741,4.2453,4.2968,592633,0
1987-04-20,4.3741,4.3914,4.1851,4.2797,403197,0
1987-04-21,4.1851,4.2968,4.168,4.2968,595429,0
1987-04-22,4.2628,4.3741,4.1509,4.1509,752747,0
1987-04-23,4.168,4.3914,4.168,4.3741,1127435,0
1987-04-24,4.2797,4.3227,4.2453,4.2797,996758,0
1987-04-27,4.2453,4.4345,4.1079,4.2797,538990,0
1987-04-28,4.3227,4.4516,4.2453,4.2797,708066,0
1987-04-29,4.3227,4.4345,4.2968,4.34,506990,0
1987-04-30,4.34,4.4688,4.34,4.4516,394933,0
1987-05-01,4.4172,4.4859,4.3569,4.4516,472547,0
1987-05-04,4.4688,4.4859,4.3914,4.4859,440547,0
1987-05-05,4.4688,4.529,4.4688,4.5119,480108,0
1987-05-06,4.4859,4.5119,4.3914,4.4345,739130,0
1987-05-07,4.4345,4.4688,4.3569,4.3914,620210,0
1987-05-08,4.3741,4.5119,4.34,4.4172,442995,0
1987-05-11,4.5119,4.5463,4.4172,4.4172,617536,0
1987-05-12,4.3914,4.4516,4.0907,4.4172,370727,0
1987-05-13,4.3741,4.4172,4.2968,4.3741,393302,0
1987-05-14,4.4345,4.4688,4.4172,4.4688,386673,0
1987-05-15,4.4516,4.4688,4.1851,4.2023,1407985,0
1987-05-18,4.2023,4.2453,4.1079,4.2453,451370,0
1987-05-19,4.2628,4.2628,3.9962,4.0304,555048,0
1987-05-20,4.0304,4.0734,3.979,3.9962,457536,0
1987-05-21,4.0304,4.0907,3.9962,4.0563,428562,0
1987-05-22,4.0734,4.1079,3.8673,3.8844,507687,0
1987-05-26,3.9188,3.9962,3.9015,3.9188,216316,0
1987-05-27,3.9188,3.979,3.8844,3.9188,631496,0
1987-05-28,3.9361,3.979,3.8071,3.9188,635221,0
1987-05-29,4.0132,4.0132,3.9015,3.9361,367124,0
1987-06-01,3.9619,3.979,3.8673,3.8844,404938,0
1987-06-02,3.8844,3.9015,3.7298,3.7728,570174,0
1987-06-03,3.7728,3.8673,3.7728,3.8411,357465,0
1987-06-04,3.8673,4.0563,3.8673,4.0563,302657,0
1987-06-05,4.0734,4.1851,3.979,4.0563,412271,0
1987-06-08,4.0907,4.2281,4.0132,4.168,251924,0
1987-06-09,4.168,4.1851,4.0907,4.1079,251576,0
1987-06-10,4.125,4.2281,3.8844,3.979,458234,0
1987-06-11,3.979,4.0132,3.9361,3.979,194093,0
1987-06-12,3.9962,4.168,3.9962,4.0907,376901,0
1987-06-15,4.0907,4.125,4.0304,4.0907,512229,0
1987-06-16,4.0734,4.2281,4.0304,4.1079,402031,0
1987-06-17,4.125,4.125,4.0304,4.0563,302541,0
1987-06-18,4.0132,4.0907,3.9962,4.0734,266122,0
1987-06-19,4.1079,4.2453,4.0907,4.2453,751470,0
1987-06-22,4.2453,4.3741,4.2281,4.34,437289,0
1987-06-23,4.2968,4.34,4.125,4.1509,488955,0
1987-06-24,4.125,4.2453,4.1079,4.1509,579715,0
1987-06-25,4.125,4.168,4.125,4.1509,418089,0
1987-06-26,4.1079,4.1851,4.1079,4.168,382014,0
1987-06-29,4.1851,4.2281,4.125,4.2281,423091,0
1987-06-30,4.2281,4.2281,4.0304,4.0907,351181,0
1987-07-01,4.0907,4.1509,4.0734,4.1079,228186,0
1987-07-02,4.125,4.168,4.1079,4.125,418207,0
1987-07-06,4.125,4.1509,4.0907,4.1079,370264,0
1987-07-07,4.0907,4.2281,4.0907,4.2023,307547,0
1987-07-08,4.2453,4.2628,4.2023,4.2023,340242,0
1987-07-09,4.2023,4.2628,4.2023,4.2023,321628,0
1987-07-10,4.2628,4.2628,4.2023,4.2628,311970,0
1987-07-13,4.2628,4.2628,4.0907,4.168,279269,0
1987-07-14,4.125,4.2281,4.1079,4.1851,354439,0
1987-07-15,4.2023,4.2023,4.125,4.1509,210966,0
1987-07-16,4.1509,4.2453,4.1079,4.2281,262981,0
1987-07-17,4.2281,4.2628,4.2023,4.2628,466380,0
1987-07-20,4.2023,4.2023,4.1509,4.168,306848,0
1987-07-21,4.168,4.2281,4.0132,4.0734,573782,0
1987-07-22,4.0734,4.0734,3.9188,3.979,623584,0
1987-07-23,3.9962,3.9962,3.9015,3.9188,744254,0
1987-07-24,3.9015,3.9188,3.8241,3.8844,616023,0
1987-07-27,3.9361,4.0304,3.9361,4.0132,370148,0
1987-07-28,4.0907,4.168,4.0563,4.1509,485810,0
1987-07-29,4.2023,4.2281,4.0563,4.2023,378292,0
1987-07-30,4.2023,4.2023,4.0304,4.168,275547,0
1987-07-31,4.1509,4.168,4.0563,4.0734,337102,0
1987-08-03,4.168,4.2628,4.125,4.1851,579135,0
1987-08-04,4.2023,4.2628,4.1509,4.2281,340011,0
1987-08-05,4.2453,4.2628,4.1851,4.2453,1054127,0
1987-08-06,4.2628,4.2628,4.2023,4.2628,506757,0
1987-08-07,4.2628,4.2628,4.1851,4.2023,438917,0
1987-08-10,4.2453,4.2968,4.2281,4.2797,413202,0
1987-08-11,4.3828,4.5547,4.3058,4.3828,1064131,0
1987-08-12,4.4,4.4,4.2885,4.34,465448,0
1987-08-13,4.3828,4.3828,4.2281,4.3058,482553,0
1987-08-14,4.2712,4.366,4.2281,4.2712,392373,0
1987-08-17,4.3058,4.34,4.2281,4.2885,428797,0
1987-08-18,4.2453,4.2712,4.1509,4.2109,439613,0
1987-08-19,4.1768,4.2281,4.1509,4.1939,314526,0
1987-08-20,4.2281,4.34,4.1939,4.2885,630217,0
1987-08-21,4.2712,4.3058,4.1336,4.1768,548646,0
1987-08-24,4.1939,4.1939,4.0047,4.0994,296841,0
1987-08-25,4.1336,4.2109,4.1336,4.1939,483833,0
1987-08-26,4.1939,4.2712,4.1336,4.2109,382488,0
1987-08-27,4.1768,4.2109,4.0734,4.1336,313478,0
1987-08-28,4.1509,4.2281,4.1165,4.1939,325114,0
1987-08-31,4.2453,4.3058,4.2281,4.2453,313712,0
1987-09-01,4.2109,4.2712,4.0734,4.0994,357582,0
1987-09-02,4.1165,4.1336,3.9275,4.1165,400983,0
1987-09-03,4.1165,4.1509,3.9446,4.0391,351995,0
1987-09-04,4.0734,4.1509,3.979,4.0734,182570,0
1987-09-08,4.0994,4.1165,3.9275,4.0994,427046,0
1987-09-09,4.0391,4.0734,4.0047,4.0047,237963,0
1987-09-10,4.0219,4.0563,3.9015,3.9446,405175,0
1987-09-11,3.9275,4.0219,3.9275,3.9275,259255,0
1987-09-14,3.9446,4.0391,3.9446,4.0391,327678,0
1987-09-15,4.0391,4.0994,3.9619,4.0563,454277,0
1987-09-16,4.0563,4.2281,3.9619,4.0047,710621,0
1987-09-17,4.0047,4.0219,3.833,3.8844,413318,0
1987-09-18,3.8501,4.0219,3.8071,4.0219,632432,0
1987-09-21,4.0047,4.1336,3.9015,3.9015,333147,0
1987-09-22,3.9015,4.0994,3.8501,4.0734,398193,0
1987-09-23,4.0563,4.0563,3.8844,3.9446,403078,0
1987-09-24,3.8844,3.9275,3.8673,3.8844,254019,0
1987-09-25,3.8673,3.9619,3.8501,3.9015,312899,0
1987-09-28,3.9619,4.0994,3.8844,3.9015,510248,0
1987-09-29,3.9275,3.9446,3.7555,3.8071,350132,0
1987-09-30,3.8071,3.8844,3.7728,3.8071,583789,0
1987-10-01,3.8071,3.8071,3.678,3.6952,970228,0
1987-10-02,3.7383,3.7728,3.5665,3.5665,557026,0
1987-10-05,3.5665,3.6609,3.472,3.6609,835247,0
1987-10-06,3.618,3.6349,3.5234,3.5665,982096,0
1987-10-07,3.5665,3.6609,3.5665,3.6008,735758,0
1987-10-08,3.618,3.6349,3.5064,3.5405,351181,0
1987-10-09,3.5064,3.5405,3.4459,3.4891,321972,0
1987-10-12,3.472,3.6008,3.4459,3.5665,305102,0
1987-10-13,3.5839,3.6349,3.5405,3.5839,325001,0
1987-10-14,3.5839,3.5839,3.4891,3.4891,826171,0
1987-10-15,3.4459,3.5064,3.4116,3.4459,587165,0
1987-10-16,3.4459,3.4891,3.0508,3.1024,807318,0
1987-10-19,3.0077,3.0338,2.1742,2.2689,2383680,0
1987-10-20,2.3633,2.8962,2.3633,2.7845,1732169,0
1987-10-21,2.7845,3.128,2.7586,2.9909,1120801,0
1987-10-22,2.7415,2.9736,2.6642,2.9132,1018753,0
1987-10-23,2.7415,3.0508,2.7415,3.0338,648257,0
1987-10-26,2.862,2.8791,2.7415,2.862,425650,0
1987-10-27,2.8962,3.0338,2.7586,2.7845,372357,0
1987-10-28,2.7069,2.8015,2.6642,2.7415,416812,0
1987-10-29,2.7586,2.8186,2.7069,2.7845,580649,0
1987-10-30,2.8186,2.8962,2.8186,2.8791,583208,0
1987-11-02,2.7586,2.9302,2.7243,2.9302,460211,0
1987-11-03,2.8791,3.068,2.8186,3.0508,370385,0
1987-11-04,3.0077,3.0508,2.9302,2.9736,504894,0
1987-11-05,2.9302,3.0508,2.9132,2.9909,987799,0
1987-11-06,2.9736,3.0077,2.9132,2.9302,516763,0
1987-11-09,2.9221,2.9562,2.8275,2.862,384810,0
1987-11-10,2.8015,2.9047,2.7673,2.8275,332795,0
1987-11-11,2.7845,2.9047,2.7673,2.862,315810,0
1987-11-12,2.9992,2.9992,2.862,2.9562,2152703,0
1987-11-13,2.9392,2.9992,2.9047,2.9221,629868,0
1987-11-16,2.9819,2.9819,2.7845,2.9392,331632,0
1987-11-17,2.9221,2.9221,2.8275,2.8791,335352,0
1987-11-18,2.862,2.9562,2.8275,2.9221,573898,0
1987-11-19,2.9562,2.9562,2.7845,2.8791,459979,0
1987-11-20,2.8015,2.862,2.7069,2.8448,554701,0
1987-11-23,2.8275,2.8448,2.6898,2.7502,441479,0
1987-11-24,2.6898,2.8275,2.6898,2.7673,562610,0
1987-11-25,2.7673,2.8015,2.6726,2.6726,596822,0
1987-11-27,2.7327,2.7502,2.6556,2.7502,238427,0
1987-11-30,2.6726,2.6898,2.4405,2.5178,639527,0
1987-12-01,2.5953,2.6123,2.5008,2.5352,373754,0
1987-12-02,2.5522,2.6123,2.475,2.578,401915,0
1987-12-03,2.5522,2.5953,2.5178,2.5522,452532,0
1987-12-04,2.475,2.5352,2.4578,2.5352,433683,0
1987-12-07,2.578,2.6295,2.5522,2.5953,460910,0
1987-12-08,2.5522,2.5953,2.4578,2.5178,470918,0
1987-12-09,2.475,2.6556,2.475,2.5522,485114,0
1987-12-10,2.5008,2.6726,2.475,2.5352,473595,0
1987-12-11,2.5352,2.6556,2.5352,2.5522,318253,0
1987-12-14,2.5953,2.8275,2.578,2.7845,573200,0
1987-12-15,2.8275,2.8791,2.7069,2.7845,664545,0
1987-12-16,2.862,2.862,2.7327,2.7845,448693,0
1987-12-17,2.7845,2.8015,2.7327,2.7502,452301,0
1987-12-18,2.9047,2.9047,2.7673,2.8015,1361436,0
1987-12-21,2.8015,2.8275,2.7502,2.7673,494889,0
1987-12-22,2.7845,2.8015,2.6556,2.7327,731104,0
1987-12-23,2.7069,2.7673,2.6726,2.7673,522466,0
1987-12-24,2.7673,2.8448,2.7502,2.8275,233658,0
1987-12-28,2.7502,2.8791,2.7327,2.8448,427632,0
1987-12-29,2.8275,2.8448,2.7845,2.8448,359326,0
1987-12-30,2.8015,2.8448,2.7845,2.8275,413202,0
1987-12-31,2.8015,2.9392,2.7845,2.9221,504198,0
1988-01-04,2.8791,2.9819,2.8791,2.9221,428096,0
1988-01-05,2.9562,2.9992,2.9221,2.9392,272288,0
1988-01-06,2.9221,2.9221,2.8015,2.8015,660590,0
1988-01-07,2.8015,2.8275,2.7502,2.8275,527005,0
1988-01-08,2.7845,2.8015,2.5352,2.5352,640342,0
1988-01-11,2.5953,2.6556,2.5178,2.6295,575993,0
1988-01-12,2.6123,2.6123,2.5352,2.5953,501984,0
1988-01-13,2.578,2.7069,2.5522,2.5953,398193,0
1988-01-14,2.6123,2.6556,2.578,2.6295,387022,0
1988-01-15,2.6898,2.7502,2.6556,2.7327,665708,0
1988-01-18,2.7069,2.7327,2.6556,2.6726,210732,0
1988-01-19,2.6556,2.7502,2.5953,2.5953,446714,0
1988-01-20,2.5953,2.6295,2.5352,2.5352,432983,0
1988-01-21,2.5953,2.5953,2.5178,2.5352,382947,0
1988-01-22,2.5178,2.5352,2.475,2.5178,276242,0
1988-01-25,2.5178,2.6123,2.5178,2.578,413318,0
1988-01-26,2.5953,2.6295,2.578,2.6123,334192,0
1988-01-27,2.6123,2.6295,2.578,2.5953,481273,0
1988-01-28,2.578,2.7673,2.578,2.7069,616373,0
1988-01-29,2.6726,2.7502,2.6295,2.7502,313478,0
1988-02-01,2.7845,2.8015,2.7327,2.7673,429490,0
1988-02-02,2.7673,2.8015,2.7502,2.8015,403545,0
1988-02-03,2.7673,2.8015,2.7327,2.7673,367705,0
1988-02-04,2.7502,2.8448,2.7069,2.8015,340128,0
1988-02-05,2.7845,2.8275,2.7673,2.8275,243895,0
1988-02-08,2.7845,2.7845,2.7069,2.7069,228419,0
1988-02-09,2.7502,2.7673,2.6556,2.7673,245293,0
1988-02-10,2.7502,2.7673,2.7327,2.7673,284039,0
1988-02-11,2.7502,2.7673,2.7069,2.7069,213991,0
1988-02-12,2.7502,2.8015,2.7327,2.7845,299864,0
1988-02-16,2.8275,2.8275,2.7845,2.8015,284158,0
1988-02-17,2.8275,2.8275,2.7502,2.8015,310104,0
1988-02-18,2.7673,2.7845,2.6898,2.7327,252158,0
1988-02-19,2.6898,2.8275,2.6898,2.8275,429490,0
1988-02-22,2.8275,2.9047,2.8015,2.9047,449509,0
1988-02-23,2.862,2.9047,2.8015,2.862,358627,0
1988-02-24,2.8448,2.862,2.7845,2.7845,253787,0
1988-02-25,2.8275,2.8791,2.7502,2.7845,423905,0
1988-02-26,2.7673,2.8791,2.7673,2.8275,240290,0
1988-02-29,2.862,2.8791,2.8275,2.862,416812,0
1988-03-01,2.8791,2.8791,2.7845,2.8275,394471,0
1988-03-02,2.8015,2.862,2.7845,2.7845,252972,0
1988-03-03,2.7845,2.8448,2.7673,2.7673,443226,0
1988-03-04,2.8448,2.862,2.7502,2.8015,284508,0
1988-03-07,2.862,2.9221,2.8448,2.9047,581813,0
1988-03-08,2.9221,2.9392,2.8791,2.9047,390626,0
1988-03-09,2.862,2.9221,2.862,2.8791,502684,0
1988-03-10,2.9221,2.9819,2.8791,2.9047,399122,0
1988-03-11,2.9221,2.9562,2.8015,2.9221,355718,0
1988-03-14,2.9562,2.9819,2.9221,2.9819,283576,0
1988-03-15,2.9819,3.0595,2.9819,3.0338,608571,0
1988-03-16,3.0595,3.1107,3.0338,3.0768,718418,0
1988-03-17,3.0768,3.0939,3.0338,3.0939,646740,0
1988-03-18,3.1107,3.1107,3.0338,3.0768,869108,0
1988-03-21,3.0595,3.1542,3.0338,3.0939,360137,0
1988-03-22,3.0939,3.3257,3.0939,3.3085,884817,0
1988-03-23,3.3257,3.343,3.1881,3.2053,686769,0
1988-03-24,3.1542,3.1542,3.0768,3.0939,839438,0
1988-03-25,3.0768,3.0939,2.9992,3.0167,488139,0
1988-03-28,3.0167,3.1107,2.9992,3.0939,761357,0
1988-03-29,3.137,3.1542,3.0595,3.0768,479414,0
1988-03-30,3.0768,3.0768,3.0338,3.0595,420302,0
1988-03-31,3.0338,3.0768,3.0338,3.0338,357815,0
1988-04-04,3.0338,3.0595,2.9562,2.9562,459048,0
1988-04-05,3.0338,3.0595,2.9819,3.0595,330702,0
1988-04-06,3.0338,3.0595,2.9392,3.0338,724703,0
1988-04-07,3.0595,3.0939,3.0338,3.0595,473012,0
1988-04-08,3.0768,3.1107,3.0595,3.1107,460330,0
1988-04-11,3.1107,3.137,3.0338,3.0768,297070,0
1988-04-12,3.0768,3.0939,3.0338,3.0595,235982,0
1988-04-13,3.0338,3.0768,3.0167,3.0768,363401,0
1988-04-14,2.9819,3.0167,2.7673,2.7845,626258,0
1988-04-15,2.7845,2.8791,2.7673,2.8275,617651,0
1988-04-18,2.8015,2.8275,2.7673,2.7845,363981,0
1988-04-19,2.8015,2.862,2.7845,2.7845,261120,0
1988-04-20,2.7673,2.8791,2.7327,2.8448,359094,0
1988-04-21,2.8448,2.9562,2.7673,2.7845,373638,0
1988-04-22,2.7845,3.0167,2.7845,2.9392,274730,0
1988-04-25,2.9392,2.9992,2.9221,2.9221,307429,0
1988-04-26,2.8791,2.9992,2.8791,2.9047,272169,0
1988-04-27,2.9047,2.9392,2.862,2.9047,220159,0
1988-04-28,2.9047,2.9392,2.8791,2.8791,180595,0
1988-04-29,2.8791,2.8791,2.7502,2.8015,337798,0
1988-05-02,2.8275,2.8448,2.7673,2.8015,344200,0
1988-05-03,2.8015,2.8275,2.7845,2.8275,224231,0
1988-05-04,2.8015,2.8791,2.7845,2.8275,262047,0
1988-05-05,2.8015,2.8275,2.7673,2.7845,312783,0
1988-05-06,2.7845,2.9047,2.7845,2.862,329771,0
1988-05-09,2.862,2.9392,2.8448,2.8791,639527,0
1988-05-10,2.8703,2.9302,2.853,2.8875,468359,0
1988-05-11,2.853,2.8703,2.8356,2.8703,221206,0
1988-05-12,2.8356,2.853,2.8103,2.8103,371662,0
1988-05-13,2.8103,2.853,2.8103,2.8356,301027,0
1988-05-16,2.8103,2.9302,2.8103,2.8875,270196,0
1988-05-17,2.8875,2.9475,2.853,2.8703,465912,0
1988-05-18,2.8703,2.8875,2.8103,2.8356,287185,0
1988-05-19,2.8356,2.9132,2.8356,2.8703,231214,0
1988-05-20,2.853,2.8703,2.8103,2.8703,417276,0
1988-05-23,2.853,2.8703,2.7929,2.7929,255532,0
1988-05-24,2.7929,2.8703,2.7929,2.8703,199905,0
1988-05-25,2.853,2.9302,2.853,2.9132,156157,0
1988-05-26,2.8875,2.9302,2.8703,2.9132,186063,0
1988-05-27,2.8875,2.9302,2.8875,2.8875,247967,0
1988-05-31,2.8875,2.9909,2.8875,2.9909,468359,0
1988-06-01,2.965,3.0248,2.965,3.0077,503732,0
1988-06-02,3.0077,3.0248,2.9302,3.0077,299864,0
1988-06-03,2.965,3.0248,2.965,3.0248,243080,0
1988-06-06,3.0248,3.068,3.0077,3.068,814070,0
1988-06-07,3.042,3.042,2.965,2.9909,422510,0
1988-06-08,2.9909,3.068,2.965,3.0248,867245,0
1988-06-09,3.0077,3.1024,3.0077,3.068,446949,0
1988-06-10,3.0852,3.128,3.0852,3.1024,397493,0
1988-06-13,3.1024,3.145,3.0852,3.145,255532,0
1988-06-14,3.1798,3.2572,3.145,3.24,806158,0
1988-06-15,3.2225,3.3,3.2053,3.283,490698,0
1988-06-16,3.24,3.24,3.1024,3.128,408082,0
1988-06-17,3.2053,3.2572,3.1024,3.2572,864454,0
1988-06-20,3.1798,3.1798,3.128,3.1623,226093,0
1988-06-21,3.1798,3.3173,3.1623,3.3,439850,0
1988-06-22,3.3347,3.3774,3.283,3.3347,655119,0
1988-06-23,3.3,3.3347,3.283,3.3173,385159,0
1988-06-24,3.3173,3.3347,3.2572,3.3,196884,0
1988-06-27,3.283,3.283,3.2225,3.2225,316274,0
1988-06-28,3.1798,3.283,3.145,3.2225,180829,0
1988-06-29,3.2225,3.24,3.128,3.1623,258208,0
1988-06-30,3.1623,3.3173,3.1623,3.283,223531,0
1988-07-01,3.283,3.3173,3.24,3.3,404596,0
1988-07-05,3.3173,3.3946,3.3,3.3774,376197,0
1988-07-06,3.3774,3.3946,3.2053,3.3,309872,0
1988-07-07,3.24,3.2572,3.2053,3.24,293582,0
1988-07-08,3.24,3.2572,3.2225,3.24,247155,0
1988-07-11,3.24,3.283,3.2053,3.2572,315919,0
1988-07-12,3.2572,3.283,3.2053,3.2053,307658,0
1988-07-13,3.24,3.283,3.2225,3.283,256694,0
1988-07-14,3.3,3.3173,3.2572,3.283,309289,0
1988-07-15,3.3173,3.36,3.3,3.3347,431353,0
1988-07-18,3.3774,3.3774,3.283,3.3,226907,0
1988-07-19,3.3173,3.3774,3.24,3.283,231676,0
1988-07-20,3.3347,3.3347,3.283,3.3347,243431,0
1988-07-21,3.3347,3.3347,3.2572,3.2572,176989,0
1988-07-22,3.3,3.3,3.145,3.145,305568,0
1988-07-25,3.1798,3.2053,3.145,3.1798,165233,0
1988-07-26,3.1798,3.1798,3.145,3.1623,196184,0
1988-07-27,3.2225,3.2225,3.068,3.0852,345016,0
1988-07-28,3.145,3.3,3.1024,3.24,228652,0
1988-07-29,3.3173,3.3946,3.2572,3.3946,510482,0
1988-08-01,3.3774,3.3946,3.3347,3.36,280202,0
1988-08-02,3.3774,3.3946,3.3,3.3347,299864,0
1988-08-03,3.3,3.3,3.24,3.24,395164,0
1988-08-04,3.283,3.283,3.2225,3.24,290671,0
1988-08-05,3.24,3.24,3.2053,3.24,194559,0
1988-08-08,3.2225,3.283,3.2225,3.2225,234238,0
1988-08-09,3.2143,3.2313,3.128,3.1542,309176,0
1988-08-10,3.1542,3.1712,3.0768,3.0939,237729,0
1988-08-11,3.0939,3.128,3.0508,3.0939,207941,0
1988-08-12,3.0939,3.128,3.0768,3.1107,264376,0
1988-08-15,3.1107,3.128,3.0768,3.0768,164538,0
1988-08-16,3.0508,3.1712,3.0338,3.0939,333260,0
1988-08-17,3.0508,3.128,3.0338,3.1107,308825,0
1988-08-18,3.1107,3.1542,3.0939,3.128,225276,0
1988-08-19,3.1712,3.1712,3.0508,3.0508,594148,0
1988-08-22,3.1107,3.1107,3.0508,3.0768,197586,0
1988-08-23,3.1107,3.1107,3.0768,3.0939,198750,0
1988-08-24,3.0939,3.1107,3.0768,3.1107,251109,0
1988-08-25,3.0939,3.128,3.0508,3.1107,382365,0
1988-08-26,3.0939,3.128,3.0768,3.1107,148013,0
1988-08-29,3.1107,3.1712,3.0939,3.1542,251459,0
1988-08-30,3.1542,3.1712,3.1107,3.1542,265073,0
1988-08-31,3.1712,3.1881,3.128,3.1881,271591,0
1988-09-01,3.1881,3.1881,3.0508,3.1107,307780,0
1988-09-02,3.1542,3.2656,3.1542,3.2656,239706,0
1988-09-06,3.2656,3.3085,3.2143,3.2914,308127,0
1988-09-07,3.3085,3.3257,3.2484,3.2656,338381,0
1988-09-08,3.2914,3.3085,3.2656,3.2914,426934,0
1988-09-09,3.2914,3.2914,3.1712,3.2484,359908,0
1988-09-12,3.2656,3.2656,3.2313,3.2313,334309,0
1988-09-13,3.2143,3.2313,3.1712,3.1881,290671,0
1988-09-14,3.1712,3.1881,3.128,3.1712,469406,0
1988-09-15,3.1712,3.1881,3.128,3.128,244592,0
1988-09-16,3.0939,3.343,3.0939,3.3085,835830,0
1988-09-19,3.2656,3.2914,3.2313,3.2914,505826,0
1988-09-20,3.3085,3.343,3.3085,3.343,355022,0
1988-09-21,3.343,3.3687,3.3085,3.343,312084,0
1988-09-22,3.3687,3.3687,3.3085,3.343,433214,0
1988-09-23,3.3859,3.4033,3.343,3.3859,532123,0
1988-09-26,3.3859,3.4033,3.343,3.3859,401801,0
1988-09-27,3.3859,3.4287,3.3687,3.4033,297537,0
1988-09-28,3.4033,3.4287,3.3859,3.4287,306964,0
1988-09-29,3.4287,3.4632,3.3859,3.4033,547486,0
1988-09-30,3.4287,3.4803,3.4033,3.4803,441826,0
1988-10-03,3.4803,3.5064,3.4033,3.5064,268214,0
1988-10-04,3.5064,3.5064,3.4033,3.4287,234701,0
1988-10-05,3.4287,3.4632,3.4033,3.4459,285668,0
1988-10-06,3.4287,3.4459,3.3859,3.4287,234004,0
1988-10-07,3.4459,3.5665,3.4287,3.5405,556909,0
1988-10-10,3.5234,3.678,3.5064,3.6008,746346,0
1988-10-11,3.5405,3.5405,3.4803,3.5234,264721,0
1988-10-12,3.4459,3.4459,3.343,3.4287,292650,0
1988-10-13,3.3859,3.4287,3.3687,3.4287,311270,0
1988-10-14,3.4287,3.4287,3.3085,3.3687,248783,0
1988-10-17,3.343,3.4287,3.343,3.4033,180712,0
1988-10-18,3.4287,3.4459,3.3687,3.4459,230748,0
1988-10-19,3.4287,3.4459,3.2143,3.2914,297070,0
1988-10-20,3.2914,3.5064,3.2914,3.4803,400637,0
1988-10-21,3.4033,3.5234,3.4033,3.5234,584138,0
1988-10-24,3.5064,3.5064,3.3859,3.4033,205613,0
1988-10-25,3.4033,3.4033,3.3257,3.3859,183156,0
1988-10-26,3.3687,3.3687,3.2484,3.343,274031,0
1988-10-27,3.3085,3.3085,3.1712,3.1881,278691,0
1988-10-28,3.2484,3.3085,3.2313,3.2914,219809,0
1988-10-31,3.2914,3.4033,3.2656,3.4033,194210,0
1988-11-01,3.4033,3.4459,3.3859,3.4459,254948,0
1988-11-02,3.4033,3.4287,3.2914,3.3859,283692,0
1988-11-03,3.3687,3.4033,3.3687,3.3859,192113,0
1988-11-04,3.3687,3.4033,3.3257,3.3257,242381,0
1988-11-07,3.3173,3.3173,3.2572,3.2572,158371,0
1988-11-08,3.2743,3.3173,3.2743,3.3,235400,0
1988-11-09,3.2743,3.2743,3.137,3.137,349669,0
1988-11-10,3.1798,3.2143,3.137,3.1798,328138,0
1988-11-11,3.1623,3.1623,2.9819,2.9819,253204,0
1988-11-14,3.042,3.137,3.0167,3.1024,266586,0
1988-11-15,3.0768,3.137,3.0768,3.0768,181056,0
1988-11-16,3.1197,3.1197,2.9047,2.9819,306964,0
1988-11-17,3.042,3.0768,2.9992,3.042,255417,0
1988-11-18,3.0167,3.1197,3.0167,3.1024,287764,0
1988-11-21,3.1024,3.137,3.0167,3.137,239706,0
1988-11-22,3.1197,3.1197,3.0595,3.1197,274849,0
1988-11-23,3.1197,3.137,3.1024,3.137,188971,0
1988-11-25,3.1024,3.1024,3.0167,3.0595,251109,0
1988-11-28,3.0595,3.1197,3.0595,3.1024,215502,0
1988-11-29,3.0768,3.1623,3.0768,3.137,282524,0
1988-11-30,3.1197,3.24,3.1197,3.24,242033,0
1988-12-01,3.197,3.2572,3.1798,3.2143,214457,0
1988-12-02,3.1798,3.2143,3.137,3.197,267634,0
1988-12-05,3.1798,3.3173,3.1798,3.2743,373638,0
1988-12-06,3.24,3.3347,3.24,3.3173,284623,0
1988-12-07,3.2743,3.36,3.2572,3.3347,331401,0
1988-12-08,3.3173,3.3173,3.2743,3.2743,302426,0
1988-12-09,3.2743,3.3,3.2143,3.24,178733,0
1988-12-12,3.24,3.3173,3.24,3.2572,268564,0
1988-12-13,3.2572,3.3347,3.2572,3.3347,375037,0
1988-12-14,3.3,3.3347,3.2743,3.3173,405175,0
1988-12-15,3.3,3.3173,3.2572,3.3,269494,0
1988-12-16,3.3,3.3173,3.2743,3.3,631616,0
1988-12-19,3.3,3.3946,3.3,3.3946,404706,0
1988-12-20,3.3946,3.438,3.3774,3.3946,286134,0
1988-12-21,3.3946,3.4116,3.3173,3.3173,329653,0
1988-12-22,3.3347,3.36,3.2572,3.2572,348969,0
1988-12-23,3.3,3.3347,3.3,3.3347,258324,0
1988-12-27,3.3,3.36,3.3,3.3173,284855,0
1988-12-28,3.3173,3.438,3.3173,3.4116,302308,0
1988-12-29,3.438,3.472,3.438,3.472,259955,0
1988-12-30,3.472,3.4974,3.438,3.438,286369,0
1989-01-03,3.4116,3.4549,3.3774,3.4549,519093,0
1989-01-04,3.4116,3.472,3.4116,3.472,463823,0
1989-01-05,3.472,3.472,3.3946,3.4116,479989,0
1989-01-06,3.3946,3.438,3.3774,3.4116,283925,0
1989-01-09,3.3946,3.3946,3.2743,3.3,1423924,0
1989-01-10,3.3347,3.3347,3.2572,3.3347,574362,0
1989-01-11,3.36,3.3774,3.3173,3.3774,250763,0
1989-01-12,3.3774,3.4549,3.36,3.438,311270,0
1989-01-13,3.438,3.4549,3.4116,3.4549,242730,0
1989-01-16,3.438,3.4549,3.4116,3.4116,137770,0
1989-01-17,3.438,3.472,3.4116,3.472,569595,0
1989-01-18,3.4549,3.4549,3.438,3.4549,438917,0
1989-01-19,3.438,3.4549,3.3946,3.438,233771,0
1989-01-20,3.3946,3.438,3.3946,3.4116,228186,0
1989-01-23,3.438,3.472,3.36,3.36,216667,0
1989-01-24,3.3946,3.438,3.36,3.438,347459,0
1989-01-25,3.4116,3.438,3.36,3.3946,260304,0
1989-01-26,3.36,3.4549,3.3347,3.4116,267400,0
1989-01-27,3.438,3.472,3.3946,3.4116,358744,0
1989-01-30,3.438,3.4549,3.4116,3.4116,393885,0
1989-01-31,3.438,3.4974,3.4116,3.472,503149,0
1989-02-01,3.5149,3.5149,3.438,3.4974,292769,0
1989-02-02,3.4974,3.5323,3.4549,3.4974,375150,0
1989-02-03,3.4549,3.5323,3.4549,3.472,233535,0
1989-02-06,3.5149,3.5922,3.472,3.5495,446368,0
1989-02-07,3.5495,3.6349,3.5323,3.6096,329771,0
1989-02-08,3.6096,3.6525,3.5149,3.5149,399355,0
1989-02-09,3.4974,3.4974,3.438,3.438,358048,0
1989-02-10,3.438,3.5149,3.4116,3.472,299633,0
1989-02-13,3.438,3.4974,3.438,3.472,527820,0
1989-02-14,3.5234,3.5234,3.4632,3.4632,357582,0
1989-02-15,3.4632,3.5234,3.4632,3.5064,357698,0
1989-02-16,3.5234,3.5234,3.4632,3.5064,194670,0
1989-02-17,3.4803,3.5665,3.4803,3.5405,320812,0
1989-02-21,3.5234,3.5665,3.5234,3.5665,297306,0
1989-02-22,3.5234,3.5405,3.4459,3.4459,520487,0
1989-02-23,3.4632,3.4632,3.36,3.4033,351181,0
1989-02-24,3.36,3.4207,3.343,3.343,540852,0
1989-02-27,3.343,3.3859,3.3,3.36,185249,0
1989-02-28,3.3859,3.4459,3.36,3.4207,284508,0
1989-03-01,3.4459,3.4459,3.3257,3.3859,385044,0
1989-03-02,3.3859,3.5064,3.36,3.5064,465912,0
1989-03-03,3.4803,3.5234,3.4803,3.5234,247737,0
1989-03-06,3.5064,3.6439,3.5064,3.6439,393071,0
1989-03-07,3.6008,3.6008,3.5405,3.5405,301958,0
1989-03-08,3.5405,3.5665,3.5064,3.5064,399355,0
1989-03-09,3.5064,3.5064,3.4632,3.4803,454395,0
1989-03-10,3.4632,3.4632,3.4033,3.4459,337684,0
1989-03-13,3.4459,3.5234,3.4459,3.5234,340707,0
1989-03-14,3.5064,3.5064,3.4632,3.4803,301496,0
1989-03-15,3.4803,3.5064,3.4632,3.5064,190483,0
1989-03-16,3.5064,3.6008,3.4803,3.5839,623819,0
1989-03-17,3.36,3.5405,3.36,3.5405,818608,0
1989-03-20,3.5064,3.5064,3.3859,3.4207,258324,0
1989-03-21,3.4632,3.5064,3.4207,3.4207,228072,0
1989-03-22,3.4207,3.4459,3.4033,3.4207,152086,0
1989-03-23,3.3859,3.4207,3.36,3.36,228419,0
1989-03-27,3.36,3.3859,3.3,3.343,209454,0
1989-03-28,3.343,3.4033,3.2656,3.343,246571,0
1989-03-29,3.3257,3.4033,3.3257,3.3257,192928,0
1989-03-30,3.3859,3.5064,3.36,3.5064,421232,0
1989-03-31,3.5064,3.5405,3.4632,3.5405,457420,0
1989-04-03,3.5234,3.5405,3.5064,3.5064,274613,0
1989-04-04,3.5064,3.5665,3.5064,3.5064,344318,0
1989-04-05,3.5064,3.5064,3.4632,3.4632,175126,0
1989-04-06,3.4632,3.4632,3.3859,3.4033,201538,0
1989-04-07,3.36,3.4803,3.343,3.4803,253902,0
1989-04-10,3.4803,3.4803,3.4033,3.4459,195258,0
1989-04-11,3.4459,3.4632,3.4207,3.4207,297422,0
1989-04-12,3.4459,3.5064,3.4459,3.4803,193161,0
1989-04-13,3.4632,3.4632,3.4207,3.4207,151038,0
1989-04-14,3.4803,3.5064,3.4632,3.5064,389230,0
1989-04-17,3.5064,3.5064,3.4459,3.4803,162326,0
1989-04-18,3.5064,3.5234,3.4803,3.5064,375620,0
1989-04-19,3.4803,3.5234,3.4632,3.5064,271823,0
1989-04-20,3.5064,3.5405,3.4632,3.5234,532006,0
1989-04-21,3.5234,3.5839,3.5064,3.5839,626146,0
1989-04-24,3.5665,3.5665,3.4803,3.5234,199905,0
1989-04-25,3.5234,3.5405,3.4803,3.5064,326862,0
1989-04-26,3.5064,3.5234,3.4632,3.4803,396795,0
1989-04-27,3.5064,3.5064,3.4632,3.4632,449275,0
1989-04-28,3.5064,3.5234,3.4632,3.5234,271591,0
1989-05-01,3.5234,3.5234,3.4803,3.5234,261230,0
1989-05-02,3.5234,3.5665,3.5064,3.5064,357116,0
1989-05-03,3.5234,3.5405,3.5064,3.5405,246690,0
1989-05-04,3.5405,3.5405,3.5064,3.5064,145452,0
1989-05-05,3.5234,3.5665,3.5064,3.5064,308010,0
1989-05-08,3.5064,3.5234,3.4632,3.4803,351995,0
1989-05-09,3.5323,3.5323,3.472,3.5149,227838,0
1989-05-10,3.5323,3.5323,3.4974,3.5149,180712,0
1989-05-11,3.5323,3.5323,3.4974,3.5149,269959,0
1989-05-12,3.5577,3.5922,3.5323,3.5577,718418,0
1989-05-15,3.5323,3.5748,3.5149,3.5748,584021,0
1989-05-16,3.5323,3.5748,3.5323,3.5748,978840,0
1989-05-17,3.5577,3.5748,3.5323,3.5323,244126,0
1989-05-18,3.5577,3.5577,3.5149,3.5323,245640,0
1989-05-19,3.5323,3.5748,3.5323,3.5577,577856,0
1989-05-22,3.5577,3.5922,3.5323,3.5922,609737,0
1989-05-23,3.5748,3.5922,3.5577,3.5577,466263,0
1989-05-24,3.5577,3.5922,3.5577,3.5748,216667,0
1989-05-25,3.5577,3.618,3.5577,3.5922,293116,0
1989-05-26,3.5922,3.618,3.5748,3.5922,239475,0
1989-05-30,3.5922,3.618,3.5577,3.5748,281014,0
1989-05-31,3.5748,3.5922,3.5577,3.5922,333726,0
1989-06-01,3.5922,3.618,3.5748,3.5922,514087,0
1989-06-02,3.5922,3.618,3.4974,3.5323,312783,0
1989-06-05,3.5323,3.5323,3.4974,3.5149,369101,0
1989-06-06,3.5577,3.5577,3.472,3.5323,371431,0
1989-06-07,3.5149,3.5323,3.472,3.5323,313946,0
1989-06-08,3.5323,3.5748,3.4974,3.5577,298004,0
1989-06-09,3.5577,3.5748,3.5149,3.5577,383413,0
1989-06-12,3.5323,3.5748,3.5323,3.5748,324533,0
1989-06-13,3.5748,3.5922,3.5323,3.5748,466263,0
1989-06-14,3.5748,3.618,3.5748,3.5922,530145,0
1989-06-15,3.5748,3.5922,3.5577,3.5577,253667,0
1989-06-16,3.5323,3.5748,3.5149,3.5577,842929,0
1989-06-19,3.5577,3.5748,3.5323,3.5748,297886,0
1989-06-20,3.5577,3.5748,3.5323,3.5577,309755,0
1989-06-21,3.5577,3.5748,3.5323,3.5748,256581,0
1989-06-22,3.5748,3.618,3.5577,3.618,323953,0
1989-06-23,3.618,3.6525,3.5922,3.6525,648719,0
1989-06-26,3.6349,3.6525,3.5922,3.5922,206309,0
1989-06-27,3.5922,3.618,3.5922,3.618,247155,0
1989-06-28,3.618,3.618,3.5577,3.618,198281,0
1989-06-29,3.5748,3.5922,3.5577,3.5577,236102,0
1989-06-30,3.5577,3.5748,3.4974,3.5323,276362,0
1989-07-03,3.5149,3.5577,3.5149,3.5323,185480,0
1989-07-05,3.5149,3.5577,3.4974,3.5577,166400,0
1989-07-06,3.5323,3.5323,3.5149,3.5323,319998,0
1989-07-07,3.5323,3.5748,3.5149,3.5323,262632,0
1989-07-10,3.5323,3.5748,3.5323,3.5748,231214,0
1989-07-11,3.5748,3.5922,3.5323,3.5323,486277,0
1989-07-12,3.5577,3.5748,3.5149,3.5577,363401,0
1989-07-13,3.5748,3.5748,3.5323,3.5577,198629,0
1989-07-14,3.5323,3.5922,3.4974,3.5922,441246,0
1989-07-17,3.5748,3.5922,3.5577,3.5748,199329,0
1989-07-18,3.5577,3.5748,3.4974,3.5149,191182,0
1989-07-19,3.5577,3.5922,3.5577,3.5922,295213,0
1989-07-20,3.5922,3.5922,3.5577,3.5922,426583,0
1989-07-21,3.5748,3.618,3.5748,3.618,645695,0
1989-07-24,3.5922,3.6349,3.5748,3.6349,249363,0
1989-07-25,3.6349,3.678,3.6349,3.6525,630332,0
1989-07-26,3.6525,3.678,3.618,3.6525,349437,0
1989-07-27,3.678,3.678,3.618,3.678,312201,0
1989-07-28,3.6349,3.678,3.5922,3.618,269148,0
1989-07-31,3.618,3.678,3.5922,3.678,254019,0
1989-08-01,3.6349,3.7126,3.5922,3.6525,738435,0
1989-08-02,3.6349,3.6952,3.618,3.678,437753,0
1989-08-03,3.6525,3.6952,3.6349,3.6525,318947,0
1989-08-04,3.6349,3.7383,3.6349,3.6952,550741,0
1989-08-07,3.7383,3.7986,3.7126,3.7986,802201,0
1989-08-08,3.79,3.8241,3.7469,3.7639,602408,0
1989-08-09,3.7298,3.79,3.7039,3.7039,379461,0
1989-08-10,3.7039,3.7039,3.6439,3.6868,459284,0
1989-08-11,3.7298,3.7469,3.6609,3.6868,473362,0
1989-08-14,3.7039,3.7298,3.6439,3.6439,305918,0
1989-08-15,3.6868,3.7298,3.6609,3.7298,373871,0
1989-08-16,3.7298,3.7298,3.6868,3.6868,245175,0
1989-08-17,3.6868,3.7039,3.6439,3.6868,302308,0
1989-08-18,3.6609,3.7298,3.6609,3.7298,480343,0
1989-08-21,3.7298,3.7298,3.5839,3.6008,399586,0
1989-08-22,3.5839,3.6439,3.5665,3.6439,291024,0
1989-08-23,3.6868,3.6868,3.6008,3.6609,316387,0
1989-08-24,3.6868,3.7298,3.6609,3.7298,507224,0
1989-08-25,3.7298,3.7469,3.7039,3.7039,449621,0
1989-08-28,3.7039,3.79,3.6868,3.79,220971,0
1989-08-29,3.7469,3.79,3.7298,3.7639,395750,0
1989-08-30,3.7639,3.8501,3.7469,3.8071,466031,0
1989-08-31,3.7639,3.8501,3.7639,3.8241,307547,0
1989-09-01,3.8071,3.9103,3.79,3.8673,483950,0
1989-09-05,3.8673,3.9103,3.8673,3.8844,474059,0
1989-09-06,3.8673,3.8844,3.79,3.8241,271591,0
1989-09-07,3.8241,3.9275,3.8241,3.8844,896572,0
1989-09-08,3.8844,4.0304,3.8844,3.9703,686998,0
1989-09-11,3.9703,3.9875,3.9275,3.9275,590770,0
1989-09-12,3.9275,4.0132,3.9275,3.9703,245526,0
1989-09-13,3.9875,4.0304,3.9446,3.9446,355718,0
1989-09-14,3.9446,3.9875,3.9446,3.9446,377361,0
1989-09-15,4.0132,4.0478,3.9275,4.0478,1031668,0
1989-09-18,4.0478,4.0734,4.0132,4.0478,587864,0
1989-09-19,4.0478,4.0478,3.9875,3.9875,307547,0
1989-09-20,3.9875,4.0304,3.9446,3.9875,328138,0
1989-09-21,3.9875,4.0304,3.8673,3.9275,388414,0
1989-09-22,3.9275,3.9446,3.8844,3.9103,233890,0
1989-09-25,3.8844,3.8844,3.8071,3.8501,221672,0
1989-09-26,3.8241,3.9875,3.8241,3.8673,400402,0
1989-09-27,3.8501,3.8501,3.8071,3.8501,293582,0
1989-09-28,3.8241,3.8673,3.8071,3.8501,174893,0
1989-09-29,3.8071,3.8501,3.7469,3.79,446480,0
1989-10-02,3.8071,3.8071,3.7639,3.8071,266816,0
1989-10-03,3.8673,3.9703,3.8241,3.9446,319878,0
1989-10-04,3.9446,3.9875,3.9275,3.9703,361769,0
1989-10-05,3.9446,3.9703,3.9275,3.9446,224113,0
1989-10-06,3.9446,3.9703,3.9275,3.9703,135097,0
1989-10-09,3.9275,4.0304,3.9275,3.9875,124858,0
1989-10-10,4.0132,4.0304,3.9875,4.0132,284971,0
1989-10-11,3.9703,3.9875,3.9703,3.9703,238890,0
1989-10-12,3.9875,3.9875,3.9275,3.9703,207359,0
1989-10-13,3.9275,3.9703,3.5665,3.6267,351646,0
1989-10-16,3.4033,3.8071,3.4033,3.8071,802549,0
1989-10-17,3.8071,3.8071,3.7298,3.7639,309639,0
1989-10-18,3.7469,3.8501,3.7039,3.79,244012,0
1989-10-19,3.8071,3.8844,3.79,3.8501,214803,0
1989-10-20,3.8501,3.9875,3.8241,3.9875,338847,0
1989-10-23,3.9275,3.9703,3.9275,3.9446,332914,0
1989-10-24,3.9703,4.3914,3.9446,4.3914,1454528,0
1989-10-25,4.2109,4.2281,4.0478,4.0478,693400,0
1989-10-26,4.0304,4.1509,4.0304,4.0734,299633,0
1989-10-27,4.0907,4.1336,4.0478,4.0907,257858,0
1989-10-30,4.1336,4.1509,3.9875,4.0132,190483,0
1989-10-31,3.9875,4.1079,3.9275,3.9275,304869,0
1989-11-01,3.9275,3.9703,3.8673,3.9275,283342,0
1989-11-02,3.9275,3.9275,3.7469,3.8071,386437,0
1989-11-03,3.7469,3.8241,3.7469,3.7639,275782,0
1989-11-06,3.7469,3.79,3.6868,3.7639,184435,0
1989-11-07,3.8071,3.9446,3.7469,3.9275,193627,0
1989-11-08,3.9188,3.979,3.9015,3.9361,175475,0
1989-11-09,3.9188,3.9361,3.8156,3.8411,171867,0
1989-11-10,3.8585,4.0047,3.8585,3.979,146267,0
1989-11-13,3.9619,3.979,3.8585,3.9015,250063,0
1989-11-14,3.8759,3.9188,3.8585,3.8585,221554,0
1989-11-15,3.8759,3.8759,3.678,3.7986,316735,0
1989-11-16,3.7986,3.8156,3.678,3.7383,199676,0
1989-11-17,3.7126,3.7383,3.6525,3.7383,316504,0
1989-11-20,3.7126,3.7126,3.4116,3.4891,301610,0
1989-11-21,3.4891,3.4891,3.3517,3.4287,725752,0
1989-11-22,3.472,3.472,3.3687,3.4116,256346,0
1989-11-24,3.3859,3.4459,3.3859,3.4459,181757,0
1989-11-27,3.472,3.472,3.4116,3.4116,250763,0
1989-11-28,3.4116,3.4459,3.3859,3.4459,242150,0
1989-11-29,3.4459,3.472,3.4116,3.4459,177334,0
1989-11-30,3.472,3.472,3.3859,3.4459,244711,0
1989-12-01,3.4459,3.4459,3.4116,3.4116,337219,0
1989-12-04,3.4116,3.4287,3.3517,3.3859,279269,0
1989-12-05,3.3687,3.4287,3.3517,3.3859,275080,0
1989-12-06,3.4116,3.4116,3.2656,3.283,228186,0
1989-12-07,3.2656,3.4116,3.2225,3.3085,381671,0
1989-12-08,3.3517,3.472,3.3517,3.4459,540852,0
1989-12-11,3.4116,3.4287,3.3859,3.4287,364679,0
1989-12-12,3.4116,3.4459,3.3859,3.4287,507106,0
1989-12-13,3.4287,3.5323,3.4287,3.5149,495237,0
1989-12-14,3.4891,3.6096,3.4891,3.6096,312899,0
1989-12-15,3.6096,3.7126,3.5748,3.678,779514,0
1989-12-18,3.678,3.7728,3.6525,3.7555,533521,0
1989-12-19,3.7555,3.7555,3.678,3.678,593213,0
1989-12-20,3.678,3.678,3.5323,3.5495,213524,0
1989-12-21,3.5495,3.6096,3.5149,3.5323,171752,0
1989-12-22,3.5323,3.6952,3.5323,3.6525,212478,0
1989-12-26,3.6525,3.7383,3.6096,3.678,129161,0
1989-12-27,3.678,3.7986,3.6525,3.7555,370727,0
1989-12-28,3.7383,3.8156,3.7383,3.7986,136612,0
1989-12-29,3.8411,3.9188,3.8156,3.8759,248201,0
1990-01-02,3.8411,3.9619,3.8411,3.9619,437289,0
1990-01-03,3.9619,3.9619,3.7728,3.8156,241218,0
1990-01-04,3.8156,3.8156,3.678,3.7383,175360,0
1990-01-05,3.6952,3.7986,3.6952,3.7986,148363,0
1990-01-08,3.7728,3.8585,3.7728,3.8156,206309,0
1990-01-09,3.8156,3.8411,3.678,3.678,200376,0
1990-01-10,3.678,3.7126,3.6096,3.6349,261351,0
1990-01-11,3.6525,3.7126,3.6525,3.6952,200959,0
1990-01-12,3.6525,3.6525,3.5922,3.6096,187109,0
1990-01-15,3.6096,3.6349,3.5495,3.5748,164187,0
1990-01-16,3.5495,3.7126,3.5323,3.678,217947,0
1990-01-17,3.6525,3.6952,3.6525,3.678,248432,0
1990-01-18,3.678,3.8411,3.6525,3.8156,272870,0
1990-01-19,3.8411,3.9015,3.8156,3.9015,404826,0
1990-01-22,3.8759,3.9015,3.7383,3.7383,294861,0
1990-01-23,3.7555,3.8585,3.6952,3.7728,271239,0
1990-01-24,3.678,3.7986,3.6525,3.7555,232493,0
1990-01-25,3.7555,3.8156,3.6349,3.6525,305335,0
1990-01-26,3.6525,3.7555,3.5922,3.5922,396332,0
1990-01-29,3.5922,3.6952,3.4891,3.6349,380735,0
1990-01-30,3.6096,3.678,3.5922,3.6525,324070,0
1990-01-31,3.678,3.8156,3.678,3.7555,301726,0
1990-02-01,3.7383,3.7555,3.6349,3.6349,281595,0
1990-02-02,3.6349,3.6525,3.6096,3.6349,113918,0
1990-02-05,3.6096,3.678,3.5922,3.6096,232142,0
1990-02-06,3.5922,3.5922,3.5149,3.5495,155110,0
1990-02-07,3.5149,3.5748,3.472,3.5149,213409,0
1990-02-08,3.4891,3.5323,3.3859,3.4287,226208,0
1990-02-09,3.4287,3.5149,3.4116,3.472,157789,0
1990-02-12,3.4891,3.5149,3.4459,3.4459,149524,0
1990-02-13,3.4632,3.6096,3.438,3.5405,164653,0
1990-02-14,3.5665,3.7126,3.5064,3.5665,335122,0
1990-02-15,3.5234,3.6267,3.5234,3.6267,210848,0
1990-02-16,3.6096,3.6868,3.5665,3.5665,311851,0
1990-02-20,3.5665,3.5665,3.4632,3.4803,192463,0
1990-02-21,3.4632,3.5064,3.4632,3.5064,354674,0
1990-02-22,3.5064,3.5405,3.4632,3.4632,207707,0
1990-02-23,3.4632,3.5064,3.4033,3.438,188510,0
1990-02-26,3.438,3.5665,3.438,3.5665,249597,0
1990-02-27,3.5665,3.6096,3.5234,3.5234,482672,0
1990-02-28,3.5405,3.6096,3.5405,3.5665,267169,0
1990-03-01,3.6096,3.6267,3.4803,3.5064,284158,0
1990-03-02,3.5405,3.5839,3.5064,3.5405,297537,0
1990-03-05,3.5234,3.5665,3.4033,3.4632,390396,0
1990-03-06,3.438,3.5665,3.438,3.5405,224696,0
1990-03-07,3.5234,3.5405,3.4033,3.438,423560,0
1990-03-08,3.438,3.5839,3.438,3.5665,282294,0
1990-03-09,3.5665,3.6439,3.5405,3.5839,475340,0
1990-03-12,3.5405,3.6096,3.5234,3.5665,243895,0
1990-03-13,3.5839,3.6439,3.5064,3.5405,404244,0
1990-03-14,3.5405,3.6267,3.5234,3.5839,284158,0
1990-03-15,3.5839,3.6267,3.5839,3.6096,154413,0
1990-03-16,3.6096,3.6868,3.5839,3.6868,778809,0
1990-03-19,3.6697,3.6697,3.6096,3.6697,279500,0
1990-03-20,3.6267,3.6868,3.6096,3.6267,517346,0
1990-03-21,3.6267,3.6439,3.6096,3.6096,295561,0
1990-03-22,3.6267,3.6697,3.5839,3.6697,417974,0
1990-03-23,3.6697,3.7126,3.6439,3.6697,268683,0
1990-03-26,3.6697,3.7469,3.6697,3.6868,236797,0
1990-03-27,3.6697,3.7728,3.6697,3.7469,226674,0
1990-03-28,3.79,3.8156,3.6868,3.7126,461258,0
1990-03-29,3.7126,3.7298,3.6267,3.6868,197698,0
1990-03-30,3.6439,3.7126,3.6267,3.6697,240521,0
1990-04-02,3.6697,3.6697,3.6267,3.6697,204447,0
1990-04-03,3.6868,3.7126,3.6697,3.7126,333493,0
1990-04-04,3.6868,3.6868,3.6439,3.6439,190832,0
1990-04-05,3.6439,3.6868,3.6439,3.6697,293233,0
1990-04-06,3.6868,3.6868,3.6267,3.6697,287416,0
1990-04-09,3.6868,3.6868,3.6267,3.6697,214339,0
1990-04-10,3.6697,3.7469,3.6439,3.7126,472315,0
1990-04-11,3.6868,3.7728,3.6868,3.7728,445318,0
1990-04-12,3.79,3.8759,3.7728,3.8501,997925,0
1990-04-16,3.8156,3.9361,3.8156,3.8932,594725,0
1990-04-17,3.8932,3.979,3.8759,3.9532,793475,0
1990-04-18,3.979,3.9962,3.9361,3.979,874462,0
1990-04-19,3.9532,3.9962,3.9532,3.9532,749259,0
1990-04-20,3.9188,3.979,3.9188,3.9532,985821,0
1990-04-23,3.9532,3.9962,3.9532,3.9532,589491,0
1990-04-24,3.9532,3.979,3.9188,3.9188,359793,0
1990-04-25,3.9361,3.9962,3.9188,3.9532,407038,0
1990-04-26,3.9532,4.0391,3.9532,3.9962,661168,0
1990-04-27,3.9962,4.0219,3.9361,3.9532,401801,0
1990-04-30,3.9361,4.0994,3.9361,4.0563,699453,0
1990-05-01,4.0563,4.125,4.0563,4.0994,640107,0
1990-05-02,4.0822,4.1595,4.0822,4.125,574132,0
1990-05-03,4.0994,4.1424,4.0994,4.0994,341176,0
1990-05-04,4.0994,4.125,3.9532,4.0994,480693,0
1990-05-07,4.0822,4.1595,4.0822,4.125,376197,0
1990-05-08,4.1336,4.1768,4.1079,4.1768,383413,0
1990-05-09,4.1509,4.1768,4.1336,4.1336,432286,0
1990-05-10,4.1336,4.1768,4.0734,4.0907,653608,0
1990-05-11,4.0907,4.1768,4.0734,4.1509,884237,0
1990-05-14,4.1768,4.2539,4.1509,4.2195,538756,0
1990-05-15,4.1509,4.2367,4.1509,4.1939,306497,0
1990-05-16,4.1939,4.2195,4.1939,4.2195,427632,0
1990-05-17,4.2195,4.2539,4.2195,4.2195,330816,0
1990-05-18,4.2195,4.3227,4.2195,4.2968,696192,0
1990-05-21,4.2797,4.3227,4.2797,4.2797,592517,0
1990-05-22,4.2797,4.3227,4.2797,4.2797,447643,0
1990-05-23,4.2797,4.3828,4.2797,4.3828,488955,0
1990-05-24,4.3828,4.4429,4.3569,4.4,613230,0
1990-05-25,4.4,4.4688,4.4,4.4258,303937,0
1990-05-29,4.4429,4.529,4.4429,4.5031,684790,0
1990-05-30,4.4859,4.5891,4.4859,4.5719,681300,0
1990-05-31,4.5463,4.6063,4.529,4.5463,641388,0
1990-06-01,4.5463,4.5719,4.529,4.5463,429029,0
1990-06-04,4.4859,4.5463,4.4429,4.5463,450089,0
1990-06-05,4.4859,4.529,4.4688,4.529,406106,0
1990-06-06,4.5031,4.5891,4.4859,4.5891,436708,0
1990-06-07,4.6063,4.6323,4.529,4.5891,496405,0
1990-06-08,4.5891,4.6063,4.5719,4.5891,433214,0
1990-06-11,4.5719,4.5891,4.5463,4.5719,313130,0
1990-06-12,4.5719,4.6323,4.5463,4.5891,395750,0
1990-06-13,4.5891,4.6494,4.5719,4.6323,480460,0
1990-06-14,4.6323,4.7782,4.6323,4.6323,554701,0
1990-06-15,4.5463,4.6922,4.5463,4.6323,681068,0
1990-06-18,4.6063,4.6494,4.5463,4.5463,599498,0
1990-06-19,4.529,4.5891,4.529,4.5463,233771,0
1990-06-20,4.5463,4.5891,4.5463,4.5719,200028,0
1990-06-21,4.5719,4.5891,4.5463,4.5719,322674,0
1990-06-22,4.5719,4.5891,4.4688,4.4688,418554,0
1990-06-25,4.4688,4.5031,4.4688,4.5031,257279,0
1990-06-26,4.5031,4.5463,4.4859,4.4859,204677,0
1990-06-27,4.4859,4.529,4.4859,4.5031,335704,0
1990-06-28,4.529,4.5719,4.5031,4.5719,809070,0
1990-06-29,4.529,4.5719,4.529,4.5463,491278,0
1990-07-02,4.529,4.5891,4.529,4.5891,322904,0
1990-07-03,4.5719,4.5891,4.5719,4.5891,245061,0
1990-07-05,4.5719,4.5891,4.529,4.529,362584,0
1990-07-06,4.5031,4.5891,4.4859,4.5891,431591,0
1990-07-09,4.5719,4.6063,4.5719,4.5891,493491,0
1990-07-10,4.5719,4.5719,4.529,4.529,321394,0
1990-07-11,4.529,4.529,4.4429,4.5031,831989,0
1990-07-12,4.5031,4.5891,4.4859,4.5719,546087,0
1990-07-13,4.5719,4.6751,4.5719,4.6751,580533,0
1990-07-16,4.6323,4.6922,4.6323,4.6751,379109,0
1990-07-17,4.6494,4.7181,4.6323,4.6751,288578,0
1990-07-18,4.6494,4.6922,4.6494,4.6922,290210,0
1990-07-19,4.6751,4.7181,4.6751,4.7181,335589,0
1990-07-20,4.6922,4.7181,4.6494,4.6494,403428,0
1990-07-23,4.6063,4.6494,4.4688,4.5719,437643,0
1990-07-24,4.5463,4.5719,4.4429,4.4688,296142,0
1990-07-25,4.3569,4.4429,4.3227,4.4,350947,0
1990-07-26,4.4,4.4688,4.3569,4.3569,224696,0
1990-07-27,4.3828,4.4429,4.3569,4.3828,279036,0
1990-07-30,4.3828,4.4258,4.34,4.4258,290323,0
1990-07-31,4.4,4.4859,4.3828,4.4258,242150,0
1990-08-01,4.3828,4.4429,4.3828,4.4258,262513,0
1990-08-02,4.3569,4.5031,4.2968,4.4859,297422,0
1990-08-03,4.4429,4.5463,4.4,4.4429,662336,0
1990-08-06,4.2797,4.3569,4.1509,4.1939,700269,0
1990-08-07,4.1851,4.2712,4.1851,4.2712,485343,0
1990-08-08,4.2539,4.3569,4.2539,4.3569,326862,0
1990-08-09,4.3569,4.4,4.3141,4.3741,308709,0
1990-08-10,4.3314,4.4,4.3141,4.3314,192231,0
1990-08-13,4.2968,4.3569,4.2712,4.3569,269263,0
1990-08-14,4.3569,4.4429,4.3314,4.4429,221320,0
1990-08-15,4.4602,4.4859,4.3141,4.3314,370497,0
1990-08-16,4.2712,4.2712,3.8932,4.0047,698639,0
1990-08-17,3.979,3.979,3.833,3.833,687934,0
1990-08-20,3.8759,3.9188,3.7298,3.7469,412389,0
1990-08-21,3.6868,3.6868,3.438,3.5149,589726,0
1990-08-22,3.5149,3.6439,3.5149,3.6267,607296,0
1990-08-23,3.5839,3.6697,3.5149,3.6008,359326,0
1990-08-24,3.6008,3.6868,3.5405,3.5839,365381,0
1990-08-27,3.6008,3.8932,3.6008,3.8501,273451,0
1990-08-28,3.833,3.8501,3.8156,3.8501,256462,0
1990-08-29,3.8156,3.9619,3.8156,3.9361,139519,0
1990-08-30,3.9361,3.979,3.8759,3.9188,222718,0
1990-08-31,3.8759,4.0219,3.8759,4.0047,203401,0
1990-09-04,3.979,4.1079,3.979,4.1079,279269,0
1990-09-05,4.1509,4.168,3.979,4.0047,272058,0
1990-09-06,3.9619,4.0219,3.8932,4.0219,258091,0
1990-09-07,4.0822,4.1509,4.0648,4.125,228186,0
1990-09-10,4.168,4.3141,4.1509,4.168,494422,0
1990-09-11,4.168,4.2539,4.168,4.2281,367586,0
1990-09-12,4.2281,4.2712,4.2109,4.2712,608807,0
1990-09-13,4.2281,4.2712,4.2281,4.2539,262047,0
1990-09-14,4.2281,4.2281,4.168,4.168,406220,0
1990-09-17,4.2109,4.2281,4.168,4.2281,185597,0
1990-09-18,4.1851,4.2712,4.0219,4.2539,241687,0
1990-09-19,4.2539,4.3141,4.2539,4.3141,267053,0
1990-09-20,4.2281,4.2712,4.1851,4.1851,156044,0
1990-09-21,4.2539,4.3141,4.2281,4.2968,600429,0
1990-09-24,4.2712,4.2712,4.1079,4.1079,240521,0
1990-09-25,3.9361,4.1509,3.9361,4.0822,372243,0
1990-09-26,4.1079,4.1509,4.0648,4.1079,295213,0
1990-09-27,4.1079,4.125,4.0648,4.0822,284158,0
1990-09-28,4.0047,4.0822,3.979,4.0822,440429,0
1990-10-01,4.1079,4.1851,4.0822,4.1851,327211,0
1990-10-02,4.1851,4.2968,4.1509,4.1851,241566,0
1990-10-03,4.1851,4.2712,4.1851,4.2281,295326,0
1990-10-04,4.1851,4.2539,4.1851,4.2539,303472,0
1990-10-05,4.2109,4.3314,4.2109,4.2539,384343,0
1990-10-08,4.2968,4.3741,4.2968,4.2968,341755,0
1990-10-09,4.2539,4.2968,4.2109,4.2109,266122,0
1990-10-10,4.2281,4.2539,4.0391,4.1079,328024,0
1990-10-11,4.1079,4.1079,3.9619,3.979,265887,0
1990-10-12,3.979,4.0219,3.9619,3.9619,241218,0
1990-10-15,4.0047,4.0219,3.9361,3.9361,363981,0
1990-10-16,3.9361,3.979,3.8156,3.8156,270777,0
1990-10-17,3.8156,3.8156,3.7469,3.7469,236331,0
1990-10-18,3.7728,3.8156,3.7469,3.8156,292301,0
1990-10-19,3.8932,4.2712,3.8932,4.1851,477666,0
1990-10-22,4.2539,4.2539,4.2109,4.2539,278923,0
1990-10-23,4.2281,4.2539,4.1851,4.1851,189088,0
1990-10-24,4.1851,4.2109,4.168,4.2109,212827,0
1990-10-25,4.2109,4.2109,4.125,4.1509,153482,0
1990-10-26,4.1509,4.1509,4.1079,4.1079,128232,0
1990-10-29,4.0822,4.125,4.0648,4.0648,110195,0
1990-10-30,4.0648,4.1509,4.0648,4.125,176517,0
1990-10-31,4.125,4.2109,4.125,4.168,130326,0
1990-11-01,4.168,4.2539,4.168,4.2539,215855,0
1990-11-02,4.2281,4.2712,4.2281,4.2281,182338,0
1990-11-05,4.1851,4.2968,4.0822,4.1079,158253,0
1990-11-06,4.0822,4.2539,4.0822,4.2109,195723,0
1990-11-07,4.2109,4.2109,4.0648,4.0822,160232,0
1990-11-08,4.0822,4.168,4.0391,4.0822,220041,0
1990-11-09,4.125,4.2712,4.125,4.2712,282524,0
1990-11-12,4.2539,4.2712,4.1851,4.2109,205848,0
1990-11-13,4.2281,4.2281,4.1165,4.2023,133002,0
1990-11-14,4.1851,4.2712,4.1851,4.2023,190832,0
1990-11-15,4.2023,4.2885,4.1595,4.2023,216897,0
1990-11-16,4.2281,4.4602,4.2281,4.4602,651628,0
1990-11-19,4.4345,4.5805,4.4172,4.5805,695263,0
1990-11-20,4.5463,4.5463,4.4345,4.4345,404706,0
1990-11-21,4.4345,4.4773,4.3487,4.4172,289977,0
1990-11-23,4.4172,4.4602,4.3914,4.4172,156969,0
1990-11-26,4.4345,4.5031,4.3914,4.5031,225859,0
1990-11-27,4.5031,4.5031,4.4602,4.4773,268214,0
1990-11-28,4.5203,4.5203,4.4602,4.5203,303240,0
1990-11-29,4.5031,4.5031,4.4172,4.4345,256114,0
1990-11-30,4.4602,4.5635,4.3914,4.5463,438456,0
1990-12-03,4.5635,4.5635,4.4602,4.5463,231444,0
1990-12-04,4.5463,4.6234,4.5031,4.6063,334192,0
1990-12-05,4.5805,4.6063,4.5463,4.5805,250878,0
1990-12-06,4.5635,4.5805,4.4345,4.5031,387254,0
1990-12-07,4.4773,4.5635,4.4602,4.5463,289742,0
1990-12-10,4.5203,4.5805,4.4773,4.5635,350715,0
1990-12-11,4.5635,4.5805,4.4172,4.4345,383532,0
1990-12-12,4.4602,4.4602,4.3314,4.3741,485343,0
1990-12-13,4.3487,4.3487,4.2712,4.2885,345713,0
1990-12-14,4.3058,4.5031,4.2453,4.5031,231676,0
1990-12-17,4.5463,4.5463,4.4773,4.5463,305918,0
1990-12-18,4.5463,4.6234,4.5203,4.6063,501522,0
1990-12-19,4.6063,4.6234,4.6063,4.6234,304056,0
1990-12-20,4.6063,4.6494,4.6063,4.6234,329886,0
1990-12-21,4.7094,4.7094,4.6494,4.6666,700853,0
1990-12-24,4.6234,4.6922,4.6234,4.6666,191066,0
1990-12-26,4.6922,4.6922,4.6666,4.6666,214688,0
1990-12-27,4.6922,4.7094,4.6666,4.6922,189321,0
1990-12-28,4.7094,4.7094,4.6494,4.6922,186182,0
1990-12-31,4.7094,4.7094,4.5635,4.6922,239125,0
1991-01-02,4.6922,4.6922,4.6063,4.6063,344898,0
1991-01-03,4.6063,4.6063,4.5031,4.5031,360258,0
1991-01-04,4.5031,4.5203,4.4602,4.5031,289045,0
1991-01-07,4.4773,4.5203,4.3058,4.3058,300449,0
1991-01-08,4.3487,4.3487,4.1595,4.1851,349086,0
1991-01-09,4.2281,4.2885,3.8411,3.9275,480460,0
1991-01-10,3.9703,3.9962,3.9275,3.9532,237031,0
1991-01-11,3.9703,4.0734,3.9532,4.0734,417042,0
1991-01-14,4.0391,4.0391,3.9103,4.0132,340592,0
1991-01-15,4.0132,4.1165,4.0132,4.0994,303822,0
1991-01-16,4.0994,4.2281,4.0734,4.1424,172450,0
1991-01-17,4.2453,4.4773,4.2453,4.4602,376318,0
1991-01-18,4.4602,4.6234,4.4172,4.4773,735991,0
1991-01-21,4.4345,4.6234,4.4172,4.5635,441826,0
1991-01-22,4.6234,4.7354,4.6063,4.6666,488023,0
1991-01-23,4.6666,4.7094,4.6234,4.6922,326862,0
1991-01-24,4.6666,4.7354,4.6666,4.7354,478949,0
1991-01-25,4.7094,4.7523,4.5203,4.7094,430078,0
1991-01-28,4.6922,4.7782,4.6922,4.7354,282179,0
1991-01-29,4.6922,4.6922,4.6234,4.6494,189321,0
1991-01-30,4.6063,4.7523,4.6063,4.7523,299053,0
1991-01-31,4.7523,4.8127,4.7523,4.7954,261816,0
1991-02-01,4.8127,4.8555,4.7354,4.8127,463470,0
1991-02-04,4.7954,4.9411,4.7954,4.8555,523166,0
1991-02-05,4.8555,4.9411,4.8383,4.9411,354906,0
1991-02-06,4.8986,4.9411,4.7782,4.8986,378292,0
1991-02-07,4.8815,4.9241,4.5463,4.6494,333841,0
1991-02-08,4.6063,4.7523,4.6063,4.7094,336052,0
1991-02-11,4.6494,4.7523,4.6063,4.7354,787075,0
1991-02-12,4.5978,4.7438,4.5978,4.7266,634292,0
1991-02-13,4.7009,4.7867,4.7009,4.7438,458700,0
1991-02-14,4.7438,4.8127,4.6666,4.7009,373523,0
1991-02-15,4.7266,4.7438,4.6836,4.7266,419838,0
1991-02-19,4.7266,4.7438,4.6407,4.7009,334309,0
1991-02-20,4.6836,4.7266,4.6666,4.6666,224345,0
1991-02-21,4.6666,4.6666,4.4688,4.5119,277873,0
1991-02-22,4.5119,4.5978,4.4688,4.4688,344318,0
1991-02-25,4.5119,4.6407,4.4945,4.6234,234354,0
1991-02-26,4.5805,4.5978,4.4688,4.5119,204333,0
1991-02-27,4.4516,4.6666,4.4516,4.6666,327558,0
1991-02-28,4.6836,4.7009,4.5978,4.6234,434147,0
1991-03-01,4.6666,4.7266,4.5805,4.6836,412154,0
1991-03-04,4.6836,4.7438,4.6666,4.7009,334892,0
1991-03-05,4.7009,4.7867,4.6836,4.7438,453813,0
1991-03-06,4.8299,4.8555,4.7867,4.8127,595307,0
1991-03-07,4.7438,4.8555,4.7438,4.8127,368172,0
1991-03-08,4.7695,4.8555,4.7695,4.8555,412154,0
1991-03-11,4.8555,4.9159,4.8555,4.9159,275547,0
1991-03-12,4.9159,4.9411,4.7695,4.7867,507456,0
1991-03-13,4.7695,4.7867,4.6666,4.7438,386673,0
1991-03-14,4.7009,4.7867,4.6836,4.7695,333841,0
1991-03-15,4.7867,4.7867,4.6836,4.7438,750304,0
1991-03-18,4.7009,4.7438,4.6836,4.7438,341990,0
1991-03-19,4.6836,4.7266,4.5978,4.5978,234935,0
1991-03-20,4.5547,4.6836,4.5547,4.5978,208173,0
1991-03-21,4.6407,4.6836,4.5805,4.5805,193627,0
1991-03-22,4.6234,4.6836,4.5978,4.5978,208173,0
1991-03-25,4.6407,4.7438,4.6407,4.6836,219809,0
1991-03-26,4.6836,4.7695,4.6836,4.7695,237495,0
1991-03-27,4.7266,4.7867,4.7266,4.7438,242614,0
1991-03-28,4.7438,4.7867,4.7266,4.7266,201422,0
1991-04-01,4.7266,4.7867,4.6234,4.6234,266122,0
1991-04-02,4.6407,4.7867,4.6234,4.7695,309639,0
1991-04-03,4.7266,4.8299,4.7009,4.7009,279269,0
1991-04-04,4.7266,4.7438,4.6836,4.7438,216667,0
1991-04-05,4.7266,4.7695,4.5805,4.5805,354906,0
1991-04-08,4.5978,4.6234,4.5119,4.5805,294163,0
1991-04-09,4.5805,4.6234,4.4516,4.4688,251459,0
1991-04-10,4.4688,4.5978,4.4688,4.5805,212940,0
1991-04-11,4.6234,4.7438,4.6234,4.6836,389930,0
1991-04-12,4.7009,4.7438,4.6666,4.7009,235634,0
1991-04-15,4.7438,4.7438,4.6836,4.7266,273337,0
1991-04-16,4.7266,4.7438,4.6836,4.7266,247737,0
1991-04-17,4.7266,4.7266,4.6836,4.7009,242499,0
1991-04-18,4.7009,4.7695,4.6666,4.7266,301377,0
1991-04-19,4.7266,4.7266,4.6234,4.6407,667688,0
1991-04-22,4.6407,4.7438,4.6407,4.7009,243895,0
1991-04-23,4.7266,4.7867,4.7009,4.7438,367472,0
1991-04-24,4.7695,4.7867,4.7266,4.7438,358514,0
1991-04-25,4.7438,4.7438,4.6407,4.6666,144520,0
1991-04-26,4.6666,4.7695,4.6407,4.7009,166400,0
1991-04-29,4.6836,4.7867,4.6836,4.6836,185480,0
1991-04-30,4.7266,4.7695,4.6407,4.6407,251459,0
1991-05-01,4.6407,4.7009,4.6234,4.7009,245405,0
1991-05-02,4.6836,4.7009,4.6234,4.6234,157323,0
1991-05-03,4.5805,4.5978,4.5119,4.5547,244941,0
1991-05-06,4.5547,4.5805,4.5119,4.5377,230748,0
1991-05-07,4.529,4.5891,4.5031,4.529,226557,0
1991-05-08,4.4859,4.529,4.4429,4.4429,278803,0
1991-05-09,4.4859,4.7181,4.4859,4.6578,339894,0
1991-05-10,4.6149,4.6578,4.5031,4.5031,201188,0
1991-05-13,4.529,4.6323,4.5031,4.5891,187109,0
1991-05-14,4.5463,4.5719,4.4859,4.5031,169423,0
1991-05-15,4.4859,4.5891,4.4602,4.529,355022,0
1991-05-16,4.5719,4.6149,4.4859,4.5891,144174,0
1991-05-17,4.5891,4.7438,4.5891,4.7438,425188,0
1991-05-20,4.7438,4.7438,4.6751,4.7009,157438,0
1991-05-21,4.7181,4.7612,4.6751,4.7009,189439,0
1991-05-22,4.7181,4.7438,4.6323,4.6578,130209,0
1991-05-23,4.6149,4.6751,4.4602,4.4859,333260,0
1991-05-24,4.529,4.6149,4.529,4.6149,230748,0
1991-05-28,4.5719,4.6751,4.5719,4.6323,222486,0
1991-05-29,4.6578,4.7867,4.6578,4.6751,248897,0
1991-05-30,4.7009,4.7612,4.6578,4.7612,195258,0
1991-05-31,4.7612,4.8041,4.7438,4.8041,341176,0
1991-06-03,4.7867,4.8041,4.7438,4.7612,321394,0
1991-06-04,4.7612,4.7612,4.6751,4.7612,335472,0
1991-06-05,4.7438,4.7867,4.7181,4.7438,241920,0
1991-06-06,4.7438,4.8041,4.7009,4.7181,488254,0
1991-06-07,4.7438,4.7612,4.5891,4.5891,431702,0
1991-06-10,4.6149,4.6149,4.529,4.529,257980,0
1991-06-11,4.529,4.5463,4.5031,4.529,677462,0
1991-06-12,4.529,4.5463,4.4859,4.529,296956,0
1991-06-13,4.529,4.5891,4.5031,4.5463,358979,0
1991-06-14,4.529,4.6149,4.529,4.6149,649070,0
1991-06-17,4.5719,4.6149,4.529,4.529,183853,0
1991-06-18,4.5463,4.6149,4.5463,4.6149,295910,0
1991-06-19,4.5891,4.6578,4.5891,4.6578,367705,0
1991-06-20,4.6578,4.7181,4.6323,4.6578,197001,0
1991-06-21,4.6578,4.7181,4.6323,4.6578,502916,0
1991-06-24,4.6323,4.6323,4.6149,4.6149,272058,0
1991-06-25,4.6323,4.6578,4.6149,4.6578,242499,0
1991-06-26,4.6323,4.7181,4.6149,4.6578,231326,0
1991-06-27,4.7009,4.7612,4.7009,4.7612,236681,0
1991-06-28,4.7009,4.7867,4.6751,4.7867,333027,0
1991-07-01,4.7612,4.7867,4.7181,4.7438,351762,0
1991-07-02,4.7181,4.7867,4.7181,4.7612,218177,0
1991-07-03,4.7181,4.7438,4.7009,4.7181,162440,0
1991-07-05,4.7438,4.7867,4.7181,4.7612,114500,0
1991-07-08,4.7867,4.7867,4.6578,4.7181,226441,0
1991-07-09,4.7181,4.7181,4.5891,4.6149,374803,0
1991-07-10,4.6323,4.7009,4.6149,4.6149,472086,0
1991-07-11,4.6149,4.6323,4.5719,4.5891,325234,0
1991-07-12,4.6323,4.6578,4.5719,4.6149,515135,0
1991-07-15,4.6149,4.6323,4.5891,4.5891,153716,0
1991-07-16,4.5891,4.6751,4.5891,4.6751,319648,0
1991-07-17,4.6751,4.7009,4.6323,4.6578,251576,0
1991-07-18,4.6578,4.7009,4.6323,4.6751,288345,0
1991-07-19,4.6751,4.7009,4.6149,4.7009,385858,0
1991-07-22,4.6751,4.6751,4.6323,4.6323,184900,0
1991-07-23,4.6323,4.6578,4.5891,4.6149,292533,0
1991-07-24,4.6323,4.6578,4.5463,4.5719,283106,0
1991-07-25,4.6149,4.6323,4.5719,4.5891,164770,0
1991-07-26,4.5719,4.5719,4.4859,4.4859,216548,0
1991-07-29,4.5031,4.5463,4.4859,4.5031,346993,0
1991-07-30,4.529,4.5891,4.5031,4.5719,200142,0
1991-07-31,4.5719,4.6578,4.5719,4.6578,301958,0
1991-08-01,4.6578,4.6578,4.6149,4.6323,243199,0
1991-08-02,4.6323,4.6751,4.6149,4.6578,217830,0
1991-08-05,4.7009,4.7181,4.6578,4.7181,500470,0
1991-08-06,4.7181,4.7782,4.6922,4.7612,305449,0
1991-08-07,4.7612,4.7782,4.6751,4.6751,204447,0
1991-08-08,4.6751,4.6922,4.5203,4.5463,192348,0
1991-08-09,4.5463,4.6323,4.5463,4.5463,187576,0
1991-08-12,4.5463,4.6494,4.5463,4.6494,99721,0
1991-08-13,4.6494,4.7181,4.6323,4.6494,280082,0
1991-08-14,4.6494,4.6494,4.5463,4.5635,277291,0
1991-08-15,4.5463,4.5891,4.5203,4.5463,250878,0
1991-08-16,4.5635,4.6063,4.5203,4.5203,468589,0
1991-08-19,4.4773,4.5635,4.4345,4.4345,325699,0
1991-08-20,4.5031,4.5203,4.3914,4.4086,331052,0
1991-08-21,4.4602,4.5635,4.4345,4.5031,252505,0
1991-08-22,4.5203,4.6323,4.5031,4.6063,226791,0
1991-08-23,4.6323,4.7181,4.6063,4.6323,416459,0
1991-08-26,4.6063,4.6323,4.5635,4.5891,230633,0
1991-08-27,4.5891,4.6323,4.5463,4.5635,141844,0
1991-08-28,4.5463,4.5635,4.5031,4.5463,185249,0
1991-08-29,4.5203,4.5891,4.5031,4.5891,186645,0
1991-08-30,4.5635,4.5635,4.5463,4.5635,237495,0
1991-09-03,4.5891,4.6323,4.5203,4.5635,334309,0
1991-09-04,4.5635,4.5635,4.5203,4.5635,294632,0
1991-09-05,4.5463,4.5891,4.5463,4.5635,345480,0
1991-09-06,4.5635,4.6494,4.5635,4.6063,235634,0
1991-09-09,4.6063,4.6751,4.5891,4.6494,322904,0
1991-09-10,4.6323,4.6323,4.5463,4.5635,235864,0
1991-09-11,4.5635,4.6323,4.5635,4.6323,223649,0
1991-09-12,4.6323,4.7181,4.6063,4.6922,497218,0
1991-09-13,4.6751,4.6922,4.6063,4.6063,418554,0
1991-09-16,4.6063,4.6494,4.6063,4.6494,303121,0
1991-09-17,4.6323,4.6751,4.6323,4.6323,249480,0
1991-09-18,4.6323,4.6751,4.6323,4.6494,180364,0
1991-09-19,4.6494,4.6751,4.5031,4.5031,263677,0
1991-09-20,4.5891,4.6494,4.5635,4.6063,425650,0
1991-09-23,4.6323,4.6494,4.5891,4.5891,190600,0
1991-09-24,4.5891,4.6494,4.5463,4.6323,212827,0
1991-09-25,4.6323,4.6494,4.6063,4.6063,146267,0
1991-09-26,4.6063,4.6751,4.5891,4.5891,353509,0
1991-09-27,4.5891,4.6751,4.5891,4.6063,292883,0
1991-09-30,4.6063,4.6063,4.5635,4.5891,201656,0
1991-10-01,4.5891,4.6063,4.5203,4.5463,171635,0
1991-10-02,4.5463,4.5635,4.3227,4.366,440429,0
1991-10-03,4.3227,4.4086,4.3227,4.4086,313828,0
1991-10-04,4.366,4.4602,4.366,4.366,258672,0
1991-10-07,4.3487,4.4773,4.3487,4.4345,215855,0
1991-10-08,4.4602,4.4773,4.4086,4.4773,270426,0
1991-10-09,4.4602,4.5031,4.366,4.366,195839,0
1991-10-10,4.4086,4.6323,4.4086,4.6063,417856,0
1991-10-11,4.6323,4.6323,4.5635,4.5891,269959,0
1991-10-14,4.6063,4.6494,4.5891,4.6494,192113,0
1991-10-15,4.6323,4.6494,4.5891,4.6494,199329,0
1991-10-16,4.5891,4.6063,4.5635,4.5891,185946,0
1991-10-17,4.5463,4.6323,4.5463,4.6323,155924,0
1991-10-18,4.5031,4.6323,4.5031,4.6323,406220,0
1991-10-21,4.5891,4.6063,4.5463,4.5891,284508,0
1991-10-22,4.5635,4.6063,4.5463,4.5463,273217,0
1991-10-23,4.5635,4.5891,4.5463,4.5635,213176,0
1991-10-24,4.5635,4.6063,4.5463,4.6063,257510,0
1991-10-25,4.5891,4.6063,4.5203,4.5463,211082,0
1991-10-28,4.5635,4.5635,4.5031,4.5203,192694,0
1991-10-29,4.5203,4.5635,4.5031,4.5463,280202,0
1991-10-30,4.5463,4.5891,4.5463,4.5635,269725,0
1991-10-31,4.5635,4.6063,4.5463,4.6063,304521,0
1991-11-01,4.6063,4.6063,4.5635,4.6063,417856,0
1991-11-04,4.5635,4.5891,4.5203,4.5891,197464,0
1991-11-05,4.5891,4.6063,4.5463,4.5463,186645,0
1991-11-06,4.5891,4.6494,4.5463,4.6494,396678,0
1991-11-07,4.6323,4.6751,4.6063,4.6751,252739,0
1991-11-08,4.6494,4.6751,4.6323,4.6323,204802,0
1991-11-11,4.6063,4.6494,4.5891,4.6494,172679,0
1991-11-12,4.6666,4.7094,4.6494,4.6666,295561,0
1991-11-13,4.6234,4.6666,4.6063,4.6666,244941,0
1991-11-14,4.6922,4.6922,4.6494,4.6922,191182,0
1991-11-15,4.6666,4.6922,4.5805,4.5805,313130,0
1991-11-18,4.5377,4.5635,4.4258,4.4945,350018,0
1991-11-19,4.4516,4.4688,4.34,4.4086,237612,0
1991-11-20,4.4688,4.5203,4.34,4.366,314762,0
1991-11-21,4.366,4.4258,4.34,4.366,363284,0
1991-11-22,4.34,4.366,4.2797,4.2797,388881,0
1991-11-25,4.2797,4.3227,4.2539,4.3227,252158,0
1991-11-26,4.3227,4.4258,4.2968,4.4086,323371,0
1991-11-27,4.3828,4.4258,4.3828,4.4258,138123,0
1991-11-29,4.4258,4.4516,4.4086,4.4086,122876,0
1991-12-02,4.366,4.4516,4.366,4.4516,337919,0
1991-12-03,4.4516,4.4688,4.3828,4.4086,291838,0
1991-12-04,4.3828,4.3828,4.2968,4.34,285437,0
1991-12-05,4.3227,4.34,4.2797,4.2797,271126,0
1991-12-06,4.2797,4.4086,4.2539,4.34,474526,0
1991-12-09,4.366,4.4516,4.366,4.4516,396564,0
1991-12-10,4.4258,4.4688,4.3828,4.4086,301958,0
1991-12-11,4.4086,4.4516,4.3828,4.4086,304521,0
1991-12-12,4.4086,4.4945,4.4086,4.4945,378991,0
1991-12-13,4.5203,4.5635,4.4945,4.5635,402731,0
1991-12-16,4.5377,4.5805,4.4688,4.4945,319532,0
1991-12-17,4.5203,4.5203,4.4688,4.5203,310922,0
1991-12-18,4.5203,4.5203,4.4688,4.4945,314526,0
1991-12-19,4.4945,4.4945,4.4516,4.4688,269843,0
1991-12-20,4.6063,4.6063,4.4945,4.5377,763803,0
1991-12-23,4.5203,4.6234,4.5203,4.6234,437289,0
1991-12-24,4.6234,4.6234,4.5635,4.5805,259955,0
1991-12-26,4.5805,4.6234,4.5635,4.6063,156623,0
1991-12-27,4.6234,4.6234,4.5805,4.6063,201772,0
1991-12-30,4.6234,4.7782,4.6234,4.7523,903208,0
1991-12-31,4.7523,4.7782,4.6666,4.7782,538990,0
1992-01-02,4.7523,4.7782,4.6063,4.6234,476969,0
1992-01-03,4.6494,4.7523,4.6494,4.6922,467544,0
1992-01-06,4.6922,4.6922,4.6234,4.6494,478248,0
1992-01-07,4.6234,4.6922,4.6063,4.6922,345713,0
1992-01-08,4.6494,4.7354,4.6234,4.7094,645925,0
1992-01-09,4.7094,4.8041,4.7094,4.7782,654887,0
1992-01-10,4.7782,4.8041,4.6922,4.7782,338730,0
1992-01-13,4.7354,4.8041,4.7354,4.7523,354906,0
1992-01-14,4.7523,4.8041,4.7523,4.8041,250411,0
1992-01-15,4.7523,4.7782,4.7094,4.7094,295095,0
1992-01-16,4.7354,4.8469,4.7094,4.8469,424953,0
1992-01-17,4.8469,4.8469,4.7782,4.8469,480693,0
1992-01-20,4.8211,4.8899,4.8041,4.8469,834898,0
1992-01-21,4.8469,4.8469,4.7782,4.7782,291838,0
1992-01-22,4.7354,4.8041,4.7354,4.7523,338965,0
1992-01-23,4.7354,4.7782,4.7094,4.7782,207010,0
1992-01-24,4.7782,4.8469,4.7523,4.7782,351064,0
1992-01-27,4.8041,4.8211,4.7523,4.8041,353509,0
1992-01-28,4.7523,4.8041,4.7354,4.7523,329306,0
1992-01-29,4.7094,4.7523,4.6922,4.7354,485930,0
1992-01-30,4.7354,4.8211,4.7354,4.8041,263677,0
1992-01-31,4.8041,4.8211,4.7782,4.8211,264721,0
1992-02-03,4.8041,4.8642,4.8041,4.8211,245405,0
1992-02-04,4.8041,4.8469,4.8041,4.8041,263211,0
1992-02-05,4.8041,4.8469,4.7523,4.7523,191534,0
1992-02-06,4.7523,4.8469,4.7354,4.8469,273570,0
1992-02-07,4.8469,4.8642,4.7523,4.8469,292650,0
1992-02-10,4.8642,4.8899,4.8469,4.8899,280551,0
1992-02-11,4.8815,4.9504,4.8642,4.8815,390396,0
1992-02-12,4.8815,4.9504,4.8642,4.9241,300213,0
1992-02-13,4.9069,4.9241,4.8815,4.9069,233305,0
1992-02-14,4.8642,4.9241,4.8642,4.9069,253204,0
1992-02-18,4.9241,4.9504,4.8383,4.8383,266586,0
1992-02-19,4.8642,4.8815,4.7523,4.7523,276476,0
1992-02-20,4.7523,4.8211,4.7523,4.8211,198047,0
1992-02-21,4.7954,4.9069,4.7954,4.8815,345128,0
1992-02-24,4.8642,4.8815,4.7523,4.7954,227607,0
1992-02-25,4.7954,4.8211,4.7695,4.7954,188743,0
1992-02-26,4.7523,4.8642,4.7523,4.8642,253557,0
1992-02-27,4.8642,4.9504,4.8211,4.8383,452184,0
1992-02-28,4.8383,4.8383,4.7094,4.7695,288814,0
1992-03-02,4.7266,4.7695,4.7266,4.7266,194093,0
1992-03-03,4.7523,4.7954,4.7523,4.7695,200142,0
1992-03-04,4.7523,4.7523,4.6234,4.6234,138123,0
1992-03-05,4.6234,4.6407,4.529,4.5719,276242,0
1992-03-06,4.5978,4.6407,4.5719,4.6234,187576,0
1992-03-09,4.6407,4.7266,4.6234,4.6836,323023,0
1992-03-10,4.7094,4.7094,4.6234,4.6234,202235,0
1992-03-11,4.6234,4.6407,4.5719,4.6234,328492,0
1992-03-12,4.6407,4.7266,4.6407,4.7094,275197,0
1992-03-13,4.7266,4.7266,4.5547,4.5719,397493,0
1992-03-16,4.5719,4.6234,4.529,4.529,454975,0
1992-03-17,4.5119,4.529,4.4429,4.4859,404826,0
1992-03-18,4.4859,4.5547,4.4688,4.529,251341,0
1992-03-19,4.5719,4.6234,4.529,4.529,414365,0
1992-03-20,4.5547,4.5719,4.5119,4.529,739482,0
1992-03-23,4.529,4.529,4.4688,4.5119,319878,0
1992-03-24,4.529,4.5978,4.5119,4.529,346759,0
1992-03-25,4.5547,4.5547,4.4859,4.4859,255532,0
1992-03-26,4.4429,4.4688,4.3314,4.3741,459284,0
1992-03-27,4.3741,4.4,4.1768,4.1768,302076,0
1992-03-30,4.2023,4.2195,4.1165,4.1336,504315,0
1992-03-31,4.1165,4.1768,4.1165,4.1595,418439,0
1992-04-01,4.1165,4.1595,4.0734,4.1595,479761,0
1992-04-02,4.1595,4.2023,4.1336,4.1336,491631,0
1992-04-03,4.1336,4.2023,4.1336,4.1768,225043,0
1992-04-06,4.1768,4.2712,4.1595,4.2453,317089,0
1992-04-07,4.2453,4.2885,4.2195,4.2453,477780,0
1992-04-08,4.2195,4.3141,4.2195,4.2712,239588,0
1992-04-09,4.2885,4.3569,4.2712,4.3141,221554,0
1992-04-10,4.3314,4.3741,4.3141,4.3314,331166,0
1992-04-13,4.3314,4.3314,4.2195,4.2195,213991,0
1992-04-14,4.2023,4.3314,4.2023,4.3141,335122,0
1992-04-15,4.3141,4.3569,4.1336,4.1768,421348,0
1992-04-16,4.2195,4.3314,4.2023,4.3314,531428,0
1992-04-20,4.2885,4.3141,4.2023,4.2712,359793,0
1992-04-21,4.2885,4.3141,4.2023,4.2023,522352,0
1992-04-22,4.2023,4.3314,4.2023,4.3141,953585,0
1992-04-23,4.3314,4.3569,4.2712,4.3141,593098,0
1992-04-24,4.3141,4.3314,4.2712,4.2712,242965,0
1992-04-27,4.2712,4.2885,4.2712,4.2712,156157,0
1992-04-28,4.2712,4.2885,4.2453,4.2712,162326,0
1992-04-29,4.2885,4.2885,4.2712,4.2885,210732,0
1992-04-30,4.2885,4.4429,4.2712,4.4258,787192,0
1992-05-01,4.4258,4.4429,4.3141,4.3314,328605,0
1992-05-04,4.4,4.4258,4.3314,4.3741,255068,0
1992-05-05,4.3741,4.3741,4.3141,4.3141,198513,0
1992-05-06,4.3314,4.3741,4.3314,4.3741,452881,0
1992-05-07,4.3569,4.3741,4.2885,4.2885,389930,0
1992-05-08,4.3141,4.3569,4.3141,4.3569,269379,0
1992-05-11,4.3741,4.3741,4.3314,4.3569,252739,0
1992-05-12,4.3741,4.3741,4.3314,4.3487,299053,0
1992-05-13,4.3314,4.3487,4.2628,4.2628,239125,0
1992-05-14,4.2885,4.3058,4.2628,4.2628,440197,0
1992-05-15,4.2885,4.2885,4.2453,4.2628,409831,0
1992-05-18,4.2885,4.2885,4.2195,4.2453,222366,0
1992-05-19,4.2453,4.2628,4.1939,4.2628,207473,0
1992-05-20,4.2195,4.2453,4.1939,4.2195,268330,0
1992-05-21,4.2195,4.2453,4.1939,4.2195,270426,0
1992-05-22,4.2195,4.2628,4.2195,4.2628,267169,0
1992-05-26,4.2195,4.2453,4.2195,4.2195,175126,0
1992-05-27,4.2453,4.2885,4.2195,4.2453,405870,0
1992-05-28,4.2885,4.3058,4.2628,4.3058,764267,0
1992-05-29,4.3058,4.3058,4.1939,4.1939,350715,0
1992-06-01,4.1939,4.2453,4.1768,4.2195,301496,0
1992-06-02,4.2195,4.2453,4.1509,4.1509,254135,0
1992-06-03,4.1336,4.1768,4.1336,4.1336,601591,0
1992-06-04,4.1079,4.1509,4.0648,4.0648,428562,0
1992-06-05,4.0822,4.1079,4.0391,4.0391,455207,0
1992-06-08,4.0648,4.0822,4.0648,4.0648,444618,0
1992-06-09,4.0648,4.1509,4.0648,4.1079,305335,0
1992-06-10,4.0822,4.1336,4.0648,4.0648,526305,0
1992-06-11,4.1509,4.1509,4.0648,4.0822,644184,0
1992-06-12,4.1079,4.1079,4.0391,4.0648,571570,0
1992-06-15,4.0822,4.1509,4.0648,4.1079,505363,0
1992-06-16,4.1079,4.1336,4.0648,4.0822,380154,0
1992-06-17,4.0648,4.0822,3.9962,3.9962,384110,0
1992-06-18,3.9962,4.0648,3.9532,3.9532,365491,0
1992-06-19,3.9532,4.0391,3.9532,4.0391,657563,0
1992-06-22,4.0391,4.0391,3.9962,3.9962,288693,0
1992-06-23,4.0219,4.0648,3.9962,4.0219,201422,0
1992-06-24,4.0219,4.0648,3.9962,3.9962,254716,0
1992-06-25,4.0219,4.0391,3.9962,3.9962,316155,0
1992-06-26,4.0219,4.0219,3.979,3.9962,213991,0
1992-06-29,4.0219,4.1509,3.979,4.1336,474059,0
1992-06-30,4.1336,4.1336,4.1079,4.1079,299864,0
1992-07-01,4.1079,4.1768,4.1079,4.1336,317089,0
1992-07-02,4.1336,4.1336,4.0822,4.0822,337798,0
1992-07-06,4.0822,4.0822,3.9532,4.0391,301262,0
1992-07-07,4.0219,4.0648,3.9532,3.9532,482553,0
1992-07-08,3.9532,4.1509,3.9532,4.1336,433683,0
1992-07-09,4.1079,4.1509,4.0822,4.0822,302426,0
1992-07-10,4.1079,4.1079,4.0648,4.0822,269263,0
1992-07-13,4.0822,4.0822,4.0391,4.0391,201656,0
1992-07-14,4.0648,4.0822,4.0391,4.0822,371077,0
1992-07-15,4.1079,4.1509,4.0648,4.1336,764965,0
1992-07-16,4.0822,4.1509,4.0822,4.1336,416575,0
1992-07-17,4.1509,4.1509,4.1079,4.1509,342336,0
1992-07-20,4.1079,4.1939,4.1079,4.1509,306617,0
1992-07-21,4.1509,4.2453,4.1509,4.1509,342920,0
1992-07-22,4.1509,4.1939,4.1509,4.1939,251227,0
1992-07-23,4.1939,4.2453,4.1939,4.2195,195137,0
1992-07-24,4.1939,4.2628,4.1768,4.2628,403428,0
1992-07-27,4.2628,4.2885,4.2453,4.2628,189088,0
1992-07-28,4.2885,4.3487,4.2628,4.3487,364912,0
1992-07-29,4.4,4.4429,4.3741,4.4,730987,0
1992-07-30,4.4,4.4429,4.4,4.4429,195605,0
1992-07-31,4.4429,4.4429,4.4,4.4172,327444,0
1992-08-03,4.4,4.4172,4.3741,4.4,267053,0
1992-08-04,4.4,4.4602,4.4,4.4602,440429,0
1992-08-05,4.4429,4.5547,4.4429,4.5547,420997,0
1992-08-06,4.5547,4.5978,4.529,4.5978,312545,0
1992-08-07,4.5719,4.5978,4.5119,4.5719,408432,0
1992-08-10,4.5719,4.5978,4.529,4.5547,227371,0
1992-08-11,4.5031,4.5891,4.5031,4.5719,192113,0
1992-08-12,4.5719,4.5719,4.5463,4.5463,190252,0
1992-08-13,4.5719,4.5891,4.5463,4.5719,205496,0
1992-08-14,4.5463,4.6149,4.5463,4.5891,247967,0
1992-08-17,4.5719,4.6149,4.5719,4.5891,187808,0
1992-08-18,4.5891,4.6407,4.5891,4.6149,224231,0
1992-08-19,4.6149,4.6407,4.5719,4.5719,162326,0
1992-08-20,4.5719,4.6407,4.5719,4.6149,202356,0
1992-08-21,4.5891,4.6149,4.5719,4.5891,234935,0
1992-08-24,4.5719,4.5891,4.5463,4.5719,225043,0
1992-08-25,4.5719,4.5891,4.5463,4.5719,293003,0
1992-08-26,4.5719,4.6149,4.5463,4.6149,200261,0
1992-08-27,4.6149,4.6149,4.5719,4.5719,131024,0
1992-08-28,4.5891,4.6149,4.5719,4.5719,116134,0
1992-08-31,4.5891,4.5891,4.5463,4.5463,196184,0
1992-09-01,4.5463,4.5891,4.5463,4.5891,181990,0
1992-09-02,4.5891,4.6149,4.5891,4.5891,149176,0
1992-09-03,4.5891,4.6407,4.5891,4.6407,175126,0
1992-09-04,4.6149,4.6407,4.5891,4.5891,150919,0
1992-09-08,4.529,4.6407,4.529,4.6149,229699,0
1992-09-09,4.6149,4.6578,4.6149,4.6407,145338,0
1992-09-10,4.6407,4.6578,4.6149,4.6407,384578,0
1992-09-11,4.6149,4.6578,4.6149,4.6407,214457,0
1992-09-14,4.6407,4.7094,4.6407,4.7094,399935,0
1992-09-15,4.6578,4.7523,4.6578,4.6836,489305,0
1992-09-16,4.6407,4.7094,4.6407,4.6836,404938,0
1992-09-17,4.6836,4.7094,4.6578,4.7094,263562,0
1992-09-18,4.529,4.6407,4.529,4.5891,730987,0
1992-09-21,4.5891,4.6407,4.5463,4.5463,287299,0
1992-09-22,4.5463,4.5891,4.529,4.529,248432,0
1992-09-23,4.529,4.5719,4.529,4.5463,336984,0
1992-09-24,4.529,4.5719,4.529,4.5463,215969,0
1992-09-25,4.5719,4.5891,4.529,4.529,552139,0
1992-09-28,4.529,4.5719,4.529,4.5719,263677,0
1992-09-29,4.5463,4.5719,4.529,4.529,140101,0
1992-09-30,4.529,4.5719,4.529,4.5719,187343,0
1992-10-01,4.5719,4.6578,4.5463,4.6578,256581,0
1992-10-02,4.6149,4.6407,4.5719,4.5891,151620,0
1992-10-05,4.5719,4.5719,4.4773,4.5719,406337,0
1992-10-06,4.6149,4.6407,4.5719,4.6149,230979,0
1992-10-07,4.6149,4.6578,4.5891,4.6149,279387,0
1992-10-08,4.6578,4.7266,4.6407,4.7266,445435,0
1992-10-09,4.7266,4.7695,4.7094,4.7523,489766,0
1992-10-12,4.7266,4.7954,4.7266,4.7954,168725,0
1992-10-13,4.7954,4.8211,4.7695,4.7954,264491,0
1992-10-14,4.7954,4.8211,4.7695,4.7954,251576,0
1992-10-15,4.7954,4.8211,4.7094,4.7094,255877,0
1992-10-16,4.7094,4.8383,4.6578,4.8383,334892,0
1992-10-19,4.8383,4.8383,4.7954,4.8211,278691,0
1992-10-20,4.8211,4.8211,4.5891,4.6407,426583,0
1992-10-21,4.6578,4.6578,4.5463,4.5891,155692,0
1992-10-22,4.5719,4.5891,4.5031,4.5891,185597,0
1992-10-23,4.5891,4.6836,4.5891,4.6149,166980,0
1992-10-26,4.6407,4.6407,4.5463,4.6407,107635,0
1992-10-27,4.6407,4.6407,4.6149,4.6149,90764,0
1992-10-28,4.6149,4.6578,4.6149,4.6578,116709,0
1992-10-29,4.6407,4.6836,4.6149,4.6836,129743,0
1992-10-30,4.6407,4.6836,4.6407,4.6407,178500,0
1992-11-02,4.6149,4.6407,4.5719,4.6149,269725,0
1992-11-03,4.6149,4.6578,4.5719,4.6407,228072,0
1992-11-04,4.6407,4.6836,4.6149,4.6578,341872,0
1992-11-05,4.6407,4.6578,4.5891,4.5891,243080,0
1992-11-06,4.5891,4.5891,4.5463,4.5719,175942,0
1992-11-09,4.5635,4.7009,4.5463,4.6836,257279,0
1992-11-10,4.6578,4.6578,4.5891,4.6149,259255,0
1992-11-11,4.5891,4.6578,4.5891,4.6578,123464,0
1992-11-12,4.6578,4.7009,4.6323,4.7009,225743,0
1992-11-13,4.7009,4.7695,4.7009,4.7009,337563,0
1992-11-16,4.7009,4.7266,4.6323,4.6578,165352,0
1992-11-17,4.6836,4.7523,4.6836,4.7009,149642,0
1992-11-18,4.7266,4.7954,4.6578,4.6836,197815,0
1992-11-19,4.6836,4.7266,4.6578,4.6836,123464,0
1992-11-20,4.7954,4.8127,4.7523,4.8127,440313,0
1992-11-23,4.7954,4.7954,4.6836,4.6836,210266,0
1992-11-24,4.6578,4.6836,4.6323,4.6578,147666,0
1992-11-25,4.6836,4.7009,4.5891,4.6149,300564,0
1992-11-27,4.6323,4.6836,4.6323,4.6836,72960,0
1992-11-30,4.6836,4.7954,4.6836,4.7954,316972,0
1992-12-01,4.7695,4.7954,4.7266,4.7695,226324,0
1992-12-02,4.7695,4.7695,4.6323,4.6836,232957,0
1992-12-03,4.7009,4.7266,4.7009,4.7266,90996,0
1992-12-04,4.7523,4.8127,4.7009,4.7695,433449,0
1992-12-07,4.8127,4.9504,4.7954,4.9329,1127784,0
1992-12-08,4.9504,4.9931,4.9329,4.9931,566568,0
1992-12-09,4.9758,5.062,4.9758,5.0447,774391,0
1992-12-10,5.062,5.062,5.0188,5.0188,308360,0
1992-12-11,5.0447,5.0876,4.9931,4.9931,329886,0
1992-12-14,4.9931,5.0876,4.9931,5.0188,367705,0
1992-12-15,4.9931,5.1132,4.9931,5.0876,427979,0
1992-12-16,5.1132,5.1736,5.1132,5.1564,477900,0
1992-12-17,5.1305,5.1736,5.062,5.1305,361306,0
1992-12-18,5.268,5.3108,5.1736,5.2937,1694585,0
1992-12-21,5.2937,5.2937,5.1564,5.1736,601478,0
1992-12-22,5.2251,5.2422,5.1993,5.2422,426118,0
1992-12-23,5.2422,5.2422,5.1993,5.2251,435196,0
1992-12-24,5.2251,5.2422,5.1993,5.2251,128812,0
1992-12-28,5.1993,5.2422,5.1736,5.2422,176638,0
1992-12-29,5.2937,5.3108,5.2251,5.2422,306383,0
1992-12-30,5.1993,5.3108,5.1993,5.2251,149642,0
1992-12-31,5.2251,5.3108,5.2251,5.2422,193395,0
1993-01-04,5.2937,5.3108,5.2422,5.2937,260416,0
1993-01-05,5.2937,5.2937,5.1993,5.2251,222366,0
1993-01-06,5.1736,5.268,5.1736,5.268,325815,0
1993-01-07,5.2937,5.3108,5.1736,5.1993,460560,0
1993-01-08,5.1993,5.1993,5.0876,5.1736,341176,0
1993-01-11,5.1564,5.1564,5.1132,5.1564,223416,0
1993-01-12,5.1305,5.1736,5.0447,5.1736,288814,0
1993-01-13,5.1564,5.268,5.1305,5.268,340478,0
1993-01-14,5.268,5.423,5.2422,5.423,842695,0
1993-01-15,5.423,5.44,5.38,5.4055,525026,0
1993-01-18,5.4055,5.4745,5.3625,5.3625,382718,0
1993-01-19,5.38,5.4055,5.2937,5.38,368172,0
1993-01-20,5.4055,5.4486,5.38,5.423,439037,0
1993-01-21,5.423,5.423,5.3625,5.4055,239475,0
1993-01-22,5.38,5.4486,5.3367,5.4055,346411,0
1993-01-25,5.423,5.4486,5.423,5.423,336171,0
1993-01-26,5.4486,5.5604,5.4486,5.5433,520138,0
1993-01-27,5.4486,5.5173,5.2422,5.268,768572,0
1993-01-28,5.1993,5.2251,5.1564,5.1736,310686,0
1993-01-29,5.2422,5.2422,5.1564,5.1736,354786,0
1993-02-01,5.1993,5.3625,5.1993,5.3625,299400,0
1993-02-02,5.3367,5.423,5.3108,5.423,289045,0
1993-02-03,5.423,5.423,5.3367,5.4055,310922,0
1993-02-04,5.4486,5.5433,5.423,5.4916,508386,0
1993-02-05,5.4486,5.4486,5.2422,5.2422,363516,0
1993-02-08,5.268,5.423,5.268,5.4055,363867,0
1993-02-09,5.423,5.423,5.3281,5.3281,274613,0
1993-02-10,5.38,5.3969,5.2596,5.2854,200722,0
1993-02-11,5.2854,5.3108,5.2422,5.2854,117643,0
1993-02-12,5.2854,5.2854,5.2164,5.2164,172331,0
1993-02-16,5.2422,5.3969,5.2422,5.3108,279968,0
1993-02-17,5.3281,5.38,5.2596,5.3539,288113,0
1993-02-18,5.38,5.423,5.2164,5.2422,359326,0
1993-02-19,5.3281,5.3539,5.2596,5.3539,271007,0
1993-02-22,5.3969,5.3969,5.2854,5.3539,257279,0
1993-02-23,5.38,5.38,5.2596,5.2596,380271,0
1993-02-24,5.2164,5.38,5.1993,5.38,303822,0
1993-02-25,5.38,5.38,5.2596,5.38,206194,0
1993-02-26,5.38,5.38,5.2854,5.3539,184667,0
1993-03-01,5.3108,5.3281,5.2164,5.2422,233771,0
1993-03-02,5.2422,5.2596,5.1993,5.2422,305335,0
1993-03-03,5.1736,5.1993,5.105,5.1736,342805,0
1993-03-04,5.1993,5.2164,5.1305,5.1305,204802,0
1993-03-05,5.1475,5.2164,5.1305,5.1736,230633,0
1993-03-08,5.2422,5.3969,5.2164,5.3969,574482,0
1993-03-09,5.38,5.423,5.3281,5.3281,191416,0
1993-03-10,5.38,5.4486,5.3539,5.4486,323953,0
1993-03-11,5.423,5.4486,5.3969,5.4486,274150,0
1993-03-12,5.423,5.4486,5.38,5.4486,340242,0
1993-03-15,5.423,5.4486,5.38,5.423,301845,0
1993-03-16,5.3969,5.423,5.3969,5.3969,243314,0
1993-03-17,5.38,5.38,5.2854,5.2854,193045,0
1993-03-18,5.2854,5.423,5.2854,5.423,264258,0
1993-03-19,5.423,5.4486,5.38,5.423,663499,0
1993-03-22,5.3969,5.4656,5.3539,5.4656,455442,0
1993-03-23,5.423,5.4486,5.3969,5.423,138004,0
1993-03-24,5.423,5.4486,5.3969,5.3969,245405,0
1993-03-25,5.423,5.4916,5.3969,5.4486,704810,0
1993-03-26,5.4486,5.4656,5.3969,5.3969,308360,0
1993-03-29,5.423,5.629,5.423,5.586,547021,0
1993-03-30,5.586,5.629,5.586,5.629,372243,0
1993-03-31,5.629,5.6547,5.5344,5.5344,362001,0
1993-04-01,5.5604,5.6547,5.5173,5.629,219460,0
1993-04-02,5.6031,5.6031,5.4486,5.4656,262399,0
1993-04-05,5.5173,5.6977,5.5173,5.6977,295561,0
1993-04-06,5.6977,5.7837,5.6547,5.7235,364445,0
1993-04-07,5.672,5.7837,5.672,5.7666,340824,0
1993-04-08,5.8094,5.8784,5.7837,5.8352,481623,0
1993-04-12,5.8352,5.8784,5.8094,5.8784,533753,0
1993-04-13,5.8784,5.9038,5.8523,5.9038,332330,0
1993-04-14,5.8784,5.9212,5.8352,5.8523,259371,0
1993-04-15,5.8094,5.9212,5.7666,5.9038,292069,0
1993-04-16,5.9728,6.3594,5.9728,6.3594,1056453,0
1993-04-19,6.1962,6.2392,6.0586,6.1531,588794,0
1993-04-20,6.1103,6.222,6.1103,6.1792,651976,0
1993-04-21,6.1792,6.1962,6.1103,6.1103,354439,0
1993-04-22,5.9728,6.0415,5.8523,5.8523,304288,0
1993-04-23,5.7405,5.8094,5.629,5.6547,412621,0
1993-04-26,5.6547,5.9038,5.6547,5.9038,441246,0
1993-04-27,5.8352,5.9901,5.8094,5.947,321738,0
1993-04-28,5.9038,5.9728,5.8523,5.9212,234238,0
1993-04-29,5.9212,5.9728,5.9212,5.9728,210151,0
1993-04-30,5.9728,6.0845,5.9728,6.0586,353277,0
1993-05-03,6.0157,6.0157,5.8784,5.8784,230396,0
1993-05-04,5.9901,6.1274,5.9728,6.0586,395750,0
1993-05-05,6.0157,6.0845,6.0157,6.0157,225625,0
1993-05-06,5.9901,6.0415,5.9212,5.9212,211430,0
1993-05-07,5.9038,6.0157,5.9038,6.0157,189902,0
1993-05-10,6.0157,6.0845,5.9901,5.9901,187576,0
1993-05-11,6.0157,6.0415,5.9038,5.9728,122183,0
1993-05-12,5.9212,5.947,5.8523,5.9038,209100,0
1993-05-13,5.8784,5.8784,5.7666,5.8352,260650,0
1993-05-14,5.7837,5.8352,5.7405,5.8094,195839,0
1993-05-17,5.8094,5.8784,5.8094,5.8784,218760,0
1993-05-18,5.9728,5.9901,5.7837,5.8784,264491,0
1993-05-19,5.8094,5.8784,5.6977,5.8352,221786,0
1993-05-20,5.8784,5.947,5.8094,5.947,215617,0
1993-05-21,5.9212,5.947,5.7837,5.7837,381549,0
1993-05-24,5.7405,5.8523,5.7405,5.8523,243080,0
1993-05-25,5.8094,5.8523,5.7148,5.7666,164072,0
1993-05-26,5.8094,5.8523,5.7405,5.8352,198863,0
1993-05-27,5.8523,5.8523,5.7148,5.7666,209454,0
1993-05-28,5.7148,5.7666,5.5604,5.672,278803,0
1993-06-01,5.7148,5.8094,5.629,5.7837,396097,0
1993-06-02,5.7837,5.8784,5.7837,5.8784,486393,0
1993-06-03,5.9212,5.9901,5.8784,5.9212,369916,0
1993-06-04,5.8352,5.8523,5.7666,5.8094,111243,0
1993-06-07,5.8523,5.9901,5.8523,5.9901,275312,0
1993-06-08,5.9901,5.9901,5.9212,5.9728,183270,0
1993-06-09,5.9901,6.0157,5.9728,6.0157,308360,0
1993-06-10,6.0415,6.0415,5.9901,5.9901,188273,0
1993-06-11,6.0415,6.0586,5.9728,5.9901,398193,0
1993-06-14,5.947,6.0415,5.8784,5.9901,457420,0
1993-06-15,6.0586,6.1274,6.0415,6.0586,458933,0
1993-06-16,6.0586,6.1103,6.0415,6.1103,332445,0
1993-06-17,6.1103,6.1962,6.0586,6.1962,593446,0
1993-06-18,6.1792,6.2476,6.1531,6.1792,1112887,0
1993-06-21,6.1962,6.2649,6.1792,6.2476,616838,0
1993-06-22,6.1962,6.222,6.1274,6.1531,285668,0
1993-06-23,6.1103,6.222,6.1103,6.1274,421695,0
1993-06-24,6.1274,6.1962,6.1103,6.1792,250179,0
1993-06-25,6.1962,6.222,6.1103,6.1103,166749,0
1993-06-28,6.1531,6.1792,6.0845,6.1274,533871,0
1993-06-29,6.1792,6.1962,6.1274,6.1962,320344,0
1993-06-30,6.1531,6.1962,6.1103,6.1103,273103,0
1993-07-01,6.1274,6.1274,5.9728,5.9728,375850,0
1993-07-02,5.9728,5.9728,5.8523,5.9038,375500,0
1993-07-06,5.9728,6.0157,5.947,5.947,418207,0
1993-07-07,5.8784,5.9212,5.8523,5.8523,399355,0
1993-07-08,5.8352,5.947,5.7405,5.8523,401682,0
1993-07-09,5.8094,5.9212,5.7405,5.8784,352577,0
1993-07-12,5.9038,5.9038,5.7837,5.8352,275547,0
1993-07-13,5.8352,5.8523,5.7148,5.7148,259955,0
1993-07-14,5.7405,5.7405,5.6462,5.6462,275782,0
1993-07-15,5.6462,5.7837,5.6031,5.7837,264028,0
1993-07-16,5.7837,5.7837,5.6977,5.6977,522119,0
1993-07-19,5.7148,5.947,5.7148,5.9212,553881,0
1993-07-20,5.9212,5.947,5.7405,5.8094,706086,0
1993-07-21,5.7837,5.9038,5.7405,5.8784,661288,0
1993-07-22,5.8784,5.9728,5.8784,5.8784,805693,0
1993-07-23,5.9038,5.9212,5.8352,5.8784,276476,0
1993-07-26,5.9212,5.9728,5.8784,5.947,517464,0
1993-07-27,5.9901,6.0586,5.9728,6.0415,474294,0
1993-07-28,6.0157,6.0586,6.0157,6.0157,485343,0
1993-07-29,6.0415,6.2476,6.0157,6.1792,1236115,0
1993-07-30,6.1962,6.222,6.1103,6.1103,307313,0
1993-08-02,6.222,6.2649,6.1962,6.222,344664,0
1993-08-03,6.222,6.222,6.1274,6.1531,480460,0
1993-08-04,6.1531,6.2907,6.0845,6.2649,1121266,0
1993-08-05,6.3166,6.4711,6.3166,6.4281,1180145,0
1993-08-06,6.4281,6.4968,6.4025,6.454,745181,0
1993-08-09,6.454,6.454,6.4025,6.454,460910,0
1993-08-10,6.4968,6.5228,6.454,6.5228,421232,0
1993-08-11,6.5228,6.5658,6.3852,6.454,410292,0
1993-08-12,6.454,6.4711,6.4025,6.4711,460211,0
1993-08-13,6.4711,6.4711,6.4281,6.454,183156,0
1993-08-16,6.4711,6.4711,6.4025,6.4025,207359,0
1993-08-17,6.4025,6.454,6.3852,6.3852,685607,0
1993-08-18,6.4025,6.454,6.3594,6.4281,617766,0
1993-08-19,6.4281,6.454,6.3594,6.454,807204,0
1993-08-20,6.4711,6.6176,6.4281,6.5228,944280,0
1993-08-23,6.4968,6.5915,6.4968,6.5658,451253,0
1993-08-24,6.5915,6.7288,6.5915,6.7288,1383545,0
1993-08-25,6.7288,6.7976,6.7032,6.7721,742744,0
1993-08-26,6.7721,6.7721,6.7032,6.7032,455559,0
1993-08-27,6.6858,6.7032,6.6603,6.7032,309060,0
1993-08-30,6.7032,6.7549,6.7032,6.7288,321972,0
1993-08-31,6.7288,6.7976,6.7032,6.7976,277521,0
1993-09-01,6.7549,6.7976,6.7288,6.7549,376546,0
1993-09-02,6.7032,6.7288,6.6176,6.6603,149409,0
1993-09-03,6.6176,6.6176,6.5228,6.5228,237963,0
1993-09-07,6.5658,6.6176,6.5484,6.5915,211315,0
1993-09-08,6.6346,6.6858,6.6176,6.6346,248554,0
1993-09-09,6.5915,6.6176,6.5228,6.5658,217947,0
1993-09-10,6.5915,6.6176,6.5484,6.5915,177334,0
1993-09-13,6.5915,6.7032,6.5658,6.6346,310223,0
1993-09-14,6.6176,6.7032,6.5915,6.6858,435429,0
1993-09-15,6.6603,6.6858,6.5915,6.6858,439037,0
1993-09-16,6.6346,6.6346,6.5484,6.5658,223649,0
1993-09-17,6.4711,6.6858,6.4711,6.6858,889943,0
1993-09-20,6.6858,6.6858,6.6346,6.6346,360258,0
1993-09-21,6.6346,6.6858,6.454,6.4711,455326,0
1993-09-22,6.5658,6.6346,6.5484,6.6346,384110,0
1993-09-23,6.6176,6.6603,6.6176,6.6346,306383,0
1993-09-24,6.6346,6.6603,6.6176,6.6346,126020,0
1993-09-27,6.6603,6.7032,6.6176,6.6346,230633,0
1993-09-28,6.6858,6.7549,6.6603,6.7288,246690,0
1993-09-29,6.7288,6.7288,6.6176,6.6346,189439,0
1993-09-30,6.6176,6.6858,6.6176,6.6603,125786,0
1993-10-01,6.6346,6.6858,6.6176,6.6603,251924,0
1993-10-04,6.6603,6.6603,6.5915,6.6346,158253,0
1993-10-05,6.6603,6.6603,6.6176,6.6346,194093,0
1993-10-06,6.6603,6.6603,6.5915,6.5915,145221,0
1993-10-07,6.5658,6.6176,6.5228,6.5484,173964,0
1993-10-08,6.5484,6.6176,6.5228,6.5658,213991,0
1993-10-11,6.6176,6.6346,6.5658,6.5915,112640,0
1993-10-12,6.6176,6.6346,6.5915,6.5915,327909,0
1993-10-13,6.5915,6.6603,6.5658,6.6603,263910,0
1993-10-14,6.6346,6.6858,6.5658,6.5915,269263,0
1993-10-15,6.6346,6.6346,6.5658,6.5915,340011,0
1993-10-18,6.5915,6.6176,6.5484,6.5915,109613,0
1993-10-19,6.5658,6.6176,6.4968,6.6176,139170,0
1993-10-20,6.6346,6.6346,6.5915,6.6346,168028,0
1993-10-21,6.6176,6.6346,6.5484,6.5484,253320,0
1993-10-22,6.5484,6.5484,6.3594,6.3852,366075,0
1993-10-25,6.4025,6.4025,6.3336,6.3336,213409,0
1993-10-26,6.3852,6.454,6.3336,6.4281,225395,0
1993-10-27,6.4281,6.5228,6.4281,6.5228,259955,0
1993-10-28,6.5228,6.6346,6.4968,6.6176,285668,0
1993-10-29,6.6346,6.6603,6.6176,6.6346,233890,0
1993-11-01,6.5915,6.6603,6.5915,6.6346,290439,0
1993-11-02,6.6603,6.6858,6.6176,6.6603,628591,0
1993-11-03,6.6346,6.6603,6.4968,6.5484,306497,0
1993-11-04,6.4968,6.5484,6.3852,6.3852,298119,0
1993-11-05,6.4281,6.4968,6.4025,6.4711,361650,0
1993-11-08,6.4968,6.5228,6.4025,6.4025,303358,0
1993-11-09,6.4281,6.4281,6.2907,6.3336,560401,0
1993-11-10,6.3594,6.4711,6.3081,6.4711,396097,0
1993-11-11,6.4281,6.4711,6.3852,6.3852,280318,0
1993-11-12,6.4025,6.454,6.3852,6.4025,322553,0
1993-11-15,6.3852,6.3852,6.2392,6.3594,524213,0
1993-11-16,6.3852,6.4025,6.2392,6.2649,375500,0
1993-11-17,6.2907,6.2907,6.1701,6.222,367705,0
1993-11-18,6.1962,6.2907,6.1531,6.222,448343,0
1993-11-19,6.2907,6.3081,6.222,6.3081,473595,0
1993-11-22,6.2649,6.2907,6.222,6.2649,379223,0
1993-11-23,6.2649,6.4025,6.2392,6.2392,362584,0
1993-11-24,6.2649,6.4281,6.2649,6.3852,167094,0
1993-11-26,6.3852,6.3852,6.3594,6.3852,50266,0
1993-11-29,6.3594,6.454,6.3336,6.454,288693,0
1993-11-30,6.4281,6.5228,6.4281,6.4968,304288,0
1993-12-01,6.5228,6.5228,6.2907,6.3336,243431,0
1993-12-02,6.3594,6.4025,6.3081,6.3594,137770,0
1993-12-03,6.3594,6.3852,6.3336,6.3852,136492,0
1993-12-06,6.3594,6.4711,6.3594,6.4711,181179,0
1993-12-07,6.4711,6.4711,6.3852,6.4025,150225,0
1993-12-08,6.4281,6.5658,6.4025,6.5228,234469,0
1993-12-09,6.5915,6.6603,6.5484,6.6346,448231,0
1993-12-10,6.6346,6.8233,6.6346,6.7806,815582,0
1993-12-13,6.7549,6.8494,6.7288,6.7976,409944,0
1993-12-14,6.8233,6.9182,6.7976,6.9182,375500,0
1993-12-15,6.875,6.9182,6.8233,6.8494,394348,0
1993-12-16,6.875,6.9439,6.8494,6.9439,257391,0
1993-12-17,6.9439,7.1759,6.8921,7.1759,605434,0
1993-12-20,7.1243,7.1243,6.9182,6.9865,363981,0
1993-12-21,6.9865,7.0557,6.9611,7.0124,316972,0
1993-12-22,7.0124,7.0557,6.9865,6.9865,270891,0
1993-12-23,6.9611,6.9865,6.8494,6.8494,287529,0
1993-12-27,6.9182,6.9439,6.8921,6.9182,198863,0
1993-12-28,6.8921,6.9439,6.875,6.8921,290906,0
1993-12-29,6.9182,6.9611,6.9182,6.9182,138587,0
1993-12-30,6.9182,6.9865,6.8921,6.9182,256929,0
1993-12-31,6.9182,6.9439,6.8494,6.9182,277755,0
1994-01-03,6.8921,6.9182,6.6603,6.6603,329420,0
1994-01-04,6.6346,6.7288,6.5915,6.7119,606480,0
1994-01-05,6.7119,6.7288,6.6603,6.6603,464286,0
1994-01-06,6.6858,6.9182,6.6858,6.8921,979769,0
1994-01-07,6.8921,6.9865,6.875,6.8921,346059,0
1994-01-10,6.9439,7.15,6.8921,7.1243,553183,0
1994-01-11,7.0811,7.15,7.0557,7.0557,328953,0
1994-01-12,7.0124,7.0811,6.9865,7.0557,263910,0
1994-01-13,7.0297,7.0297,6.9439,6.9439,322210,0
1994-01-14,6.9182,7.0297,6.8921,7.0124,554701,0
1994-01-17,7.0811,7.2878,7.0557,7.2878,713767,0
1994-01-18,7.2706,7.2878,7.1759,7.1931,311152,0
1994-01-19,7.2188,7.3392,7.1759,7.3392,288925,0
1994-01-20,7.2878,7.3819,7.2878,7.3819,280082,0
1994-01-21,7.3819,7.4082,7.3392,7.3819,430189,0
1994-01-24,7.3562,7.3819,7.15,7.2446,273917,0
1994-01-25,7.2706,7.2878,7.2188,7.2188,270659,0
1994-01-26,7.2188,7.3392,7.2188,7.3392,286950,0
1994-01-27,7.3392,7.3819,7.2878,7.3819,316387,0
1994-01-28,7.4082,7.5023,7.4082,7.4767,540505,0
1994-01-31,7.4509,7.5969,7.4338,7.4509,313016,0
1994-02-01,7.4509,7.7604,7.4509,7.7085,943237,0
1994-02-02,7.683,7.683,7.6399,7.6399,388536,0
1994-02-03,7.6399,7.7085,7.5969,7.683,323602,0
1994-02-04,7.683,7.8718,7.6141,7.6141,552022,0
1994-02-07,7.5456,7.6399,7.4509,7.5023,394348,0
1994-02-08,7.5456,7.7604,7.5195,7.7604,268330,0
1994-02-09,7.7776,7.9666,7.7604,7.9494,369568,0
1994-02-10,7.9237,8.0351,7.8977,7.9666,507805,0
1994-02-11,7.8977,7.9666,7.6141,7.6913,361420,0
1994-02-14,7.7604,7.8977,7.7604,7.8033,380974,0
1994-02-15,7.8292,7.8718,7.8292,7.8292,425534,0
1994-02-16,7.8292,8.1813,7.8292,8.1557,737269,0
1994-02-17,8.2074,8.2759,8.1299,8.2242,599498,0
1994-02-18,8.2074,8.2242,7.9666,8.0182,620330,0
1994-02-22,7.9494,8.1557,7.9237,8.1557,445902,0
1994-02-23,8.1299,8.1557,8.0612,8.1299,294861,0
1994-02-24,8.1125,8.1299,7.9666,7.9666,425534,0
1994-02-25,7.9494,7.9666,7.6657,7.6913,582858,0
1994-02-28,7.7343,7.8548,7.7343,7.8033,447760,0
1994-03-01,7.7604,7.8292,7.7085,7.7776,345246,0
1994-03-02,7.6399,7.7343,7.6141,7.7085,377597,0
1994-03-03,7.6657,7.7776,7.6141,7.7776,290789,0
1994-03-04,7.7343,7.8548,7.7343,7.7776,158951,0
1994-03-07,7.8033,7.8977,7.7604,7.8548,571802,0
1994-03-08,7.8548,7.8977,7.6399,7.6399,417159,0
1994-03-09,7.7085,7.8977,7.6657,7.8718,392140,0
1994-03-10,7.8292,7.9666,7.8033,7.8548,285087,0
1994-03-11,7.8033,7.8977,7.8033,7.8033,320344,0
1994-03-14,7.8033,7.9494,7.8033,7.8718,243080,0
1994-03-15,7.8292,7.9666,7.8033,7.8548,373638,0
1994-03-16,7.9237,8.0612,7.8977,8.0351,371893,0
1994-03-17,8.0182,8.1125,7.9923,8.0612,376780,0
1994-03-18,8.0612,8.0612,7.9923,8.0351,685022,0
1994-03-21,7.9923,8.0868,7.9494,8.0351,241218,0
1994-03-22,8.0182,8.1813,7.9923,8.1125,327325,0
1994-03-23,8.1557,8.2074,7.9237,7.9237,228768,0
1994-03-24,7.9237,7.9666,7.6399,7.7604,265772,0
1994-03-25,7.7604,7.8548,7.5023,7.5023,250179,0
1994-03-28,7.5456,7.5456,7.1759,7.4338,611950,0
1994-03-29,7.4509,7.5195,7.3819,7.4338,193979,0
1994-03-30,7.4082,7.4338,7.1931,7.1931,520258,0
1994-03-31,7.0297,7.5023,6.8666,7.4338,781254,0
1994-04-04,7.2188,7.4338,7.2188,7.3136,565520,0
1994-04-05,7.4082,7.4338,7.3392,7.4082,462421,0
1994-04-06,7.3819,7.4082,7.2446,7.3562,343385,0
1994-04-07,7.3562,7.4338,7.2878,7.4338,296724,0
1994-04-08,7.4082,7.5711,7.3562,7.5456,491745,0
1994-04-11,7.5195,7.6913,7.5023,7.6657,606712,0
1994-04-12,7.5969,7.6141,7.5456,7.5711,181874,0
1994-04-13,7.5456,7.5969,7.5023,7.5969,184551,0
1994-04-14,7.5711,7.5711,7.4509,7.4767,239011,0
1994-04-15,7.4509,7.5195,7.4082,7.4338,550279,0
1994-04-18,7.4338,7.4767,7.2878,7.4509,332682,0
1994-04-19,7.5023,7.5023,7.2878,7.4082,209801,0
1994-04-20,7.4082,7.4338,7.2878,7.3136,312436,0
1994-04-21,7.2878,7.3392,7.1931,7.1931,338150,0
1994-04-22,7.2617,7.2878,7.0297,7.1243,305918,0
1994-04-25,7.0984,7.1759,7.0557,7.1243,188971,0
1994-04-26,7.1759,7.3392,7.0984,7.3136,287529,0
1994-04-28,7.2617,7.2617,7.1931,7.2188,224345,0
1994-04-29,7.2446,7.3819,7.2188,7.3136,267867,0
1994-05-02,7.3136,7.3136,7.0984,7.0984,280663,0
1994-05-03,7.0984,7.0984,6.8233,6.9865,476505,0
1994-05-04,7.0039,7.1759,6.8921,7.1243,474177,0
1994-05-05,7.0984,7.1243,7.0811,7.0984,100537,0
1994-05-06,7.0039,7.0811,6.8666,6.8921,208054,0
1994-05-09,6.9352,6.9611,6.7462,6.8233,439037,0
1994-05-10,6.8666,6.9352,6.7462,6.9182,350365,0
1994-05-11,6.9182,6.9352,6.6346,6.6777,307780,0
1994-05-12,6.7462,6.7721,6.6346,6.7721,197815,0
1994-05-13,6.8233,6.9865,6.8233,6.8921,375500,0
1994-05-16,6.8407,6.8578,6.6085,6.6346,245526,0
1994-05-17,6.6346,6.6777,6.5142,6.6777,365028,0
1994-05-18,6.7288,6.8233,6.7032,6.7721,295095,0
1994-05-19,6.7721,6.9182,6.7462,6.9182,573782,0
1994-05-20,6.9182,6.9182,6.7976,6.8666,455095,0
1994-05-23,6.8407,6.8666,6.7288,6.7721,230979,0
1994-05-24,6.7462,6.7976,6.7032,6.7288,231444,0
1994-05-25,6.7288,6.7721,6.7032,6.7462,210732,0
1994-05-26,6.7288,6.7976,6.7288,6.7721,142777,0
1994-05-27,6.7288,6.8666,6.7032,6.8407,204098,0
1994-05-31,6.7976,6.8407,6.7288,6.7288,189439,0
1994-06-01,6.7032,6.8233,6.7032,6.7462,310223,0
1994-06-02,6.7462,6.9352,6.7288,6.9352,282766,0
1994-06-03,6.8921,6.9611,6.8233,6.8921,462421,0
1994-06-06,6.9611,7.0811,6.9352,6.9865,624747,0
1994-06-07,6.9865,7.1243,6.9865,7.0811,264491,0
1994-06-08,7.0557,7.1071,7.0297,7.0297,128928,0
1994-06-09,7.0297,7.0811,7.0297,7.0297,198281,0
1994-06-10,7.0297,7.1759,7.0297,7.1759,232258,0
1994-06-13,7.1243,7.2188,7.1243,7.2188,205848,0
1994-06-14,7.2188,7.2446,7.15,7.2016,203285,0
1994-06-15,7.2016,7.2188,7.1759,7.2188,197234,0
1994-06-16,7.1759,7.2961,7.1759,7.2961,210386,0
1994-06-17,7.3136,7.3392,7.2188,7.2188,733777,0
1994-06-20,7.2446,7.2961,7.0811,7.0811,388881,0
1994-06-21,7.0557,7.15,6.8921,7.1243,284387,0
1994-06-22,7.1243,7.2188,7.1243,7.2188,174427,0
1994-06-23,7.1759,7.2706,7.15,7.1759,440664,0
1994-06-24,7.1243,7.15,6.9352,6.9865,475224,0
1994-06-27,6.9865,7.1243,6.9352,7.1071,483833,0
1994-06-28,7.1071,7.15,7.0124,7.1071,417507,0
1994-06-29,7.0811,7.1243,7.0557,7.1071,258558,0
1994-06-30,7.0811,7.1071,6.9865,7.0557,316856,0
1994-07-01,7.0811,7.15,7.0557,7.15,189439,0
1994-07-05,7.1243,7.1243,7.0811,7.1071,323138,0
1994-07-06,7.0811,7.15,7.0557,7.1071,200722,0
1994-07-07,7.0811,7.1243,7.0811,7.1071,201075,0
1994-07-08,7.0124,7.0557,6.9182,7.0557,357230,0
1994-07-11,7.0811,7.0811,6.9352,7.0124,264721,0
1994-07-12,6.9611,6.9611,6.9182,6.9352,220971,0
1994-07-13,6.8666,6.9182,6.8666,6.8921,170120,0
1994-07-14,6.8666,6.9611,6.8666,6.9182,297772,0
1994-07-15,6.8921,6.9611,6.8666,6.9611,365146,0
1994-07-18,6.9611,6.9611,6.7721,6.7976,449973,0
1994-07-19,6.7976,6.7976,6.6517,6.7032,469406,0
1994-07-20,6.6777,6.7032,6.6346,6.6346,586352,0
1994-07-21,6.6085,6.8921,6.6085,6.8407,528635,0
1994-07-22,6.8407,6.9865,6.8407,6.8921,384692,0
1994-07-25,6.8666,6.9182,6.8407,6.8666,279500,0
1994-07-26,6.8666,6.8666,6.6517,6.7288,485810,0
1994-07-27,6.7721,6.8407,6.7032,6.8233,241687,0
1994-07-28,6.7721,6.8407,6.7721,6.7976,246339,0
1994-07-29,6.8233,6.8233,6.7462,6.7721,233074,0
1994-08-01,6.7462,6.7721,6.7032,6.7288,490004,0
1994-08-02,6.7462,6.7721,6.6085,6.6085,400170,0
1994-08-03,6.6085,6.7288,6.5829,6.7288,483602,0
1994-08-04,6.7032,6.7288,6.6517,6.6777,203634,0
1994-08-05,6.6346,6.6777,6.6085,6.6517,210498,0
1994-08-08,6.7288,6.7721,6.6517,6.7032,335122,0
1994-08-09,6.7032,6.7549,6.7032,6.7549,191416,0
1994-08-10,6.7032,6.7549,6.7032,6.7549,237379,0
1994-08-11,6.7032,6.7549,6.6603,6.6858,156969,0
1994-08-12,6.6603,6.7032,6.6603,6.6603,511763,0
1994-08-15,6.7032,6.7032,6.6603,6.6603,282995,0
1994-08-16,6.6858,6.7288,6.6346,6.6603,350132,0
1994-08-17,6.6603,6.6603,6.3769,6.4711,1200627,0
1994-08-18,6.4882,6.4882,6.4453,6.4882,795918,0
1994-08-19,6.5142,6.5142,6.4882,6.4882,404244,0
1994-08-22,6.4882,6.5399,6.4453,6.4882,329539,0
1994-08-23,6.5399,6.5399,6.4195,6.4453,375965,0
1994-08-24,6.4711,6.5399,6.4195,6.5142,322443,0
1994-08-25,6.5658,6.5829,6.4882,6.5142,438104,0
1994-08-26,6.5142,6.7032,6.5142,6.7032,362584,0
1994-08-29,6.7806,6.7976,6.6603,6.6858,284739,0
1994-08-30,6.8921,6.9695,6.8494,6.875,517113,0
1994-08-31,6.9182,6.9439,6.8494,6.875,449391,0
1994-09-01,6.8494,6.875,6.8233,6.875,132071,0
1994-09-02,6.8494,6.8921,6.7549,6.7549,154877,0
1994-09-06,6.7549,6.8233,6.7288,6.7806,230163,0
1994-09-07,6.7806,6.7976,6.7288,6.7549,223997,0
1994-09-08,6.7288,6.875,6.7288,6.7976,193275,0
1994-09-09,6.7806,6.7806,6.7032,6.7549,267053,0
1994-09-12,6.7288,6.7976,6.7288,6.7549,135330,0
1994-09-13,6.7806,6.7976,6.7288,6.7976,482206,0
1994-09-14,6.7976,6.8233,6.7976,6.8233,269959,0
1994-09-15,6.8494,6.9439,6.8233,6.9439,351878,0
1994-09-16,6.9439,6.9439,6.8494,6.8921,622190,0
1994-09-19,6.875,6.9182,6.8494,6.8494,188743,0
1994-09-20,6.8494,6.875,6.7549,6.7549,316624,0
1994-09-21,6.7976,6.7976,6.7032,6.7288,259139,0
1994-09-22,6.7976,6.8233,6.6603,6.6858,246222,0
1994-09-23,6.6603,6.7032,6.6346,6.6603,203865,0
1994-09-26,6.7288,6.7549,6.6858,6.7032,187228,0
1994-09-27,6.7549,6.7806,6.6858,6.6858,350833,0
1994-09-28,6.6603,6.6858,6.5829,6.6085,523397,0
1994-09-29,6.6085,6.6085,6.4882,6.5142,382136,0
1994-09-30,6.5399,6.5399,6.4882,6.5142,306617,0
1994-10-03,6.4882,6.5142,6.4195,6.4882,519557,0
1994-10-04,6.5399,6.5658,6.4711,6.4882,482438,0
1994-10-05,6.4711,6.5142,6.4453,6.4882,357116,0
1994-10-06,6.5399,6.6346,6.5142,6.6085,577159,0
1994-10-07,6.5829,6.7288,6.5829,6.7288,280551,0
1994-10-10,6.7288,6.7549,6.6346,6.7288,148013,0
1994-10-11,6.7549,6.8494,6.7549,6.8494,284508,0
1994-10-12,6.8494,6.9182,6.8233,6.8921,351181,0
1994-10-13,6.9439,7.0124,6.9182,6.9954,736457,0
1994-10-14,7.0124,7.0124,6.9695,6.9954,248783,0
1994-10-17,7.0124,7.0124,6.9439,6.9439,406337,0
1994-10-18,6.9954,6.9954,6.875,6.8921,263677,0
1994-10-19,6.8233,6.9695,6.7806,6.9182,221672,0
1994-10-20,6.8233,6.875,6.7549,6.8494,239937,0
1994-10-21,6.8233,6.8233,6.7288,6.7549,453930,0
1994-10-24,6.7288,6.7549,6.7032,6.7288,330587,0
1994-10-25,6.6858,6.7288,6.5399,6.5658,590770,0
1994-10-26,6.6085,6.6085,6.4882,6.5399,266704,0
1994-10-27,6.4882,6.5658,6.4453,6.4711,670131,0
1994-10-28,6.4882,6.5658,6.4711,6.5142,927057,0
1994-10-31,6.5658,6.6858,6.5658,6.6346,873413,0
1994-11-01,6.6603,6.7549,6.6346,6.7288,604735,0
1994-11-02,6.7288,6.9954,6.6603,6.6603,998041,0
1994-11-03,6.7549,6.7976,6.7288,6.7976,420997,0
1994-11-04,6.7549,6.8233,6.7549,6.7549,273217,0
1994-11-07,6.7806,6.8322,6.7376,6.7806,321507,0
1994-11-08,6.8062,6.875,6.7806,6.8494,344200,0
1994-11-09,6.9264,6.9264,6.7549,6.7806,245293,0
1994-11-10,6.8062,6.8494,6.7376,6.7549,148476,0
1994-11-11,6.7376,6.8322,6.7119,6.8322,290789,0
1994-11-14,6.9012,6.9524,6.8494,6.9524,577273,0
1994-11-15,6.9012,6.9954,6.8062,6.8062,447180,0
1994-11-16,6.875,6.875,6.7806,6.7806,286134,0
1994-11-17,6.7549,6.7549,6.6603,6.7376,449391,0
1994-11-18,6.7376,6.7549,6.6858,6.6858,641621,0
1994-11-21,6.6858,6.7119,6.5658,6.5915,422510,0
1994-11-22,6.5915,6.6858,6.4968,6.5658,447412,0
1994-11-23,6.4968,6.5915,6.4453,6.5915,435196,0
1994-11-25,6.6346,6.7119,6.6346,6.6346,145338,0
1994-11-28,6.5658,6.5658,6.4968,6.5142,397611,0
1994-11-29,6.5142,6.5399,6.4968,6.5399,301958,0
1994-11-30,6.5658,6.5658,6.4711,6.4968,378991,0
1994-12-01,6.5142,6.5142,6.4711,6.4968,209335,0
1994-12-02,6.5142,6.6176,6.4968,6.6176,231676,0
1994-12-05,6.6603,6.875,6.6346,6.8494,766128,0
1994-12-06,6.875,6.875,6.7806,6.8062,439267,0
1994-12-07,6.8062,6.8322,6.7806,6.8322,237963,0
1994-12-08,6.8062,6.8322,6.6603,6.6603,365381,0
1994-12-09,6.7119,6.7119,6.6603,6.6858,258901,0
1994-12-12,6.7119,6.7119,6.6176,6.6603,355718,0
1994-12-13,6.6603,6.7806,6.6603,6.7549,333726,0
1994-12-14,6.8062,6.9012,6.7549,6.7806,440898,0
1994-12-15,6.8062,6.9012,6.8062,6.8062,332682,0
1994-12-16,6.8494,6.875,6.8062,6.875,921005,0
1994-12-19,6.8322,6.9264,6.8322,6.9264,208404,0
1994-12-20,6.8062,6.8494,6.7119,6.7119,272288,0
1994-12-21,6.6858,6.8322,6.6858,6.7549,312084,0
1994-12-22,6.8062,6.875,6.7806,6.875,149060,0
1994-12-23,6.875,6.9012,6.8322,6.8322,240987,0
1994-12-27,6.8494,6.875,6.8322,6.875,134164,0
1994-12-28,6.875,6.9012,6.8494,6.875,134981,0
1994-12-29,6.875,6.9012,6.8062,6.875,196768,0
1994-12-30,6.875,6.9264,6.8062,6.8494,174893,0
1995-01-03,6.7806,6.8322,6.7119,6.8062,164418,0
1995-01-04,6.8062,6.8494,6.7806,6.8322,220737,0
1995-01-05,6.7806,6.8062,6.7119,6.7376,162675,0
1995-01-06,6.7376,6.9264,6.7119,6.9264,485697,0
1995-01-09,6.875,6.875,6.7806,6.8062,203518,0
1995-01-10,6.8062,7.0214,6.8062,6.9524,478830,0
1995-01-11,6.9695,7.0469,6.9524,7.0214,460674,0
1995-01-12,6.9954,7.1159,6.9695,7.1159,448110,0
1995-01-13,7.1159,7.1672,6.9954,7.0469,367355,0
1995-01-16,7.0729,7.1672,6.9524,7.0729,735291,0
1995-01-17,7.0902,7.1843,7.0902,7.1672,619162,0
1995-01-18,7.1843,7.2878,7.1413,7.2617,471381,0
1995-01-19,7.236,7.2878,7.1843,7.2878,616720,0
1995-01-20,7.2878,7.3562,7.2617,7.3562,930433,0
1995-01-23,7.236,7.3562,7.236,7.3307,281946,0
1995-01-24,7.2878,7.3819,7.2878,7.3307,325001,0
1995-01-25,7.3562,7.4082,7.2878,7.3819,582163,0
1995-01-26,7.3819,7.4252,7.3562,7.4082,553304,0
1995-01-27,7.4252,7.4509,7.2617,7.2878,266469,0
1995-01-30,7.2617,7.2878,7.1159,7.1413,459048,0
1995-01-31,7.1413,7.236,7.1159,7.2104,312899,0
1995-02-01,7.236,7.2617,7.2104,7.236,278923,0
1995-02-02,7.2104,7.3049,7.2104,7.2878,330121,0
1995-02-03,7.2878,7.4509,7.2617,7.4509,294861,0
1995-02-06,7.4252,7.4509,7.4252,7.4252,260185,0
1995-02-07,7.4338,7.5283,7.4338,7.5283,256810,0
1995-02-08,7.5283,7.5283,7.4595,7.4767,338614,0
1995-02-09,7.4595,7.4595,7.2617,7.3136,386208,0
1995-02-10,7.3392,7.3562,7.3136,7.3392,356649,0
1995-02-13,7.3562,7.3562,7.2878,7.3136,587979,0
1995-02-14,7.2617,7.3392,7.2617,7.3392,194325,0
1995-02-15,7.3819,7.5538,7.3392,7.5283,521302,0
1995-02-16,7.5023,7.5283,7.4595,7.5023,333027,0
1995-02-17,7.5023,7.5023,7.3562,7.3562,392140,0
1995-02-21,7.4595,7.5023,7.4338,7.4595,205496,0
1995-02-22,7.4595,7.5538,7.4338,7.5283,264845,0
1995-02-23,7.5538,7.5969,7.4767,7.4767,280551,0
1995-02-24,7.4767,7.5797,7.4767,7.5283,319648,0
1995-02-27,7.5283,7.5538,7.4767,7.4767,247504,0
1995-02-28,7.4338,7.5023,7.3819,7.4338,275894,0
1995-03-01,7.3819,7.5969,7.3819,7.4767,391792,0
1995-03-02,7.4767,7.5969,7.4767,7.5283,402844,0
1995-03-03,7.5283,7.6485,7.5283,7.6227,415530,0
1995-03-06,7.5538,7.5538,7.5023,7.5538,354324,0
1995-03-07,7.5283,7.5538,7.4595,7.4767,275197,0
1995-03-08,7.5023,7.5023,7.4082,7.4082,185366,0
1995-03-09,7.4082,7.5969,7.4082,7.5969,343618,0
1995-03-10,7.6227,7.7002,7.5969,7.6743,347459,0
1995-03-13,7.7002,7.7002,7.6227,7.6485,364212,0
1995-03-14,7.5969,7.7002,7.5969,7.6485,500126,0
1995-03-15,7.6227,7.6743,7.5969,7.6227,220391,0
1995-03-16,7.5797,7.6743,7.5797,7.6227,284508,0
1995-03-17,7.6485,7.6743,7.5797,7.5969,651395,0
1995-03-20,7.5283,7.5797,7.5023,7.5283,271471,0
1995-03-21,7.5023,7.5969,7.5023,7.5538,259839,0
1995-03-22,7.5283,7.5538,7.4595,7.5023,174194,0
1995-03-23,7.4767,7.5283,7.4082,7.4595,244246,0
1995-03-24,7.4082,7.5023,7.4082,7.5023,597752,0
1995-03-27,7.5023,7.6227,7.4767,7.5797,392610,0
1995-03-28,7.6227,7.6227,7.5283,7.5283,281014,0
1995-03-29,7.5023,7.6227,7.5023,7.5283,258442,0
1995-03-30,7.5538,7.5969,7.4767,7.4767,220505,0
1995-03-31,7.3819,7.5538,7.1931,7.5283,488489,0
1995-04-03,7.5283,7.5797,7.4767,7.5797,415064,0
1995-04-04,7.6227,7.7258,7.5969,7.7258,774154,0
1995-04-05,7.6743,7.7258,7.6485,7.6485,534338,0
1995-04-06,7.6227,7.7258,7.6227,7.7258,164418,0
1995-04-07,7.6743,7.7431,7.6743,7.7258,655931,0
1995-04-10,7.6743,7.7258,7.6485,7.7258,273685,0
1995-04-11,7.7258,7.7258,7.6743,7.7002,170467,0
1995-04-12,7.6743,7.7002,7.6743,7.6743,109150,0
1995-04-13,7.7002,7.7688,7.6743,7.7258,223531,0
1995-04-17,7.7688,8.1299,7.7688,8.0868,1345147,0
1995-04-18,8.0612,8.0868,7.9406,7.9406,489184,0
1995-04-19,7.9406,8.2242,7.9406,8.2074,1025618,0
1995-04-20,8.1813,8.3533,8.1557,8.3533,669320,0
1995-04-21,8.3702,8.4737,8.3275,8.4737,1112421,0
1995-04-24,8.4478,8.4909,8.3963,8.4909,787655,0
1995-04-25,8.4478,8.5166,8.4478,8.4909,375620,0
1995-04-26,8.4909,8.5166,8.4478,8.4737,433214,0
1995-04-27,8.4737,8.5681,8.4478,8.5681,428327,0
1995-04-28,8.5166,8.5166,8.3702,8.3963,506177,0
1995-05-01,8.4221,8.5681,8.3702,8.5681,527356,0
1995-05-02,8.5937,8.6111,8.5424,8.5937,438104,0
1995-05-03,8.6111,8.7571,8.5937,8.7571,690261,0
1995-05-04,8.7571,8.7571,8.5937,8.6369,754726,0
1995-05-05,8.7571,8.7571,8.6111,8.6369,547367,0
1995-05-08,8.6369,8.7141,8.6111,8.6369,386437,0
1995-05-09,8.6454,8.7141,8.5424,8.5681,387022,0
1995-05-10,8.5681,8.6626,8.5681,8.6626,251576,0
1995-05-11,8.6886,8.7141,8.6454,8.7141,344433,0
1995-05-12,8.6626,8.7653,8.6454,8.7141,362119,0
1995-05-15,8.7141,8.7922,8.6886,8.7396,425534,0
1995-05-16,8.7396,8.8595,8.7141,8.8334,450439,0
1995-05-17,8.8334,8.9372,8.8089,8.9119,559354,0
1995-05-18,8.8595,8.8595,8.7141,8.7141,236102,0
1995-05-19,8.6454,8.6454,8.3533,8.3963,1026547,0
1995-05-22,8.5424,8.8089,8.5251,8.7396,689329,0
1995-05-23,8.7396,8.9119,8.7141,8.8869,578200,0
1995-05-24,8.9372,9.0302,8.7141,8.7922,574016,0
1995-05-25,8.7653,8.8334,8.7141,8.7396,251924,0
1995-05-26,8.6626,8.6626,8.3963,8.5424,353624,0
1995-05-30,8.5937,8.6886,8.5937,8.6197,278223,0
1995-05-31,8.6454,8.8595,8.6197,8.8595,457768,0
1995-06-01,8.7653,8.8089,8.6626,8.7141,267749,0
1995-06-02,8.5937,8.7396,8.5937,8.6626,304403,0
1995-06-05,8.6454,8.7141,8.6454,8.7141,326744,0
1995-06-06,8.7141,8.8089,8.7141,8.7396,255068,0
1995-06-07,8.7396,8.7653,8.6886,8.7653,280663,0
1995-06-08,8.7396,8.8869,8.7396,8.8089,282179,0
1995-06-09,8.8334,8.8595,8.6886,8.6886,393302,0
1995-06-12,8.7141,8.8334,8.7141,8.7141,374571,0
1995-06-13,8.7653,8.8869,8.7653,8.8089,349437,0
1995-06-14,8.8089,8.9119,8.7922,8.9119,296841,0
1995-06-15,8.9372,9.1002,8.9119,8.9372,513506,0
1995-06-16,9.0062,9.0302,8.9549,9.0302,886565,0
1995-06-19,9.0062,9.1533,8.9815,9.1002,339196,0
1995-06-20,9.0569,9.0839,8.9372,8.9549,208523,0
1995-06-21,8.9815,9.0302,8.8089,8.8089,222598,0
1995-06-22,8.8089,9.0569,8.8089,9.0569,410523,0
1995-06-23,8.9372,8.9549,8.7922,8.8595,467425,0
1995-06-26,8.8595,8.9372,8.7922,8.8334,587628,0
1995-06-27,8.7922,8.9119,8.7922,8.8595,439382,0
1995-06-28,8.8334,8.9372,8.8334,8.9372,343848,0
1995-06-29,8.9372,8.9372,8.8595,8.8595,191301,0
1995-06-30,8.8595,8.9119,8.7922,8.8869,193627,0
1995-07-03,8.8869,8.8869,8.7922,8.7922,74472,0
1995-07-05,8.9372,8.9549,8.8595,8.9549,253204,0
1995-07-06,8.9815,8.9815,8.8595,8.9815,209335,0
1995-07-07,9.0062,9.1002,9.0062,9.0569,320344,0
1995-07-10,9.1268,9.1784,9.0302,9.0839,325465,0
1995-07-11,9.0569,9.2025,9.0569,9.1002,246690,0
1995-07-12,9.0839,9.2025,9.0302,9.2025,247616,0
1995-07-13,9.2025,9.3258,9.1784,9.2206,570642,0
1995-07-14,9.1784,9.2025,9.1002,9.2025,328724,0
1995-07-17,9.1784,9.2459,9.1268,9.2459,316856,0
1995-07-18,9.2025,9.2206,9.0839,9.1268,524213,0
1995-07-19,8.9549,9.0569,8.5937,9.0062,623122,0
1995-07-20,8.9549,8.9549,8.8089,8.8334,640107,0
1995-07-21,8.7922,8.8595,8.7141,8.8595,849213,0
1995-07-24,8.8334,8.9815,8.8089,8.9372,340011,0
1995-07-25,8.9549,9.0569,8.8595,9.0569,264376,0
1995-07-26,9.0302,9.0839,8.8869,8.9372,311851,0
1995-07-27,8.9372,9.0062,8.9119,8.9815,246690,0
1995-07-28,8.9372,8.9815,8.8595,8.8869,161510,0
1995-07-31,8.8595,8.8869,8.7653,8.8595,283576,0
1995-08-01,8.8595,8.8595,8.7396,8.7922,240057,0
1995-08-02,8.8334,8.9372,8.7922,8.8334,297189,0
1995-08-03,8.8089,8.8334,8.7396,8.7653,216316,0
1995-08-04,8.7653,8.8595,8.7396,8.7922,474177,0
1995-08-07,8.8334,8.9119,8.8089,8.9119,217600,0
1995-08-08,8.8595,8.8595,8.7922,8.8334,285317,0
1995-08-09,8.8869,8.8869,8.8334,8.8595,205262,0
1995-08-10,8.9372,8.9372,8.7141,8.7141,799642,0
1995-08-11,8.7396,8.7653,8.6454,8.6715,251341,0
1995-08-14,8.6969,8.7141,8.6454,8.6715,400983,0
1995-08-15,8.6715,8.6715,8.5681,8.6197,461145,0
1995-08-16,8.6454,8.6454,8.5509,8.5681,402148,0
1995-08-17,8.5681,8.5937,8.4737,8.4993,384810,0
1995-08-18,8.5251,8.5509,8.4993,8.4993,575529,0
1995-08-21,8.5937,8.6454,8.5251,8.5509,246222,0
1995-08-22,8.5509,8.5681,8.5251,8.5509,524328,0
1995-08-23,8.5509,8.5509,8.4221,8.4478,468010,0
1995-08-24,8.4221,8.4993,8.4221,8.4478,219575,0
1995-08-25,8.4478,8.5251,8.4047,8.4221,412389,0
1995-08-28,8.4221,8.6197,8.4221,8.6197,376197,0
1995-08-29,8.6715,8.7922,8.5251,8.6454,383296,0
1995-08-30,8.6454,8.7141,8.5937,8.7141,307658,0
1995-08-31,8.7141,8.7653,8.6969,8.7396,214688,0
1995-09-01,8.7653,8.8869,8.7141,8.8687,381434,0
1995-09-05,8.8419,8.8869,8.8419,8.8869,328605,0
1995-09-06,8.8419,8.9119,8.8172,8.8687,321394,0
1995-09-07,8.8172,9.0154,8.8172,9.0154,342805,0
1995-09-08,9.0154,9.0302,8.8869,8.9372,352924,0
1995-09-11,8.9119,9.0569,8.9119,9.0302,449742,0
1995-09-12,9.0839,9.1784,9.0302,9.1784,461258,0
1995-09-13,9.1784,9.2547,9.1364,9.1784,362584,0
1995-09-14,9.2305,9.2819,9.1631,9.1784,329420,0
1995-09-15,9.2025,9.2547,9.1364,9.1631,602408,0
1995-09-18,9.1086,9.2547,9.1086,9.2547,348969,0
1995-09-19,9.2547,9.2547,9.1631,9.1784,177919,0
1995-09-20,9.1631,9.2547,9.1364,9.2547,193161,0
1995-09-21,9.2305,9.2305,9.1364,9.1784,246571,0
1995-09-22,9.1364,9.1631,9.0839,9.1086,321275,0
1995-09-25,9.0839,9.0839,9.0154,9.0569,308244,0
1995-09-26,9.0569,9.1364,9.0302,9.1086,307780,0
1995-09-27,9.0154,9.0839,8.9634,8.9901,302426,0
1995-09-28,9.0154,9.1631,9.0154,9.1631,312664,0
1995-09-29,9.1784,9.2547,9.1364,9.2305,444386,0
1995-10-02,9.1086,9.2025,9.1086,9.1784,399472,0
1995-10-03,9.1364,9.1364,8.8869,8.9634,271239,0
1995-10-04,8.9119,8.9372,8.7396,8.8172,533871,0
1995-10-05,8.8172,8.8419,8.7922,8.8172,260071,0
1995-10-06,8.8172,8.8687,8.7922,8.8419,212012,0
1995-10-09,8.8172,8.8419,8.7653,8.8172,298119,0
1995-10-10,8.7922,8.7922,8.6715,8.7653,477780,0
1995-10-11,8.9372,8.9634,8.8687,8.9372,304869,0
1995-10-12,8.8869,8.9901,8.8687,8.9119,212478,0
1995-10-13,8.9901,9.1086,8.9372,9.0154,298933,0
1995-10-16,9.0302,9.0302,8.9372,8.9634,141496,0
1995-10-17,8.9119,9.0154,8.8869,9.0154,294512,0
1995-10-18,8.9901,9.1086,8.9901,9.0154,292420,0
1995-10-19,9.0154,9.0569,8.9119,8.9372,362584,0
1995-10-20,8.9901,8.9901,8.9372,8.9634,485579,0
1995-10-23,8.9119,8.9372,8.8419,8.8419,432168,0
1995-10-24,8.8869,8.9372,8.8687,8.8869,329420,0
1995-10-25,8.9372,8.9372,8.8419,8.8419,435429,0
1995-10-26,8.8419,8.8687,8.7922,8.7922,243314,0
1995-10-27,8.7922,8.8172,8.6969,8.7396,232609,0
1995-10-30,8.7141,8.7396,8.6969,8.6969,426934,0
1995-10-31,8.7922,8.8172,8.6969,8.6969,428096,0
1995-11-01,8.5937,8.7653,8.5937,8.7141,458582,0
1995-11-02,8.7396,8.7922,8.6715,8.7653,501407,0
1995-11-03,8.7922,8.8869,8.7922,8.8869,229817,0
1995-11-06,8.8687,8.9634,8.8419,8.9372,254833,0
1995-11-07,8.9372,9.0569,8.9119,8.9901,489886,0
1995-11-08,9.0154,9.1364,9.0154,9.1086,391325,0
1995-11-09,9.0924,9.212,9.0664,9.0664,348737,0
1995-11-10,9.0398,9.2633,9.0398,9.238,489535,0
1995-11-13,9.212,9.3426,9.1696,9.3426,485114,0
1995-11-14,9.3171,9.3171,9.2633,9.3171,353043,0
1995-11-15,9.238,9.3171,9.212,9.3171,278570,0
1995-11-16,9.3426,9.609,9.3171,9.53,1095666,0
1995-11-17,9.581,9.609,9.3835,9.4624,553881,0
1995-11-20,9.53,9.635,9.53,9.609,342920,0
1995-11-21,9.581,9.635,9.514,9.554,363165,0
1995-11-22,9.53,9.581,9.4903,9.554,510017,0
1995-11-24,9.581,9.609,9.554,9.554,59579,0
1995-11-27,9.53,9.554,9.514,9.514,411922,0
1995-11-28,9.4903,9.514,9.4359,9.514,406687,0
1995-11-29,9.53,9.609,9.4624,9.609,201656,0
1995-11-30,9.609,9.754,9.554,9.635,439267,0
1995-12-01,9.66,9.806,9.635,9.806,440429,0
1995-12-04,9.779,9.832,9.754,9.806,322904,0
1995-12-05,9.806,10.071,9.779,9.95,820818,0
1995-12-06,10.005,10.2,10.005,10.2,801271,0
1995-12-07,10.148,10.148,9.977,10.03,366308,0
1995-12-08,10.03,10.055,9.95,10.03,254948,0
1995-12-11,9.95,10.2,9.925,10.176,261120,0
1995-12-12,10.148,10.2,10.098,10.148,248554,0
1995-12-13,10.176,10.27,10.148,10.176,331981,0
1995-12-14,10.148,10.349,10.071,10.2,741343,0
1995-12-15,10.226,10.244,10.126,10.148,1062155,0
1995-12-18,10.071,10.098,9.95,9.977,422977,0
1995-12-19,9.95,10.226,9.95,10.226,421929,0
1995-12-20,10.148,10.349,10.148,10.244,433333,0
1995-12-21,10.2,10.244,10.098,10.126,355137,0
1995-12-22,10.148,10.226,10.071,10.226,287063,0
1995-12-26,10.244,10.324,10.226,10.324,138236,0
1995-12-27,10.296,10.397,10.296,10.296,192231,0
1995-12-28,10.324,10.415,10.296,10.37,209566,0
1995-12-29,10.415,10.415,10.349,10.397,228652,0
1996-01-02,10.37,10.57,10.349,10.57,386555,0
1996-01-03,10.542,10.69,10.542,10.667,503965,0
1996-01-04,10.69,10.76,10.443,10.495,475224,0
1996-01-05,10.37,10.443,10.324,10.415,484535,0
1996-01-08,10.324,10.785,10.296,10.76,462073,0
1996-01-09,10.785,10.812,10.542,10.667,875511,0
1996-01-10,10.52,10.52,10.126,10.2,605781,0
1996-01-11,10.296,10.469,10.2,10.469,482206,0
1996-01-12,10.415,10.64,10.349,10.57,640923,0
1996-01-15,10.542,10.588,10.415,10.443,310223,0
1996-01-16,10.443,10.812,10.443,10.812,1072391,0
1996-01-17,10.812,10.931,10.742,10.914,784514,0
1996-01-18,10.89,10.984,10.812,10.957,537128,0
1996-01-19,10.931,11.088,10.931,11.06,772645,0
1996-01-22,10.984,11.088,10.984,11.06,471735,0
1996-01-23,11.009,11.114,10.914,11.114,499192,0
1996-01-24,11.088,11.205,11.088,11.154,371197,0
1996-01-25,11.154,11.474,11.128,11.377,654887,0
1996-01-26,11.326,11.474,11.303,11.474,690611,0
1996-01-29,11.43,11.646,11.43,11.55,602522,0
1996-01-30,11.499,11.601,11.404,11.601,390161,0
1996-01-31,11.601,11.601,11.43,11.524,347108,0
1996-02-01,11.524,11.629,11.43,11.629,767641,0
1996-02-02,11.601,11.671,11.55,11.646,418207,0
1996-02-05,11.55,11.844,11.55,11.747,663614,0
1996-02-06,11.747,11.799,11.671,11.799,473012,0
1996-02-07,11.799,12.015,11.723,11.971,705622,0
1996-02-08,11.989,12.315,11.947,12.315,638246,0
1996-02-09,12.21,12.315,12.064,12.264,521185,0
1996-02-12,12.334,12.434,12.315,12.315,359442,0
1996-02-13,12.236,12.289,12.145,12.264,704341,0
1996-02-14,12.21,12.264,12.145,12.264,538756,0
1996-02-15,12.245,12.245,11.68,11.73,731686,0
1996-02-16,11.73,11.826,11.531,11.773,801850,0
1996-02-20,11.629,11.73,11.601,11.68,443458,0
1996-02-21,11.654,11.902,11.629,11.851,447412,0
1996-02-22,11.878,12.194,11.773,12.171,521768,0
1996-02-23,12.342,12.442,12.047,12.101,605781,0
1996-02-26,11.998,12.073,11.629,11.705,422278,0
1996-02-27,11.654,11.654,11.311,11.458,807204,0
1996-02-28,11.508,11.747,11.404,11.404,631149,0
1996-02-29,11.26,11.482,11.162,11.26,357116,0
1996-03-01,11.335,11.458,11.088,11.458,350018,0
1996-03-04,11.404,11.851,11.404,11.73,368404,0
1996-03-05,11.654,11.68,11.335,11.458,457536,0
1996-03-06,11.458,11.575,11.358,11.43,476154,0
1996-03-07,11.377,11.55,11.377,11.55,333260,0
1996-03-08,11.458,11.508,10.667,11.088,625795,0
1996-03-11,11.18,11.575,11.162,11.575,451370,0
1996-03-12,11.508,11.531,11.162,11.458,389584,0
1996-03-13,11.358,11.404,11.284,11.377,345016,0
1996-03-14,11.358,11.55,11.358,11.458,206774,0
1996-03-15,11.458,11.458,11.26,11.284,607528,0
1996-03-18,11.335,11.601,11.335,11.601,560981,0
1996-03-19,11.654,11.68,11.531,11.55,419603,0
1996-03-20,11.851,12.442,11.799,11.851,2049724,0
1996-03-21,11.799,11.928,11.705,11.747,642438,0
1996-03-22,11.851,11.902,11.773,11.826,452763,0
1996-03-25,11.851,11.902,11.629,11.68,573084,0
1996-03-26,11.68,11.747,11.654,11.705,400170,0
1996-03-27,11.654,11.654,11.458,11.482,345713,0
1996-03-28,11.377,11.43,11.284,11.335,551557,0
1996-03-29,11.404,11.629,11.404,11.629,404476,0
1996-04-01,11.601,11.68,11.531,11.68,436357,0
1996-04-02,11.654,11.654,11.531,11.55,563892,0
1996-04-03,11.531,11.902,11.458,11.705,672109,0
1996-04-04,11.747,11.747,11.508,11.705,411457,0
1996-04-08,11.26,11.358,11.088,11.088,712367,0
1996-04-09,11.404,11.458,11.284,11.404,689329,0
1996-04-10,11.358,11.377,11.088,11.205,961152,0
1996-04-11,11.26,11.335,10.966,11.114,699222,0
1996-04-12,11.114,11.138,11.009,11.06,552954,0
1996-04-15,11.114,11.138,11.009,11.06,271591,0
1996-04-16,11.034,11.26,11.009,11.162,385972,0
1996-04-17,11.114,11.205,10.862,11.205,925079,0
1996-04-18,11.311,11.404,11.114,11.162,653023,0
1996-04-19,11.162,11.205,11.06,11.162,586463,0
1996-04-22,11.205,11.335,11.18,11.284,327678,0
1996-04-23,11.26,11.508,11.233,11.458,583789,0
1996-04-24,11.508,11.531,11.205,11.311,362818,0
1996-04-25,11.358,11.482,11.358,11.458,415645,0
1996-04-26,11.458,11.508,11.43,11.508,306032,0
1996-04-29,11.458,11.575,11.43,11.55,317089,0
1996-04-30,11.458,11.654,11.458,11.55,463700,0
1996-05-01,11.482,11.629,11.458,11.629,317320,0
1996-05-02,11.629,11.68,11.482,11.575,420302,0
1996-05-03,11.531,11.575,11.284,11.404,480108,0
1996-05-06,11.358,11.377,11.114,11.233,475921,0
1996-05-07,11.088,11.162,11.009,11.009,661288,0
1996-05-08,10.914,11.233,10.89,11.233,581813,0
1996-05-09,11.214,11.293,11.162,11.269,649070,0
1996-05-10,11.367,11.367,11.124,11.162,328605,0
1996-05-13,11.214,11.466,11.147,11.466,319183,0
1996-05-14,11.412,11.61,11.367,11.367,339078,0
1996-05-15,11.293,11.367,11.187,11.269,553999,0
1996-05-16,11.242,11.242,11.043,11.095,970464,0
1996-05-17,11.242,11.293,11.124,11.147,629636,0
1996-05-20,11.214,11.214,11.095,11.147,526305,0
1996-05-21,11.147,11.162,10.992,11.124,904598,0
1996-05-22,11.162,11.466,11.124,11.466,484067,0
1996-05-23,11.412,11.412,11.069,11.147,493142,0
1996-05-24,11.147,11.367,11.124,11.214,296257,0
1996-05-28,11.214,11.342,11.018,11.043,425073,0
1996-05-29,11.095,11.162,11.043,11.069,300449,0
1996-05-30,11.069,11.269,11.043,11.162,381319,0
1996-05-31,11.214,11.583,11.187,11.583,1468025,0
1996-06-03,11.49,11.54,11.242,11.319,859219,0
1996-06-04,11.342,11.517,11.319,11.517,766478,0
1996-06-05,11.637,11.807,11.54,11.79,648835,0
1996-06-06,11.807,11.91,11.764,11.764,512578,0
1996-06-07,11.517,11.715,11.412,11.715,457185,0
1996-06-10,11.715,11.738,11.49,11.517,316972,0
1996-06-11,11.566,11.764,11.439,11.466,325927,0
1996-06-12,11.466,11.49,11.319,11.342,481857,0
1996-06-13,11.661,11.688,11.54,11.688,471735,0
1996-06-14,11.661,11.715,11.566,11.583,306263,0
1996-06-17,11.583,11.583,11.412,11.439,268916,0
1996-06-18,11.466,11.466,11.319,11.342,410408,0
1996-06-19,11.269,11.342,11.147,11.162,527005,0
1996-06-20,11.269,11.319,11.124,11.187,396678,0
1996-06-21,11.242,11.566,11.187,11.566,661404,0
1996-06-24,11.566,11.583,11.386,11.412,230163,0
1996-06-25,11.49,11.517,11.319,11.342,192814,0
1996-06-26,11.319,11.367,11.147,11.162,230979,0
1996-06-27,11.147,11.187,10.923,11.095,474758,0
1996-06-28,11.124,11.386,11.124,11.386,384460,0
1996-07-01,11.319,11.319,11.214,11.269,294632,0
1996-07-02,10.923,11.162,10.871,11.018,694565,0
1996-07-03,11.095,11.214,11.018,11.124,335122,0
1996-07-05,10.992,11.069,10.966,11.018,197464,0
1996-07-08,10.992,11.018,10.623,10.648,506410,0
1996-07-09,10.698,10.769,10.648,10.674,464981,0
1996-07-10,10.674,10.674,10.253,10.542,941370,0
1996-07-11,10.495,10.495,10.253,10.37,862942,0
1996-07-12,10.477,10.477,10.27,10.349,443107,0
1996-07-15,10.296,10.324,9.876,9.925,541085,0
1996-07-16,9.876,10.03,9.426,9.876,1407752,0
1996-07-17,10.071,10.2,10.03,10.098,850490,0
1996-07-18,10.126,10.451,10.071,10.451,503732,0
1996-07-19,10.495,10.495,10.324,10.495,447180,0
1996-07-22,10.226,10.349,10.148,10.27,479880,0
1996-07-23,10.324,10.52,10.2,10.226,611596,0
1996-07-24,10.071,10.126,9.925,10.126,700500,0
1996-07-25,10.071,10.296,10.046,10.27,501174,0
1996-07-26,10.27,10.37,10.27,10.324,326978,0
1996-07-29,10.296,10.477,10.296,10.451,318947,0
1996-07-30,10.37,10.495,10.324,10.451,259839,0
1996-07-31,10.397,10.52,10.37,10.424,274264,0
1996-08-01,10.923,11.162,10.871,10.966,1573101,0
1996-08-02,11.018,11.043,10.57,10.698,1018173,0
1996-08-05,10.742,10.794,10.596,10.794,837341,0
1996-08-06,10.794,10.845,10.742,10.82,899248,0
1996-08-07,10.923,11.069,10.923,11.069,764965,0
1996-08-08,11.069,11.124,10.992,11.095,547134,0
1996-08-09,11.095,11.095,10.923,10.966,468708,0
1996-08-12,10.923,11.018,10.845,10.898,520720,0
1996-08-13,10.871,10.871,10.742,10.769,301958,0
1996-08-14,10.82,10.845,10.794,10.845,443806,0
1996-08-15,10.852,10.974,10.852,10.906,376664,0
1996-08-16,10.931,10.931,10.88,10.88,314877,0
1996-08-19,10.947,10.947,10.852,10.947,245991,0
1996-08-20,10.931,10.947,10.803,10.828,232142,0
1996-08-21,10.852,10.852,10.657,10.725,285901,0
1996-08-22,10.725,10.751,10.698,10.751,276242,0
1996-08-23,10.751,10.751,10.657,10.698,223416,0
1996-08-26,10.674,10.698,10.551,10.605,284276,0
1996-08-27,10.63,10.657,10.525,10.525,302541,0
1996-08-28,10.579,10.579,10.504,10.504,193275,0
1996-08-29,10.477,10.504,10.278,10.406,551790,0
1996-08-30,10.406,10.406,10.278,10.379,222718,0
1996-09-03,10.305,10.305,10.107,10.2,522931,0
1996-09-04,10.253,10.379,10.157,10.379,436708,0
1996-09-05,10.331,10.406,10.226,10.331,309060,0
1996-09-06,10.278,10.504,10.2,10.451,381549,0
1996-09-09,10.451,10.974,10.451,10.947,563776,0
1996-09-10,10.906,10.974,10.674,10.751,400170,0
1996-09-11,10.725,10.906,10.698,10.803,451719,0
1996-09-12,10.828,10.947,10.828,10.906,429379,0
1996-09-13,10.931,11.277,10.931,11.277,737154,0
1996-09-16,11.277,11.277,11.195,11.223,350833,0
1996-09-17,11.223,11.25,11,11,311851,0
1996-09-18,10.974,10.974,10.775,10.775,449742,0
1996-09-19,10.698,10.803,10.657,10.803,488955,0
1996-09-20,10.931,11,10.852,10.862,654424,0
1996-09-23,10.931,10.947,10.88,10.931,297772,0
1996-09-24,10.931,11.195,10.931,11.154,692704,0
1996-09-25,11.223,11.223,11.128,11.195,374917,0
1996-09-26,11.223,11.277,11.128,11.277,351878,0
1996-09-27,11.277,11.277,11.18,11.25,292533,0
1996-09-30,11.25,11.351,11.195,11.25,373986,0
1996-10-01,11.277,11.303,11,11.078,433333,0
1996-10-02,11.105,11.154,11.05,11.078,434961,0
1996-10-03,11.128,11.223,11.128,11.18,255180,0
1996-10-04,11.195,11.303,11.128,11.128,296724,0
1996-10-07,11.18,11.277,11.105,11.154,270426,0
1996-10-08,11.154,11.195,11.078,11.128,442290,0
1996-10-09,11.195,11.25,11.078,11.154,556793,0
1996-10-10,11.128,11.154,11.105,11.128,296490,0
1996-10-11,11.128,11.128,11.024,11.05,317436,0
1996-10-14,11.105,11.128,10.947,11.05,579598,0
1996-10-15,11.078,11.105,11.024,11.105,498148,0
1996-10-16,11.105,11.128,11,11.105,512229,0
1996-10-17,11.105,11.128,11.078,11.105,256229,0
1996-10-18,11.128,11.154,11.05,11.128,377361,0
1996-10-21,11.154,11.575,11.154,11.575,924264,0
1996-10-22,11.55,11.601,11.351,11.449,470918,0
1996-10-23,11.404,11.43,11.303,11.351,245640,0
1996-10-24,11.351,11.404,11.277,11.377,750304,0
1996-10-25,11.351,11.351,11.277,11.326,195370,0
1996-10-28,11.326,11.377,11.078,11.105,309639,0
1996-10-29,11.078,11.154,11.05,11.105,257162,0
1996-10-30,11.05,11.154,11.05,11.128,163024,0
1996-10-31,11.078,11.078,10.974,10.974,442641,0
1996-11-01,11.05,11.105,10.803,10.852,272870,0
1996-11-04,10.906,11.05,10.852,11.024,254135,0
1996-11-05,11.024,11.05,10.88,10.947,296724,0
1996-11-06,11,11.404,11,11.404,962549,0
1996-11-07,11.277,11.998,11.277,11.773,1816297,0
1996-11-08,11.851,12.154,11.851,12.154,873645,0
1996-11-11,12.127,12.127,11.971,11.971,435541,0
1996-11-12,11.971,12.101,11.928,12.023,430078,0
1996-11-13,11.928,12.023,11.928,11.971,331401,0
1996-11-14,11.955,12.334,11.938,12.281,623353,0
1996-11-15,12.41,12.41,12.21,12.254,615206,0
1996-11-18,12.236,12.434,12.21,12.41,764383,0
1996-11-19,12.41,12.659,12.384,12.513,597520,0
1996-11-20,12.555,12.813,12.513,12.763,620674,0
1996-11-21,12.736,12.763,12.555,12.709,458234,0
1996-11-22,12.555,12.882,12.555,12.788,1382618,0
1996-11-25,12.736,12.823,12.582,12.788,934855,0
1996-11-26,12.788,12.933,12.763,12.933,836761,0
1996-11-27,12.882,12.959,12.856,12.882,326516,0
1996-11-29,12.908,12.908,12.841,12.882,148596,0
1996-12-02,12.841,12.908,12.582,12.607,550044,0
1996-12-03,12.659,12.788,12.434,12.46,489535,0
1996-12-04,12.334,12.46,12.21,12.46,590540,0
1996-12-05,12.46,12.607,12.384,12.607,658376,0
1996-12-06,12.434,12.908,12.281,12.841,899248,0
1996-12-09,12.41,12.41,12.254,12.334,396564,0
1996-12-10,12.334,12.36,12.161,12.161,445668,0
1996-12-11,12.135,12.135,12.007,12.135,189554,0
1996-12-12,12.11,12.41,12.11,12.384,511763,0
1996-12-13,12.36,12.36,12.11,12.186,706552,0
1996-12-16,12.21,12.334,12.161,12.21,951725,0
1996-12-17,12.031,12.236,12.031,12.21,584839,0
1996-12-18,12.161,12.384,12.135,12.36,900641,0
1996-12-19,12.281,12.36,12.236,12.254,912395,0
1996-12-20,12.236,12.281,11.781,12.281,1744387,0
1996-12-23,12.281,12.306,12.21,12.306,450439,0
1996-12-24,12.281,12.434,12.281,12.41,234121,0
1996-12-26,12.41,12.538,12.236,12.334,563307,0
1996-12-27,12.334,12.334,12.11,12.161,350833,0
1996-12-30,12.236,12.384,12.21,12.334,431591,0
1996-12-31,12.306,12.434,12.21,12.21,333380,0
1997-01-02,12.21,12.21,11.807,11.884,450324,0
1997-01-03,11.938,12.031,11.86,12.031,935319,0
1997-01-06,12.031,12.306,12.031,12.236,763219,0
1997-01-07,12.334,12.41,12.254,12.41,819075,0
1997-01-08,12.41,12.46,12.236,12.254,698756,0
1997-01-09,12.254,12.306,12.186,12.21,624054,0
1997-01-10,12.055,12.135,12.031,12.11,766595,0
1997-01-13,12.186,12.306,12.161,12.236,348504,0
1997-01-14,12.254,12.384,12.236,12.254,449275,0
1997-01-15,12.161,12.434,12.161,12.434,528517,0
1997-01-16,12.488,12.513,12.384,12.434,390161,0
1997-01-17,12.434,12.538,12.434,12.434,480460,0
1997-01-20,12.538,12.709,12.513,12.634,646506,0
1997-01-21,12.488,12.709,12.434,12.634,550972,0
1997-01-22,12.634,12.763,12.582,12.736,441711,0
1997-01-23,12.788,12.856,12.488,12.538,570874,0
1997-01-24,12.488,12.555,12.21,12.306,490817,0
1997-01-27,12.281,12.434,12.281,12.384,489886,0
1997-01-28,12.634,12.788,12.582,12.634,733430,0
1997-01-29,12.685,12.908,12.659,12.788,621376,0
1997-01-30,12.813,13.113,12.813,13.089,743673,0
1997-01-31,13.113,13.337,13.113,13.182,727960,0
1997-02-03,13.236,13.458,13.236,13.337,708646,0
1997-02-04,13.311,13.414,13.261,13.363,409480,0
1997-02-05,13.337,13.337,12.933,12.986,608225,0
1997-02-06,13.038,13.414,13.038,13.236,624054,0
1997-02-07,13.236,13.786,13.208,13.759,956151,0
1997-02-10,13.613,14.163,13.613,14.138,1147100,0
1997-02-11,13.965,14.016,13.74,13.836,677810,0
1997-02-12,13.81,13.81,13.585,13.759,948937,0
1997-02-13,13.795,13.819,13.493,13.648,625212,0
1997-02-14,13.568,13.673,13.493,13.673,578901,0
1997-02-18,13.699,13.895,13.621,13.871,483833,0
1997-02-19,13.871,14.001,13.819,13.871,498610,0
1997-02-20,13.871,13.895,13.519,13.648,350132,0
1997-02-21,13.621,13.648,13.468,13.493,528283,0
1997-02-24,13.32,13.648,13.32,13.621,321507,0
1997-02-25,13.568,13.723,13.468,13.468,645111,0
1997-02-26,13.414,13.468,13.02,13.346,605665,0
1997-02-27,13.294,13.346,12.968,13.113,607062,0
1997-02-28,12.993,13.269,12.993,13.038,425534,0
1997-03-03,12.993,13.166,12.993,13.02,437174,0
1997-03-04,13.113,13.113,12.709,12.788,312436,0
1997-03-05,12.788,13.244,12.788,13.244,545507,0
1997-03-06,13.217,13.269,13.02,13.269,917983,0
1997-03-07,13.244,13.871,13.244,13.74,1162340,0
1997-03-10,13.568,13.699,13.373,13.699,456257,0
1997-03-11,13.621,13.795,13.568,13.568,265658,0
1997-03-12,13.595,13.699,13.519,13.545,275547,0
1997-03-13,13.545,13.648,13.294,13.294,322553,0
1997-03-14,13.414,13.673,13.294,13.673,539336,0
1997-03-17,13.699,13.895,13.568,13.723,1133485,0
1997-03-18,13.723,13.923,13.699,13.768,1298255,0
1997-03-19,13.723,14.001,13.621,13.74,997925,0
1997-03-20,13.723,13.795,13.673,13.795,1007581,0
1997-03-21,13.819,13.871,13.74,13.871,738550,0
1997-03-24,13.871,13.948,13.795,13.871,825008,0
1997-03-25,13.871,13.923,13.568,13.568,830011,0
1997-03-26,13.414,13.673,13.373,13.519,540386,0
1997-03-27,13.648,13.648,12.968,13.166,401682,0
1997-03-31,13.192,13.346,13.02,13.064,755540,0
1997-04-01,12.968,13.166,12.864,13.089,423209,0
1997-04-02,12.968,13.064,12.864,12.968,562848,0
1997-04-03,12.841,12.891,12.565,12.709,668269,0
1997-04-04,12.513,13.064,12.513,13.02,692587,0
1997-04-07,12.968,13.064,12.788,12.788,407149,0
1997-04-08,12.667,12.709,12.538,12.709,542362,0
1997-04-09,12.64,12.709,12.513,12.591,521537,0
1997-04-10,12.615,12.615,12.488,12.513,529682,0
1997-04-11,12.41,12.513,12.315,12.315,431119,0
1997-04-14,12.289,12.36,12.21,12.315,410647,0
1997-04-15,12.315,12.434,12.315,12.384,704810,0
1997-04-16,12.334,12.384,12.236,12.264,508039,0
1997-04-17,12.21,12.763,12.21,12.709,454860,0
1997-04-18,12.763,12.941,12.709,12.813,453696,0
1997-04-21,12.813,12.968,12.538,12.565,308709,0
1997-04-22,12.685,13.244,12.685,13.217,914256,0
1997-04-23,13.166,13.568,13.038,13.519,804762,0
1997-04-24,13.519,13.621,13.269,13.294,513855,0
1997-04-25,13.346,13.468,13.192,13.217,467196,0
1997-04-28,13.269,13.346,13.192,13.192,432636,0
1997-04-29,13.39,13.44,12.993,13.244,595659,0
1997-04-30,13.269,13.545,13.244,13.39,609505,0
1997-05-01,13.346,13.468,13.32,13.373,414365,0
1997-05-02,13.373,13.673,13.346,13.648,917400,0
1997-05-05,13.673,13.699,13.493,13.648,592052,0
1997-05-06,13.673,13.768,13.595,13.699,554468,0
1997-05-07,13.699,13.74,13.468,13.468,454626,0
1997-05-08,13.192,13.844,13.192,13.699,1002228,0
1997-05-09,13.673,13.768,13.621,13.621,469520,0
1997-05-12,13.673,13.768,13.648,13.723,523742,0
1997-05-13,13.768,13.795,13.568,13.595,332098,0
1997-05-14,13.621,13.768,13.595,13.673,488837,0
1997-05-15,13.63,13.707,13.422,13.55,508852,0
1997-05-16,13.55,13.576,13.373,13.449,571923,0
1997-05-19,13.501,13.528,13.422,13.449,240870,0
1997-05-20,13.399,13.449,13.227,13.278,698870,0
1997-05-21,13.227,13.477,13.02,13.123,994663,0
1997-05-22,13.149,13.227,12.968,13.046,421695,0
1997-05-23,13.149,13.32,13.149,13.2,666987,0
1997-05-27,13.02,13.373,13.02,13.373,515602,0
1997-05-28,13.32,13.449,13.278,13.303,298469,0
1997-05-29,13.303,13.422,13.303,13.346,356069,0
1997-05-30,13.2,13.2,13.02,13.046,630684,0
1997-06-02,13.095,13.123,12.693,12.771,1061689,0
1997-06-03,12.718,12.771,12.393,12.434,1433000,0
1997-06-04,12.367,12.417,12.161,12.236,1197600,0
1997-06-05,12.236,12.565,12.236,12.46,1410772,0
1997-06-06,12.538,12.591,12.393,12.417,1086241,0
1997-06-09,12.417,12.46,12.161,12.21,1670147,0
1997-06-10,11.835,12.315,11.781,12.289,2691108,0
1997-06-11,12.315,12.367,12.055,12.082,1480943,0
1997-06-12,12.11,12.615,12.055,12.615,1561231,0
1997-06-13,12.565,12.565,12.393,12.538,701549,0
1997-06-16,12.513,12.513,12.236,12.236,895293,0
1997-06-17,12.289,12.342,12.21,12.289,922054,0
1997-06-18,12.315,12.315,12.186,12.186,1218432,0
1997-06-19,12.186,12.186,12.007,12.135,1161528,0
1997-06-20,12.135,12.186,12.031,12.082,860848,0
1997-06-23,12.082,12.161,11.989,11.989,464518,0
1997-06-24,12.101,12.186,11.938,12.11,652093,0
1997-06-25,12.135,12.297,12.007,12.007,928688,0
1997-06-26,12.047,12.21,11.989,12.127,609390,0
1997-06-27,12.135,12.289,12.135,12.202,805693,0
1997-06-30,12.21,12.264,11.938,11.989,594029,0
1997-07-01,12.007,12.135,11.73,11.73,619862,0
1997-07-02,11.73,11.835,11.646,11.646,1205861,0
1997-07-03,11.938,12.289,11.807,12.127,572851,0
1997-07-07,12.161,12.273,12.082,12.101,440547,0
1997-07-08,12.154,12.264,12.055,12.186,456257,0
1997-07-09,12.236,12.393,11.998,12.023,943931,0
1997-07-10,12.135,12.289,12.055,12.186,1118943,0
1997-07-11,12.21,12.21,12.127,12.161,477318,0
1997-07-14,12.135,12.367,12.127,12.289,460099,0
1997-07-15,12.289,12.908,12.179,12.891,749953,0
1997-07-16,13.046,13.13,12.779,12.916,1041907,0
1997-07-17,12.933,12.993,12.591,12.667,635458,0
1997-07-18,12.667,12.727,12.505,12.538,716905,0
1997-07-21,12.555,12.676,12.434,12.64,301377,0
1997-07-22,12.848,13.173,12.794,13.104,975232,0
1997-07-23,13.104,13.104,12.916,13.02,621144,0
1997-07-24,13.02,13.104,12.959,13.02,536197,0
1997-07-25,13.02,13.123,12.959,13.02,483255,0
1997-07-28,13.13,13.173,12.993,13.064,373174,0
1997-07-29,13.038,13.346,12.986,12.993,624747,0
1997-07-30,12.986,13.158,12.916,13.046,401915,0
1997-07-31,13.2,13.287,13.123,13.278,583673,0
1997-08-01,13.227,13.346,12.873,12.908,522234,0
1997-08-04,12.908,13.311,12.794,13.2,351064,0
1997-08-05,13.2,13.337,13.173,13.2,686304,0
1997-08-06,13.2,13.422,13.13,13.236,417856,0
1997-08-07,13.208,13.252,13.046,13.046,449044,0
1997-08-08,13.046,13.149,12.779,12.832,308594,0
1997-08-11,12.882,13.095,12.745,13.046,426934,0
1997-08-12,13.095,13.2,12.908,12.908,525954,0
1997-08-13,13.038,13.038,12.667,12.794,419022,0
1997-08-14,12.788,12.993,12.41,12.591,469406,0
1997-08-15,12.41,12.538,12.064,12.145,676064,0
1997-08-18,12.194,12.393,12.101,12.367,603104,0
1997-08-19,12.41,12.522,12.306,12.513,525493,0
1997-08-20,12.565,12.573,12.367,12.434,416695,0
1997-08-21,12.488,12.513,12.245,12.281,444967,0
1997-08-22,12.092,12.367,12.073,12.219,614625,0
1997-08-25,12.281,12.46,12.273,12.306,314177,0
1997-08-26,12.442,12.591,12.315,12.434,467660,0
1997-08-27,12.393,12.488,12.202,12.36,404476,0
1997-08-28,12.273,12.547,12.202,12.245,306263,0
1997-08-29,12.194,12.315,12.118,12.194,331868,0
1997-09-02,12.202,12.676,12.202,12.434,462188,0
1997-09-03,12.41,12.598,12.36,12.565,387719,0
1997-09-04,12.496,12.598,12.384,12.496,693053,0
1997-09-05,12.591,12.649,12.496,12.496,372478,0
1997-09-08,12.538,12.856,12.538,12.856,789517,0
1997-09-09,12.779,12.832,12.607,12.659,499425,0
1997-09-10,12.496,12.607,12.254,12.254,432517,0
1997-09-11,12.245,12.254,12.037,12.194,655702,0
1997-09-12,12.219,12.306,12.145,12.306,577505,0
1997-09-15,12.297,12.306,12.171,12.179,431702,0
1997-09-16,12.154,12.273,12.101,12.273,578787,0
1997-09-17,12.297,12.442,12.297,12.384,306964,0
1997-09-18,12.763,12.788,12.547,12.565,477666,0
1997-09-19,12.513,12.547,12.393,12.417,543876,0
1997-09-22,12.41,12.736,12.41,12.685,556793,0
1997-09-23,12.649,12.685,12.513,12.607,243080,0
1997-09-24,12.598,12.779,12.367,12.496,349086,0
1997-09-25,12.46,12.46,12.202,12.334,328724,0
1997-09-26,12.315,12.9,12.315,12.891,860499,0
1997-09-29,12.891,12.891,12.522,12.727,324186,0
1997-09-30,12.755,12.832,12.607,12.788,265887,0
1997-10-01,12.804,12.959,12.442,12.832,384810,0
1997-10-02,12.804,13.003,12.763,12.891,408663,0
1997-10-03,13.166,13.182,12.891,13.003,448925,0
1997-10-06,13.003,13.399,13.003,13.381,381082,0
1997-10-07,13.337,13.422,13.294,13.294,470224,0
1997-10-08,13.236,13.269,12.993,13.182,320580,0
1997-10-09,13.064,13.064,12.823,13.003,478248,0
1997-10-10,12.933,13.192,12.916,13.139,295445,0
1997-10-13,13.192,13.355,13.149,13.182,260416,0
1997-10-14,13.294,13.355,13.149,13.355,861779,0
1997-10-15,13.252,13.422,13.192,13.328,486627,0
1997-10-16,13.311,13.585,13.227,13.355,546205,0
1997-10-17,13.294,13.328,12.591,12.685,907745,0
1997-10-20,12.804,12.804,12.488,12.745,621489,0
1997-10-21,12.685,12.959,12.676,12.848,603453,0
1997-10-22,12.959,12.959,12.531,12.718,365146,0
1997-10-23,12.634,12.727,12.488,12.615,446480,0
1997-10-24,12.555,12.634,12.179,12.264,537128,0
1997-10-27,12.194,12.324,11.395,11.395,562379,0
1997-10-28,10.424,11.474,10.415,11.412,1175956,0
1997-10-29,11.386,11.705,11.242,11.351,1272884,0
1997-10-30,11.351,11.439,11.154,11.303,586352,0
1997-10-31,11.474,11.531,11.351,11.351,576110,0
1997-11-03,11.583,11.671,11.474,11.583,904946,0
1997-11-04,11.583,11.629,11.482,11.531,594725,0
1997-11-05,11.269,11.482,11.024,11.351,1077166,0
1997-11-06,11.024,11.205,11.009,11.114,1190270,0
1997-11-07,10.716,10.76,10.27,10.415,1522252,0
1997-11-10,10.837,10.837,10.57,10.657,1065877,0
1997-11-11,10.657,10.89,10.52,10.57,1192830,0
1997-11-12,10.424,10.561,10.424,10.486,772993,0
1997-11-13,10.477,10.734,10.397,10.477,656866,0
1997-11-14,10.477,10.674,10.37,10.667,972207,0
1997-11-17,10.82,11.114,10.775,11.069,1041792,0
1997-11-18,10.812,11.009,10.561,10.648,1212377,0
1997-11-19,10.707,11.043,10.605,10.984,904718,0
1997-11-20,10.957,11.154,10.852,11.043,617187,0
1997-11-21,11.095,11.303,10.906,11.242,1074723,0
1997-11-24,11.233,11.242,11.024,11.024,723422,0
1997-11-25,11.05,11.335,10.966,11.17,480924,0
1997-11-26,11.508,11.524,11.154,11.335,859567,0
1997-11-28,11.303,11.404,11.303,11.358,418322,0
1997-12-01,11.421,11.61,11.342,11.61,545387,0
1997-12-02,11.531,11.715,11.49,11.524,528635,0
1997-12-03,11.358,11.482,11.043,11.214,865499,0
1997-12-04,11.26,11.575,11.26,11.449,997460,0
1997-12-05,11.421,11.884,11.386,11.723,907043,0
1997-12-08,11.756,11.86,11.68,11.697,821169,0
1997-12-09,11.637,11.869,11.449,11.68,1583459,0
1997-12-10,11.68,12.007,11.654,11.764,931014,0
1997-12-11,11.68,11.869,11.654,11.671,535618,0
1997-12-12,11.671,11.671,11.358,11.466,534450,0
1997-12-15,11.508,11.971,11.508,11.902,557726,0
1997-12-16,11.902,12.41,11.884,12.264,1055988,0
1997-12-17,12.264,12.35,12.154,12.219,770899,0
1997-12-18,12.202,12.342,12.055,12.092,564708,0
1997-12-19,11.764,12.031,11.55,11.971,1232275,0
1997-12-22,11.971,12.281,11.971,12.092,602639,0
1997-12-23,12.092,12.236,11.826,11.844,456840,0
1997-12-24,11.869,12.007,11.738,11.738,284039,0
1997-12-26,11.781,12.101,11.781,11.928,216667,0
1997-12-29,11.989,12.135,11.989,12.047,473595,0
1997-12-30,12.101,12.219,11.955,12.118,589726,0
1997-12-31,12.118,12.384,12.118,12.179,499078,0
1998-01-02,12.118,12.573,12.007,12.531,700269,0
1998-01-05,12.531,12.573,12.073,12.342,851773,0
1998-01-06,12.384,12.496,12.384,12.488,659544,0
1998-01-07,12.289,12.384,12.092,12.118,773342,0
1998-01-08,12.055,12.101,11.566,11.86,949166,0
1998-01-09,11.86,11.884,11.335,11.358,953936,0
1998-01-12,11.277,11.68,11.277,11.404,879464,0
1998-01-13,11.43,11.826,11.43,11.799,515717,0
1998-01-14,11.799,11.928,11.738,11.869,489535,0
1998-01-15,11.826,12.118,11.817,12.031,702363,0
1998-01-16,11.947,12.161,11.947,12.118,1000831,0
1998-01-20,12.161,12.434,12.161,12.324,1121152,0
1998-01-21,12.202,12.384,12.015,12.245,745884,0
1998-01-22,12.161,12.289,12.118,12.245,800573,0
1998-01-23,12.154,12.289,12.135,12.219,869344,0
1998-01-26,12.118,12.264,12.092,12.264,697712,0
1998-01-27,12.154,12.625,12.135,12.615,969413,0
1998-01-28,12.538,12.685,12.538,12.598,1145937,0
1998-01-29,12.555,12.813,12.538,12.745,1007231,0
1998-01-30,12.804,13.038,12.745,13.02,1074723,0
1998-02-02,12.959,13.149,12.95,12.978,736919,0
1998-02-03,12.95,13.095,12.832,13.064,837574,0
1998-02-04,13.055,13.287,12.993,13.269,958127,0
1998-02-05,13.269,13.519,13.208,13.458,893543,0
1998-02-06,13.44,14.008,13.44,13.923,1476056,0
1998-02-09,13.965,14.102,13.895,14.042,1115100,0
1998-02-10,13.983,14.067,13.819,13.852,1124525,0
1998-02-11,13.871,13.923,13.666,13.836,748674,0
1998-02-12,13.81,13.958,13.399,13.923,658028,0
1998-02-13,13.923,14.016,13.732,13.749,612181,0
1998-02-17,13.749,13.88,13.621,13.749,538522,0
1998-02-18,13.707,14.042,13.682,14.025,544344,0
1998-02-19,13.973,13.983,13.576,13.895,810928,0
1998-02-20,14.001,14.042,13.923,14.042,929267,0
1998-02-23,14.042,14.042,13.923,14.016,563542,0
1998-02-24,13.88,13.914,13.252,13.44,611249,0
1998-02-25,13.81,14.163,13.795,14.016,775903,0
1998-02-26,13.983,13.983,13.723,13.939,476385,0
1998-02-27,13.914,14.163,13.827,14.163,587864,0
1998-03-02,14.163,14.266,13.81,13.81,579020,0
1998-03-03,13.585,13.682,13.414,13.545,888426,0
1998-03-04,13.604,13.973,13.537,13.776,573547,0
1998-03-05,13.69,13.852,13.648,13.69,493960,0
1998-03-06,13.69,14.129,13.69,13.958,837111,0
1998-03-09,13.836,13.939,13.477,13.576,704225,0
1998-03-10,13.576,13.69,13.337,13.537,1057848,0
1998-03-11,13.537,14.001,13.519,13.939,775785,0
1998-03-12,13.88,14.076,13.723,13.895,541085,0
1998-03-13,13.939,14.016,13.81,14.001,723074,0
1998-03-16,14.042,14.421,14.042,14.221,1055522,0
1998-03-17,14.102,14.129,13.895,13.895,429379,0
1998-03-18,13.914,14.163,13.895,14.163,544923,0
1998-03-19,12.873,12.916,12.522,12.745,5371864,0
1998-03-20,12.745,12.794,12.64,12.755,2734048,0
1998-03-23,12.755,12.771,12.538,12.582,1242401,0
1998-03-24,12.547,12.848,12.547,12.794,1058313,0
1998-03-25,12.813,13.414,12.813,13.192,2009926,0
1998-03-26,12.959,13.399,12.959,13.269,916119,0
1998-03-27,13.287,13.576,13.287,13.458,1032950,0
1998-03-30,13.373,13.477,13.337,13.431,1187711,0
1998-03-31,13.485,13.63,13.414,13.431,487323,0
1998-04-01,13.399,13.399,13.236,13.337,1057268,0
1998-04-02,13.236,13.458,13.081,13.373,982213,0
1998-04-03,13.381,13.414,13.328,13.381,515135,0
1998-04-06,13.373,13.414,13.227,13.269,555164,0
1998-04-07,13.287,13.287,13.081,13.227,628938,0
1998-04-08,13.166,13.192,12.959,13.038,851773,0
1998-04-09,13.104,13.182,13.003,13.104,309289,0
1998-04-13,12.873,13.081,12.848,13.064,607296,0
1998-04-14,13.046,13.123,12.873,13.081,666755,0
1998-04-15,13.081,13.227,13.064,13.227,533521,0
1998-04-16,13.192,13.236,12.891,13.02,763219,0
1998-04-17,13.02,13.089,12.891,13.003,733777,0
1998-04-20,12.941,12.993,12.755,12.873,1758117,0
1998-04-21,12.916,13.149,12.813,13.081,1280215,0
1998-04-22,13.02,13.089,12.978,13.081,670131,0
1998-04-23,13.02,13.192,13.003,13.064,704456,0
1998-04-24,12.941,13.104,12.941,12.978,631265,0
1998-04-27,12.916,13.038,12.794,12.941,552720,0
1998-04-28,12.873,12.933,12.788,12.873,750418,0
1998-04-29,12.873,12.993,12.832,12.993,586812,0
1998-04-30,12.993,13.328,12.993,13.064,655350,0
1998-05-01,13.104,13.328,13.104,13.311,325114,0
1998-05-04,13.311,13.776,13.269,13.414,913094,0
1998-05-05,13.337,13.576,13.252,13.576,609155,0
1998-05-06,13.559,13.795,13.485,13.576,797081,0
1998-05-07,13.501,13.576,13.337,13.477,487443,0
1998-05-08,13.311,13.69,13.166,13.666,822914,0
1998-05-11,13.604,13.827,13.399,13.458,897386,0
1998-05-12,13.414,13.458,13.311,13.399,301496,0
1998-05-13,13.269,13.399,13.236,13.337,311734,0
1998-05-14,13.328,13.39,13.192,13.192,373408,0
1998-05-15,13.244,13.493,13.208,13.311,351995,0
1998-05-18,13.244,13.621,13.244,13.576,597290,0
1998-05-19,13.477,13.707,13.477,13.64,865852,0
1998-05-20,13.621,13.74,13.576,13.64,1011186,0
1998-05-21,13.64,13.64,13.458,13.519,694915,0
1998-05-22,13.477,13.64,13.287,13.346,522931,0
1998-05-26,13.373,13.399,13.227,13.227,478248,0
1998-05-27,13.123,13.123,12.813,12.978,715043,0
1998-05-28,12.978,13.182,12.978,13.104,288461,0
1998-05-29,13.123,13.39,12.933,12.933,413550,0
1998-06-01,12.933,13.166,12.916,13.046,475808,0
1998-06-02,13.02,13.252,12.959,12.986,464635,0
1998-06-03,12.941,13.166,12.856,12.856,607177,0
1998-06-04,12.873,12.959,12.794,12.832,426004,0
1998-06-05,12.755,12.755,12.384,12.479,774742,0
1998-06-08,12.547,12.736,12.547,12.649,565290,0
1998-06-09,12.46,12.736,12.46,12.607,1035856,0
1998-06-10,12.591,12.607,12.384,12.384,1051449,0
1998-06-11,12.36,12.402,11.989,12.023,799174,0
1998-06-12,12.171,12.273,11.98,12.047,1139652,0
1998-06-15,11.963,12.047,11.654,11.654,784750,0
1998-06-16,11.817,11.902,11.68,11.723,1211213,0
1998-06-17,11.723,11.773,11.575,11.62,537594,0
1998-06-18,11.592,11.799,11.524,11.524,628242,0
1998-06-19,11.223,11.524,11.223,11.49,852587,0
1998-06-22,11.524,11.654,11.474,11.474,623584,0
1998-06-23,11.404,11.43,10.947,10.992,869344,0
1998-06-24,11.05,11.342,11.05,11.242,733547,0
1998-06-25,11.242,11.55,11.114,11.508,1734498,0
1998-06-26,11.508,11.756,11.195,11.386,649070,0
1998-06-29,11.817,12.227,11.43,11.524,1482341,0
1998-06-30,11.524,11.68,11.223,11.284,758098,0
1998-07-01,11.284,11.319,11.124,11.269,724472,0
1998-07-02,11.214,11.342,11.18,11.269,562959,0
1998-07-06,11.214,11.214,10.992,11.078,500827,0
1998-07-07,11.114,11.223,10.845,10.974,679323,0
1998-07-08,10.974,11.078,10.931,11.018,997690,0
1998-07-09,10.931,11.05,10.845,10.862,791961,0
1998-07-10,10.803,10.906,10.707,10.76,851539,0
1998-07-13,10.698,10.871,10.667,10.812,699453,0
1998-07-14,10.76,10.992,10.725,10.992,651744,0
1998-07-15,10.931,11.214,10.931,10.974,706783,0
1998-07-16,10.914,11.124,10.785,11.034,443922,0
1998-07-17,11.05,11.242,11.05,11.214,552490,0
1998-07-20,11.214,11.223,10.947,11.05,558539,0
1998-07-21,10.947,10.947,10.406,10.406,632080,0
1998-07-22,10.287,10.551,10.287,10.551,331283,0
1998-07-23,10.495,10.579,10.27,10.355,581227,0
1998-07-24,10.355,10.406,9.652,9.754,691425,0
1998-07-27,9.643,9.814,9.3766,9.769,798593,0
1998-07-28,9.609,9.669,9.238,9.4983,462421,0
1998-07-29,9.609,9.694,9.539,9.563,375965,0
1998-07-30,9.563,9.669,9.522,9.599,444967,0
1998-07-31,9.581,9.711,9.508,9.563,679439,0
1998-08-03,9.539,9.686,9.4983,9.522,754026,0
1998-08-04,9.548,9.643,9.2547,9.2547,757051,0
1998-08-05,9.1696,9.2907,8.8774,8.9901,680369,0
1998-08-06,8.9901,9.2994,8.9037,9.2994,483019,0
1998-08-07,9.1696,9.599,9.0839,9.3983,648136,0
1998-08-10,9.2547,9.3904,9.238,9.3171,197698,0
1998-08-11,9.0664,9.1533,9.0062,9.1451,426814,0
1998-08-12,9.0228,9.417,9.0228,9.3426,395284,0
1998-08-13,9.3171,9.3171,8.9815,9.0062,610204,0
1998-08-14,9.0664,9.1451,8.5081,8.5509,761123,0
1998-08-17,8.5509,8.7571,8.4737,8.7571,1040858,0
1998-08-18,8.7653,8.9815,8.7653,8.9815,336052,0
1998-08-19,8.9634,8.9634,8.7396,8.8419,716674,0
1998-08-20,8.8007,8.8595,8.6969,8.7571,351532,0
1998-08-21,8.6369,8.7229,8.5337,8.5596,304172,0
1998-08-24,8.5337,8.6626,8.4737,8.5166,266469,0
1998-08-25,8.5337,8.5767,8.3702,8.4909,407499,0
1998-08-26,8.3876,8.5081,8.2844,8.3963,352347,0
1998-08-27,8.2933,8.4478,8.0868,8.0868,446133,0
1998-08-28,8.0441,8.3702,7.9838,8.3702,529797,0
1998-08-31,8.4131,8.8007,8.4131,8.5767,974301,0
1998-09-01,8.5767,9.669,8.5767,9.599,1074024,0
1998-09-02,9.4624,9.4624,9.1086,9.1533,695149,0
1998-09-03,9.0228,9.1533,8.9901,9.0302,457073,0
1998-09-04,9.0302,9.1451,8.9901,9.1268,304638,0
1998-09-08,9.1268,9.522,9.0484,9.522,461027,0
1998-09-09,9.4624,9.66,9.3603,9.4814,573436,0
1998-09-10,9.3766,9.417,9.0302,9.1268,376318,0
1998-09-11,9.0062,9.1956,8.9634,9.1268,330816,0
1998-09-14,9.4624,9.909,9.4359,9.599,572967,0
1998-09-15,9.3766,9.933,9.3766,9.933,500827,0
1998-09-16,9.832,9.85,9.3504,9.522,424490,0
1998-09-17,9.1086,9.3983,9.0924,9.3603,703994,0
1998-09-18,9.3904,9.4359,9.3603,9.3983,646276,0
1998-09-21,9.3504,9.3504,9.0484,9.1533,181990,0
1998-09-22,9.1696,9.1879,9.0228,9.1086,222135,0
1998-09-23,9.1696,9.4624,9.0228,9.4624,304638,0
1998-09-24,9.3983,9.514,9.1451,9.1879,433683,0
1998-09-25,9.1533,9.3348,8.9901,8.9901,613112,0
1998-09-28,9.0062,9.1451,8.9205,9.0062,925778,0
1998-09-29,9.0062,9.0062,8.8419,8.9815,709343,0
1998-09-30,8.7571,8.9205,8.5509,8.5767,1032135,0
1998-10-01,8.654,8.7396,8.1899,8.2242,555164,0
1998-10-02,8.2675,8.2844,7.9148,8.0441,940437,0
1998-10-05,7.9838,8.0612,7.7085,7.7604,774509,0
1998-10-06,7.8204,7.9237,7.6743,7.7171,562498,0
1998-10-07,7.9237,8.1813,7.8977,8.1639,1034345,0
1998-10-08,8.0441,8.1469,7.6056,8.0783,625446,0
1998-10-09,8.0783,8.2844,7.7085,7.8204,477202,0
1998-10-12,8.0441,8.2844,7.9838,8.0868,374803,0
1998-10-13,8.1899,8.2675,8.0267,8.1469,575529,0
1998-10-14,8.0868,8.1469,7.9838,8.0182,639875,0
1998-10-15,7.9579,8.5767,7.9237,8.2501,781486,0
1998-10-16,8.3447,8.3963,8.2415,8.2675,671409,0
1998-10-19,8.3275,8.5166,8.3275,8.4478,556678,0
1998-10-20,8.5081,8.7141,8.4737,8.7141,1008860,0
1998-10-21,8.6626,8.9634,8.6369,8.9287,704225,0
1998-10-22,8.8172,9.0228,8.8172,9.0062,464750,0
1998-10-23,8.9465,9.1696,8.9037,9.1533,490004,0
1998-10-26,9.0924,9.1696,8.9901,9.0302,253437,0
1998-10-27,9.0228,9.1268,8.7832,9.0062,584370,0
1998-10-28,9.0664,9.1696,9.0302,9.0924,583673,0
1998-10-29,9.1533,9.3766,9.1086,9.3504,454161,0
1998-10-30,9.4537,9.727,9.4537,9.718,548069,0
1998-11-02,9.832,10.361,9.806,10.192,541437,0
1998-11-03,10.234,10.278,9.969,10.098,470799,0
1998-11-04,10.148,10.406,9.867,10.406,808602,0
1998-11-05,10.588,11.55,10.561,10.94,1216219,0
1998-11-06,10.914,11.386,10.898,11.358,513275,0
1998-11-09,11.358,11.404,11.034,11.043,575529,0
1998-11-10,10.992,11.449,10.769,11.342,539919,0
1998-11-11,11.242,11.26,11,11.195,426702,0
1998-11-12,11.18,11.466,11.124,11.449,435079,0
1998-11-13,11.449,11.764,11.326,11.764,576929,0
1998-11-16,11.654,11.747,11.466,11.747,337919,0
1998-11-17,11.705,11.715,11.303,11.421,531428,0
1998-11-18,11.449,11.646,11.242,11.269,314644,0
1998-11-19,11.326,11.466,11.269,11.386,298584,0
1998-11-20,11.629,11.646,11.358,11.508,269725,0
1998-11-23,11.566,11.601,11.404,11.508,348391,0
1998-11-24,11.508,11.508,11.269,11.284,422977,0
1998-11-25,11.326,11.508,11.326,11.482,350253,0
1998-11-27,11.482,11.61,11.439,11.61,200959,0
1998-11-30,11.61,11.773,11.524,11.654,852470,0
1998-12-01,11.601,11.79,11.55,11.747,567614,0
1998-12-02,11.688,11.73,11.242,11.508,788819,0
1998-12-03,11.835,11.998,11.688,11.851,1386456,0
1998-12-04,11.998,12.135,11.893,12.015,661519,0
1998-12-07,12.031,12.281,11.893,12.179,442290,0
1998-12-08,12.179,12.342,12.037,12.101,521071,0
1998-12-09,11.955,12.442,11.955,12.442,728080,0
1998-12-10,12.384,12.384,11.998,12.236,641158,0
1998-12-11,12.179,12.402,12.154,12.179,494308,0
1998-12-14,12.135,12.315,11.18,11.629,756005,0
1998-12-15,11.654,11.654,11.034,11.386,453344,0
1998-12-16,11.18,11.326,11.06,11.195,313016,0
1998-12-17,11.154,11.319,10.828,11.105,537825,0
1998-12-18,11.06,11.154,10.614,11.06,927176,0
1998-12-21,11.06,11.342,10.974,11.223,368281,0
1998-12-22,11.195,11.195,10.89,10.974,257162,0
1998-12-23,10.89,11.482,10.734,11.421,491165,0
1998-12-24,11.421,11.54,11.377,11.386,204568,0
1998-12-28,11.449,11.49,11,11.078,207590,0
1998-12-29,11.05,11.06,10.667,10.992,519557,0
1998-12-30,10.974,11.358,10.974,11.319,287647,0
1998-12-31,11.284,11.55,11.26,11.55,293701,0
1999-01-04,11.781,12.186,11.781,12.135,606599,0
1999-01-05,12.171,12.702,12.154,12.649,1235651,0
1999-01-06,12.685,13.055,12.555,13.038,827333,0
1999-01-07,12.941,13.236,12.813,13.003,708531,0
1999-01-08,13.13,13.236,12.891,13.02,704456,0
1999-01-11,13.003,13.073,12.779,12.832,633011,0
1999-01-12,12.832,12.941,12.41,12.505,630684,0
1999-01-13,12.315,12.479,12.315,12.434,690145,0
1999-01-14,12.281,12.297,12.007,12.073,957310,0
1999-01-15,12.118,12.171,12.023,12.135,881211,0
1999-01-19,12.615,12.649,11.878,12.092,1169673,0
1999-01-20,12.202,12.393,11.928,12.092,701197,0
1999-01-21,12.393,12.522,12.186,12.41,1083799,0
1999-01-22,12.315,12.479,12.202,12.281,673623,0
1999-01-25,12.202,12.522,12.202,12.393,1253688,0
1999-01-26,12.393,12.959,12.375,12.908,581697,0
1999-01-27,12.978,13.038,12.763,12.873,555393,0
1999-01-28,12.848,12.908,12.634,12.763,723543,0
1999-01-29,12.763,12.925,12.685,12.813,910538,0
1999-02-01,12.832,12.978,12.832,12.978,429611,0
1999-02-02,12.794,13.422,12.702,13.39,1008628,0
1999-02-03,13.278,13.585,13.104,13.585,1432071,0
1999-02-04,13.568,13.648,13.2,13.39,932063,0
1999-02-05,13.363,13.585,13.363,13.477,562498,0
1999-02-08,13.716,13.759,13.44,13.537,492448,0
1999-02-09,13.458,13.648,13.422,13.648,453344,0
1999-02-10,13.568,13.568,13.2,13.44,508152,0
1999-02-11,13.355,13.405,13.227,13.294,407268,0
1999-02-12,13.055,13.227,12.925,13.208,725405,0
1999-02-16,13.278,13.355,13.095,13.294,542017,0
1999-02-17,13.373,13.373,13.055,13.261,442411,0
1999-02-18,13.337,13.485,13.227,13.39,473595,0
1999-02-19,13.244,13.658,13.244,13.658,642438,0
1999-02-22,13.576,14.221,13.545,14.171,811277,0
1999-02-23,14.206,14.67,14.008,14.601,1041676,0
1999-02-24,14.523,14.557,13.69,13.948,511643,0
1999-02-25,13.871,13.871,13.278,13.852,741808,0
1999-02-26,13.852,13.871,13.166,13.192,438802,0
1999-03-01,13.227,13.468,13.02,13.468,407621,0
1999-03-02,13.32,13.485,12.986,13.261,365843,0
1999-03-03,13.208,13.337,13.038,13.038,520369,0
1999-03-04,13.149,13.373,13.081,13.149,817329,0
1999-03-05,13.166,13.32,13.081,13.278,391561,0
1999-03-08,13.32,13.355,13.166,13.294,338264,0
1999-03-09,13.294,13.294,13.166,13.261,474177,0
1999-03-10,13.227,13.32,13.166,13.166,481506,0
1999-03-11,13.208,13.786,13.166,13.355,878185,0
1999-03-12,13.355,13.485,13.337,13.468,429490,0
1999-03-15,13.373,13.852,13.373,13.786,629170,0
1999-03-16,13.802,14.138,13.786,14.112,616603,0
1999-03-17,14.112,14.171,13.802,13.871,578438,0
1999-03-18,13.819,13.965,13.707,13.836,402384,0
1999-03-19,13.914,13.914,13.431,13.707,506410,0
1999-03-22,13.63,13.63,13.113,13.113,321738,0
1999-03-23,13.02,13.02,12.591,12.813,522119,0
1999-03-24,12.841,13.02,12.615,12.841,295561,0
1999-03-25,12.794,12.841,12.615,12.745,281246,0
1999-03-26,12.727,12.856,12.488,12.555,394585,0
1999-03-29,12.35,12.649,12.35,12.522,281246,0
1999-03-30,12.35,12.522,12.264,12.442,519904,0
1999-03-31,12.522,12.813,12.46,12.591,498610,0
1999-04-01,12.591,12.591,12.46,12.522,253787,0
1999-04-05,12.315,13.149,12.236,13.149,339427,0
1999-04-06,13.192,13.278,12.968,12.986,432401,0
1999-04-07,12.941,13.485,12.941,13.39,504777,0
1999-04-08,13.355,13.852,13.355,13.63,572268,0
1999-04-09,13.63,13.802,13.355,13.69,504315,0
1999-04-12,13.545,13.723,13.449,13.559,378991,0
1999-04-13,13.208,13.449,13.208,13.337,242381,0
1999-04-14,13.261,13.658,12.986,13.559,612528,0
1999-04-15,13.63,14.393,13.595,14.393,1515153,0
1999-04-16,14.221,14.523,14.171,14.523,728193,0
1999-04-19,14.54,15.872,14.54,15.672,3095584,0
1999-04-20,15.436,15.77,15.023,15.418,1090200,0
1999-04-21,15.134,15.581,14.876,15.581,858286,0
1999-04-22,15.547,15.69,15.324,15.598,539457,0
1999-04-23,15.519,15.519,15.34,15.418,518280,0
1999-04-26,15.451,15.501,14.99,15.134,473825,0
1999-04-27,15.116,15.26,14.557,14.816,502454,0
1999-04-28,14.893,15.195,14.859,15.116,538291,0
1999-04-29,14.952,15.418,14.952,15.278,722379,0
1999-04-30,15.213,15.519,15.116,15.324,539103,0
1999-05-03,15.26,16.078,15.26,15.727,1046212,0
1999-05-04,15.727,15.855,15.324,15.807,674435,0
1999-05-05,15.789,16.491,15.77,16.491,850140,0
1999-05-06,16.491,16.716,16.302,16.561,813955,0
1999-05-07,16.843,17.395,16.733,17.395,1071814,0
1999-05-10,17.472,18.082,17.309,17.995,1892750,0
1999-05-11,17.995,18.476,17.659,18.366,1411824,0
1999-05-12,17.841,17.917,17.505,17.885,899362,0
1999-05-13,17.885,18.4,17.868,18.347,839438,0
1999-05-14,18.105,18.779,18.09,18.734,978724,0
1999-05-17,18.761,18.941,18.512,18.571,889240,0
1999-05-18,18.571,18.812,18.571,18.812,962781,0
1999-05-19,18.476,18.699,18.176,18.424,1630235,0
1999-05-20,18.476,18.512,17.917,18.176,1026665,0
1999-05-21,18.176,18.366,17.729,18.312,1369119,0
1999-05-24,18.253,18.622,17.487,17.505,728895,0
1999-05-25,17.453,17.935,17.171,17.195,481273,0
1999-05-26,17.265,17.678,16.913,17.435,560401,0
1999-05-27,17.453,17.453,16.207,16.611,465103,0
1999-05-28,16.543,16.725,16.165,16.449,358514,0
1999-06-01,16.524,16.878,15.968,16.878,480343,0
1999-06-02,16.878,17.395,16.835,17.041,990129,0
1999-06-03,16.99,17.265,16.767,17.265,911817,0
1999-06-04,17.265,17.583,17.265,17.583,295326,0
1999-06-07,17.583,18.512,17.583,18.176,1067392,0
1999-06-08,18.105,18.176,17.435,17.711,973486,0
1999-06-09,17.643,17.885,17.55,17.823,1122548,0
1999-06-10,17.841,17.868,17.6,17.729,881211,0
1999-06-11,17.807,18.123,17.729,18.014,860499,0
1999-06-14,18.049,18.622,18.049,18.14,762635,0
1999-06-15,18.067,18.176,17.532,17.79,515367,0
1999-06-16,17.729,18.158,17.729,17.978,452998,0
1999-06-17,17.917,18.049,17.659,17.935,496170,0
1999-06-18,17.935,18.538,17.885,18.493,574714,0
1999-06-21,18.158,18.622,18.158,18.476,434266,0
1999-06-22,18.4,18.589,17.885,18.123,601357,0
1999-06-23,18.14,18.238,17.978,18.204,395750,0
1999-06-24,18.14,18.14,17.059,17.583,807090,0
1999-06-25,17.583,17.885,17.341,17.773,444507,0
1999-06-28,17.773,17.995,17.678,17.841,529332,0
1999-06-29,17.885,18.158,17.885,18.067,459163,0
1999-06-30,18.067,18.176,17.79,18.105,556327,0
1999-07-01,18.031,18.476,17.885,18.476,462889,0
1999-07-02,18.476,18.476,18.238,18.347,514205,0
1999-07-06,18.347,18.442,18.014,18.204,408202,0
1999-07-07,18.22,18.46,18.14,18.366,390396,0
1999-07-08,18.287,18.46,18.238,18.347,450670,0
1999-07-09,18.424,19.034,18.4,19.034,799756,0
1999-07-12,19.002,19.353,18.622,18.622,1041093,0
1999-07-13,18.554,18.554,17.773,18.176,813955,0
1999-07-14,18.14,18.312,18.09,18.158,326397,0
1999-07-15,18.176,18.238,17.395,17.583,883306,0
1999-07-16,17.583,17.6,16.972,17.231,654302,0
1999-07-19,17.231,17.569,17.101,17.55,378643,0
1999-07-20,17.583,17.823,17.059,17.283,545737,0
1999-07-21,17.359,17.55,17.283,17.55,660702,0
1999-07-22,17.359,17.773,17.324,17.711,304288,0
1999-07-23,17.696,18.014,17.419,17.754,564708,0
1999-07-26,17.435,17.55,17.265,17.472,386786,0
1999-07-27,17.472,17.807,17.472,17.807,289627,0
1999-07-28,17.696,18.158,17.678,18.105,761592,0
1999-07-29,17.951,17.951,17.231,17.569,625446,0
1999-07-30,17.583,17.659,17.419,17.532,419603,0
1999-08-02,17.472,17.678,17.435,17.569,354439,0
1999-08-03,17.583,17.696,17.213,17.341,312314,0
1999-08-04,17.324,17.6,17.324,17.435,332682,0
1999-08-05,17.395,17.618,17.265,17.6,269148,0
1999-08-06,17.395,17.55,17.213,17.532,343269,0
1999-08-09,17.532,17.6,17.309,17.395,324533,0
1999-08-10,17.283,17.435,17.101,17.283,271705,0
1999-08-11,17.283,17.378,17.084,17.378,311620,0
1999-08-12,17.341,17.341,16.878,17.119,227371,0
1999-08-13,17.231,17.868,17.195,17.849,387604,0
1999-08-16,17.773,18.074,17.754,18.057,499192,0
1999-08-17,17.995,18.374,17.831,18.105,446249,0
1999-08-18,17.959,18.329,17.807,18.148,356999,0
1999-08-19,18.04,18.562,18.04,18.278,632432,0
1999-08-20,18.502,18.52,18.148,18.312,333380,0
1999-08-23,18.245,18.613,18.245,18.562,376197,0
1999-08-24,18.451,18.769,18.22,18.538,499544,0
1999-08-25,18.409,18.804,18.409,18.804,308475,0
1999-08-26,18.676,18.709,18.296,18.391,314412,0
1999-08-27,18.329,18.676,18.329,18.391,301496,0
1999-08-30,18.074,18.245,17.885,17.901,456025,0
1999-08-31,17.944,17.944,17.659,17.696,387951,0
1999-09-01,17.72,17.773,17.487,17.72,380154,0
1999-09-02,17.514,17.569,17.341,17.405,255766,0
1999-09-03,17.55,17.737,17.435,17.696,325234,0
1999-09-07,17.773,17.773,17.419,17.608,275660,0
1999-09-08,17.419,17.419,17.171,17.248,484768,0
1999-09-09,17.248,17.248,16.852,17.041,408896,0
1999-09-10,17.059,17.154,16.465,16.629,454395,0
1999-09-13,16.561,16.801,16.449,16.482,403197,0
1999-09-14,16.31,16.561,16.243,16.353,475574,0
1999-09-15,16.353,16.465,16.243,16.261,232493,0
1999-09-16,16.326,16.39,16.038,16.165,282995,0
1999-09-17,16.243,16.353,16.183,16.326,329306,0
1999-09-20,16.261,16.31,15.925,16.019,244826,0
1999-09-21,15.642,15.941,15.418,15.77,696079,0
1999-09-22,15.77,16.243,15.77,16.038,471614,0
1999-09-23,15.96,16.183,15.357,15.399,403775,0
1999-09-24,15.399,15.418,14.627,14.91,666407,0
1999-09-27,15.374,16.069,15.288,15.753,681532,0
1999-09-28,15.672,15.96,15.563,15.642,610668,0
1999-09-29,15.642,15.941,15.642,15.814,303010,0
1999-09-30,15.814,15.814,15.608,15.717,427747,0
1999-10-01,15.658,15.814,15.563,15.672,367586,0
1999-10-04,15.753,15.846,15.642,15.717,328605,0
1999-10-05,15.69,15.753,15.418,15.493,367586,0
1999-10-06,15.493,16.148,15.493,16.148,442290,0
1999-10-07,15.828,16.199,15.828,16.053,608461,0
1999-10-08,16.13,16.326,16.019,16.183,355255,0
1999-10-11,16.165,16.183,15.977,15.993,432168,0
1999-10-12,16.019,16.019,15.26,15.418,721330,0
1999-10-13,15.195,15.451,15.116,15.228,641507,0
1999-10-14,15.213,16.053,15.213,15.77,556793,0
1999-10-15,16.069,16.069,15.228,15.26,486859,0
1999-10-18,15.26,15.306,14.859,14.99,357465,0
1999-10-19,14.99,15.152,14.515,14.54,522234,0
1999-10-20,14.686,15.041,14.655,14.782,275782,0
1999-10-21,14.737,15.006,14.385,14.575,289159,0
1999-10-22,14.655,15.134,14.627,14.971,326162,0
1999-10-25,14.816,14.893,14.575,14.627,260304,0
1999-10-26,14.557,14.859,14.463,14.481,470799,0
1999-10-27,14.592,14.627,14.238,14.308,395284,0
1999-10-28,14.515,14.627,14.085,14.129,856660,0
1999-10-29,13.468,14.799,13.468,14.499,655585,0
1999-11-01,14.609,14.627,14.049,14.238,560866,0
1999-11-02,13.844,14.54,13.768,13.81,596355,0
1999-11-03,13.621,13.844,13.095,13.468,1136278,0
1999-11-04,13.545,14.257,13.509,13.958,368987,0
1999-11-05,14.18,14.369,13.81,13.81,524562,0
1999-11-08,13.81,14.198,13.81,14.102,455095,0
1999-11-09,14.257,14.257,13.768,13.923,544344,0
1999-11-10,14.067,14.129,13.844,13.905,603802,0
1999-11-11,13.923,14.049,13.923,14.034,604967,0
1999-11-12,13.958,14.001,13.621,13.844,953823,0
1999-11-15,13.862,13.88,13.658,13.699,614972,0
1999-11-17,13.939,14.446,13.844,14.206,538174,0
1999-11-18,14.902,15.332,14.601,15.237,1232275,0
1999-11-19,15.089,15.125,14.918,15.049,926242,0
1999-11-22,14.971,15.125,14.971,15.032,898668,0
1999-11-23,14.952,15.089,14.763,14.826,816165,0
1999-11-24,14.826,14.971,14.826,14.859,339894,0
1999-11-26,14.826,15.22,14.826,15.089,206541,0
1999-11-29,15.049,15.204,14.971,15.032,778930,0
1999-11-30,15.049,15.253,14.747,14.933,830243,0
1999-12-01,14.971,15.332,14.971,15.049,498842,0
1999-12-02,15.049,15.349,14.971,15.213,577968,0
1999-12-03,15.315,15.664,15.315,15.459,398193,0
1999-12-06,15.459,15.572,15.297,15.444,436475,0
1999-12-07,15.459,15.538,15.064,15.064,563307,0
1999-12-08,15.106,15.125,14.859,14.859,695498,0
1999-12-09,15.014,15.089,14.18,14.257,624747,0
1999-12-10,14.412,14.446,14.016,14.18,534101,0
1999-12-13,14.147,14.412,13.81,13.81,377361,0
1999-12-14,13.844,14.206,13.244,13.673,700152,0
1999-12-15,13.827,14.636,13.827,14.147,512578,0
1999-12-16,13.923,14.67,13.795,14.334,382947,0
1999-12-17,14.18,15.089,14.18,14.843,765898,0
1999-12-20,14.446,14.601,14.257,14.49,578320,0
1999-12-21,14.412,14.729,14.18,14.463,298700,0
1999-12-22,14.507,14.694,14.369,14.393,231908,0
1999-12-23,14.463,14.807,14.429,14.636,208874,0
1999-12-27,14.902,14.902,14.49,14.601,254486,0
1999-12-28,14.601,15.014,14.601,14.843,185016,0
1999-12-29,14.826,14.826,14.507,14.618,248317,0
1999-12-30,14.694,15.032,14.412,14.507,191998,0
1999-12-31,14.49,14.636,14.369,14.412,106354,0
2000-01-03,14.557,14.971,14.353,14.859,484299,0
2000-01-04,14.876,15.204,14.275,14.317,492100,0
2000-01-05,14.729,14.859,14.369,14.393,287998,0
2000-01-06,14.147,14.238,13.939,14.112,462309,0
2000-01-07,14.446,14.747,14.147,14.54,332914,0
2000-01-10,14.711,14.952,14.54,14.54,356883,0
2000-01-11,14.317,14.507,14.067,14.257,352230,0
2000-01-12,14.206,14.446,14.067,14.369,327909,0
2000-01-13,14.18,14.807,14.034,14.729,578787,0
2000-01-14,14.655,14.655,14.238,14.507,378991,0
2000-01-18,15.049,15.297,14.859,15.27,925312,0
2000-01-19,15.65,16.252,15.501,15.634,1680739,0
2000-01-20,15.807,15.837,14.636,14.747,684211,0
2000-01-21,15.332,15.349,14.859,14.933,695614,0
2000-01-24,14.791,14.902,14.067,14.112,768803,0
2000-01-25,14.446,14.876,14.369,14.446,1202254,0
2000-01-26,14.557,14.711,14.412,14.523,750886,0
2000-01-27,14.523,14.971,14.523,14.67,660824,0
2000-01-28,14.747,15.032,14.601,14.601,819075,0
2000-01-31,14.601,14.952,14.317,14.876,664778,0
2000-02-01,14.876,14.971,14.49,14.876,393885,0
2000-02-02,14.843,15.014,14.557,14.601,451253,0
2000-02-03,14.747,14.747,14.463,14.601,629406,0
2000-02-04,14.655,14.747,14.3,14.353,860848,0
2000-02-07,14.353,14.412,13.88,13.939,475224,0
2000-02-08,14.147,14.257,13.732,13.844,583324,0
2000-02-09,13.827,13.827,13.149,13.261,691773,0
2000-02-10,13.431,13.699,13.431,13.682,676179,0
2000-02-11,13.682,13.699,13.244,13.431,452301,0
2000-02-14,13.32,13.449,13.095,13.244,314294,0
2000-02-15,13.208,13.923,13.13,13.871,511413,0
2000-02-16,13.795,14.138,13.759,14.094,403310,0
2000-02-17,13.948,14.308,13.871,14.248,430890,0
2000-02-18,14.645,14.816,14.532,14.702,703640,0
2000-02-22,14.592,15.511,14.592,15.477,794406,0
2000-02-23,15.399,15.399,14.833,14.91,1150704,0
2000-02-24,14.833,14.893,14.138,14.421,672340,0
2000-02-25,14.565,14.645,13.923,14.042,715512,0
2000-02-28,14.042,14.058,13.355,13.621,469520,0
2000-02-29,13.545,14.154,13.449,13.699,544808,0
2000-03-01,13.699,13.776,13.431,13.621,776136,0
2000-03-02,13.585,14.076,13.431,13.81,1779644,0
2000-03-03,13.852,14.283,13.682,14.171,328374,0
2000-03-06,13.887,14.189,13.568,13.795,628821,0
2000-03-07,13.64,13.64,11.147,12.11,1669213,0
2000-03-08,12.11,12.264,11.764,11.826,1119172,0
2000-03-09,11.807,11.955,11.697,11.938,654424,0
2000-03-10,11.919,12.171,11.807,11.884,586000,0
2000-03-13,11.654,11.844,11.449,11.654,601244,0
2000-03-14,11.654,11.79,11.386,11.62,1417990,0
2000-03-15,11.508,12.531,11.508,12.219,591586,0
2000-03-16,12.154,13.02,12.11,12.941,581112,0
2000-03-17,12.565,12.693,12.281,12.281,656400,0
2000-03-20,12.393,12.848,12.342,12.582,273800,0
2000-03-21,12.434,12.978,12.171,12.736,566799,0
2000-03-22,12.582,12.582,12.015,12.092,373408,0
2000-03-23,12.073,12.598,11.844,12.488,482904,0
2000-03-24,12.264,12.755,12.264,12.547,277176,0
2000-03-27,12.582,12.908,12.531,12.547,375268,0
2000-03-28,12.245,12.598,12.219,12.36,378991,0
2000-03-29,12.281,12.375,11.826,11.884,607643,0
2000-03-30,11.884,12.11,11.697,12.047,473362,0
2000-03-31,12.015,13.192,11.998,12.659,733315,0
2000-04-03,12.848,13.003,12.36,12.547,485697,0
2000-04-04,12.245,12.864,12.186,12.676,790333,0
2000-04-05,12.771,13.055,12.469,12.864,447643,0
2000-04-06,12.941,13.528,12.864,13.113,596123,0
2000-04-07,13.038,13.381,12.925,13.244,521420,0
2000-04-10,13.166,13.355,12.978,13.166,488371,0
2000-04-11,13.477,13.604,13.303,13.509,390510,0
2000-04-12,13.493,13.905,13.227,13.244,1096596,0
2000-04-13,13.303,14.154,13.166,13.192,1354807,0
2000-04-14,13.149,13.149,12.41,12.434,486277,0
2000-04-17,12.264,12.36,11.508,11.86,946839,0
2000-04-18,11.54,11.79,11.524,11.671,748328,0
2000-04-19,11.601,11.79,11.482,11.575,1465697,0
2000-04-20,11.764,12.11,11.601,11.955,986172,0
2000-04-24,12.031,12.297,11.844,11.844,754492,0
2000-04-25,11.884,12.171,11.884,11.98,757284,0
2000-04-26,12.047,12.127,11.79,11.79,871671,0
2000-04-27,11.575,12.11,11.508,11.98,1145937,0
2000-04-28,11.902,12.127,11.884,11.919,679556,0
2000-05-01,11.919,12.092,11.466,11.73,1946626,0
2000-05-02,11.79,12.047,11.637,11.86,2552407,0
2000-05-03,11.86,12.047,11.575,11.747,604967,0
2000-05-04,11.79,12.41,11.671,11.826,1079489,0
2000-05-05,11.764,12.375,11.747,12.186,766128,0
2000-05-08,12.031,12.342,11.955,12.171,1015142,0
2000-05-09,12.092,12.186,11.601,11.844,485697,0
2000-05-10,11.844,11.844,11.412,11.466,510833,0
2000-05-11,11.566,11.738,11.508,11.661,964410,0
2000-05-12,11.629,11.661,11.55,11.583,522582,0
2000-05-15,11.508,11.55,11.223,11.55,540034,0
2000-05-16,11.474,11.705,11.458,11.601,824775,0
2000-05-17,11.799,12.634,11.799,12.384,1823165,0
2000-05-18,12.505,12.709,12.194,12.334,664545,0
2000-05-19,12.367,12.425,12.082,12.179,708181,0
2000-05-22,12.254,12.693,12.194,12.634,865269,0
2000-05-23,12.555,12.788,12.254,12.273,583557,0
2000-05-24,12.35,12.771,12.334,12.522,622887,0
2000-05-25,12.615,13.02,12.315,12.41,956730,0
2000-05-26,12.505,12.823,12.505,12.615,428327,0
2000-05-30,12.35,12.649,12.037,12.334,704104,0
2000-05-31,12.254,12.848,12.254,12.505,577968,0
2000-06-01,12.649,12.882,12.522,12.788,503502,0
2000-06-02,12.959,13.149,12.582,12.693,573200,0
2000-06-05,12.693,12.864,12.649,12.755,368404,0
2000-06-06,12.522,12.804,12.273,12.555,465912,0
2000-06-07,12.649,12.693,11.928,12.082,530497,0
2000-06-08,11.928,12.037,11.817,12.007,759032,0
2000-06-09,12.007,12.161,11.947,11.989,233890,0
2000-06-12,11.91,12.145,11.646,11.723,404476,0
2000-06-13,11.738,11.756,11.474,11.566,369449,0
2000-06-14,11.474,11.601,11.335,11.335,524793,0
2000-06-15,11.412,11.738,11.162,11.583,1215636,0
2000-06-16,11.508,11.817,11.474,11.531,1016658,0
2000-06-19,11.583,11.629,10.828,10.974,756240,0
2000-06-20,10.974,11.095,10.022,10.046,1932194,0
2000-06-21,10.046,10.253,9.876,10.157,2124542,0
2000-06-22,10.486,10.52,10.253,10.331,1115100,0
2000-06-23,10.314,10.331,10.022,10.176,678393,0
2000-06-26,10.098,10.27,10.063,10.217,866200,0
2000-06-27,10.217,10.424,10.176,10.234,608924,0
2000-06-28,10.253,10.349,9.909,9.959,909605,0
2000-06-29,9.969,10.046,9.548,9.754,915887,0
2000-06-30,9.754,9.832,9.4537,9.609,1202018,0
2000-07-03,9.643,9.703,9.563,9.686,249714,0
2000-07-05,9.686,10.157,9.686,9.909,1096132,0
2000-07-06,9.876,10.063,9.876,9.891,696776,0
2000-07-07,9.909,10.157,9.909,10.098,933805,0
2000-07-10,10.126,10.331,10.046,10.063,636273,0
2000-07-11,10.063,10.176,10.022,10.08,845138,0
2000-07-12,10.08,10.424,10.08,10.217,587864,0
2000-07-13,10.234,10.561,10.234,10.424,678044,0
2000-07-14,10.957,11.474,10.769,11.439,1817927,0
2000-07-17,11.284,11.49,11.018,11.242,1081468,0
2000-07-18,11.205,11.335,11,11.095,952539,0
2000-07-19,11.162,11.358,11.05,11.095,1379244,0
2000-07-20,11.187,11.319,11.114,11.114,678622,0
2000-07-21,11.114,11.269,11.114,11.128,1037136,0
2000-07-24,11.128,11.335,11.128,11.187,374917,0
2000-07-25,11.269,11.358,10.674,10.957,745650,0
2000-07-26,10.707,10.898,10.69,10.769,466729,0
2000-07-27,10.785,10.898,10.751,10.828,504080,0
2000-07-28,10.828,10.974,10.707,10.845,497797,0
2000-07-31,10.845,11.223,10.69,10.69,448811,0
2000-08-01,10.725,11.269,10.725,11.05,422977,0
2000-08-02,11,11.034,10.845,11,625915,0
2000-08-03,10.923,11.034,10.769,10.94,274730,0
2000-08-04,10.862,10.974,10.657,10.725,583208,0
2000-08-07,10.69,11.128,10.69,11,452881,0
2000-08-08,11.223,11.601,11.128,11.412,571689,0
2000-08-09,11.412,11.817,11.358,11.439,308709,0
2000-08-10,11.395,11.661,11.395,11.474,286832,0
2000-08-11,11.49,11.61,11.412,11.49,180945,0
2000-08-14,11.517,11.764,11.412,11.646,297657,0
2000-08-15,11.646,11.86,11.61,11.781,525725,0
2000-08-16,11.799,11.989,11.799,11.971,571570,0
2000-08-17,11.938,12.015,11.781,11.86,823729,0
2000-08-18,11.844,11.844,11.531,11.705,407038,0
2000-08-21,11.738,12.064,11.738,12.047,367124,0
2000-08-22,12.092,12.127,11.844,12.092,384578,0
2000-08-23,12.092,12.186,11.878,11.919,433449,0
2000-08-24,11.844,12.11,11.723,12.092,419484,0
2000-08-25,12.171,12.685,12.092,12.607,506990,0
2000-08-28,12.607,12.625,12.186,12.281,669085,0
2000-08-29,12.219,12.264,12.064,12.236,300914,0
2000-08-30,12.264,12.281,11.955,12.031,237495,0
2000-08-31,11.955,12.565,11.955,12.417,390626,0
2000-09-01,12.342,12.393,12.11,12.145,494071,0
2000-09-05,12.145,12.281,11.971,12.031,528750,0
2000-09-06,12.11,12.342,12.031,12.186,602292,0
2000-09-07,12.202,12.342,11.971,12.171,697360,0
2000-09-08,12.171,12.186,11.738,12.031,1242863,0
2000-09-11,12.171,12.219,12.047,12.127,762175,0
2000-09-12,12.145,12.297,12.064,12.127,949982,0
2000-09-13,12.064,12.202,11.971,11.971,619979,0
2000-09-14,12.015,12.219,11.844,11.971,521071,0
2000-09-15,11.971,12.092,11.61,11.723,888311,0
2000-09-18,10.287,10.305,9.212,9.3681,4863478,0
2000-09-19,9.2459,9.3681,8.8252,8.8252,3631195,0
2000-09-20,8.8869,8.9634,8.5166,8.6369,1640242,0
2000-09-21,8.6369,8.6715,8.4993,8.6715,1727513,0
2000-09-22,8.6715,8.8687,8.5767,8.7487,2172482,0
2000-09-25,8.8252,8.9634,8.654,8.7653,1438933,0
2000-09-26,8.6715,8.7653,8.5596,8.654,1702380,0
2000-09-27,8.6369,8.8869,8.6111,8.7313,1136512,0
2000-09-28,8.7487,9.2305,8.7487,9.212,1176190,0
2000-09-29,9.1364,9.3983,9.1364,9.3092,1241586,0
2000-10-02,9.2305,9.3983,9.1533,9.1879,731919,0
2000-10-03,9.212,9.539,9.212,9.4624,1116727,0
2000-10-04,9.4624,10.055,9.4359,9.977,1688535,0
2000-10-05,9.901,10.055,9.824,9.942,1456507,0
2000-10-06,9.942,10.038,9.806,9.824,775903,0
2000-10-09,9.867,10.013,9.788,9.788,715748,0
2000-10-10,9.806,10.148,9.745,9.977,609623,0
2000-10-11,9.901,10.261,9.901,10.038,573547,0
2000-10-12,9.977,10.116,9.883,9.916,649650,0
2000-10-13,9.901,10.089,9.867,9.995,675598,0
2000-10-16,9.995,10.339,9.977,10.071,567849,0
2000-10-17,10.116,10.209,9.694,9.883,449973,0
2000-10-18,9.788,9.916,9.694,9.841,1249613,0
2000-10-19,9.788,10.166,9.788,10.089,580883,0
2000-10-20,10.667,11.034,10.614,10.82,1879016,0
2000-10-23,12.281,12.794,11.86,12.375,3108032,0
2000-10-24,11.817,12.11,11.439,11.531,1138721,0
2000-10-25,11.284,11.919,11.205,11.517,705969,0
2000-10-26,11.439,11.98,11.284,11.49,1171770,0
2000-10-27,11.49,11.49,11.069,11.269,883424,0
2000-10-30,11.303,11.919,11.303,11.566,1534236,0
2000-10-31,11.517,12.092,11.474,12.064,721562,0
2000-11-01,12.281,12.667,12.11,12.219,1824675,0
2000-11-02,12.219,12.779,12.219,12.685,951379,0
2000-11-03,12.685,13.104,12.591,12.933,802434,0
2000-11-06,13.089,13.089,12.591,12.856,601943,0
2000-11-07,12.513,12.591,12.281,12.531,655004,0
2000-11-08,12.513,13.01,12.488,12.64,312664,0
2000-11-09,12.547,12.702,12.36,12.513,604615,0
2000-11-10,12.513,12.513,12.264,12.375,649070,0
2000-11-13,12.127,12.531,12.047,12.36,558189,0
2000-11-14,12.36,12.591,12.281,12.513,755540,0
2000-11-15,12.434,12.513,12.375,12.513,445086,0
2000-11-16,12.607,12.607,12.393,12.496,372709,0
2000-11-17,12.513,13.073,12.513,12.841,503615,0
2000-11-20,12.763,13.01,12.702,12.916,462188,0
2000-11-21,12.779,12.856,12.496,12.547,345946,0
2000-11-22,12.315,12.469,12.127,12.393,389348,0
2000-11-24,12.264,13.073,12.264,12.9,206194,0
2000-11-27,12.841,13.287,12.823,13.149,571802,0
2000-11-28,13.089,13.104,12.469,12.685,490350,0
2000-11-29,12.591,12.804,12.513,12.667,385972,0
2000-11-30,12.667,12.667,12.236,12.434,393188,0
2000-12-01,12.45,12.667,12.186,12.667,608691,0
2000-12-04,12.591,12.978,12.45,12.856,500011,0
2000-12-05,12.873,13.399,12.856,13.104,656164,0
2000-12-06,13.149,13.227,12.978,13.182,410756,0
2000-12-07,13.182,13.244,12.763,12.841,401448,0
2000-12-08,13.595,13.749,13.363,13.673,2335272,0
2000-12-11,13.673,13.69,13.166,13.537,1228202,0
2000-12-12,13.568,13.749,13.381,13.69,648604,0
2000-12-13,13.707,13.707,13.055,13.089,543644,0
2000-12-14,13.055,13.227,12.95,12.978,380271,0
2000-12-15,12.393,12.727,12.393,12.513,1086358,0
2000-12-18,12.375,12.745,12.375,12.496,522000,0
2000-12-19,12.496,12.804,12.496,12.625,884817,0
2000-12-20,12.745,12.823,12.531,12.649,1286385,0
2000-12-21,12.649,12.856,12.591,12.727,758913,0
2000-12-22,12.779,13.182,12.779,13.073,840368,0
2000-12-26,13.149,13.88,13.149,13.69,675135,0
2000-12-27,13.63,14.283,13.613,14.248,483833,0
2000-12-28,14.215,14.826,14.034,14.694,565402,0
2000-12-29,14.807,15.023,14.592,14.711,763918,0
2001-01-02,14.636,14.655,13.939,14.23,867827,0
2001-01-03,14.171,14.515,14.034,14.499,942189,0
2001-01-04,14.481,14.807,14.481,14.575,1386108,0
2001-01-05,14.592,14.807,14.481,14.499,2025169,0
2001-01-08,14.515,14.515,14.23,14.248,569010,0
2001-01-09,14.266,14.403,13.923,14.385,1024455,0
2001-01-10,14.463,14.481,13.958,14.343,374105,0
2001-01-11,14.343,14.343,14.094,14.215,714696,0
2001-01-12,14.154,14.171,13.673,13.69,761474,0
2001-01-16,14.138,14.618,13.768,14.499,2177952,0
2001-01-17,14.481,14.499,13.905,14.154,968481,0
2001-01-18,14.189,14.215,13.939,14.154,582858,0
2001-01-19,13.939,14.248,13.802,14.215,1118009,0
2001-01-22,14.138,14.421,13.923,14.076,563076,0
2001-01-23,14.154,14.215,14.058,14.112,717258,0
2001-01-24,14.112,14.138,13.862,14.016,647557,0
2001-01-25,14.034,14.747,14.034,14.618,1145701,0
2001-01-26,14.711,14.711,14.154,14.463,1654204,0
2001-01-29,14.463,14.463,14.215,14.215,421348,0
2001-01-30,14.283,14.592,13.983,14.515,837341,0
2001-01-31,14.515,14.618,14.456,14.575,562260,0
2001-02-01,14.592,14.826,14.393,14.826,929152,0
2001-02-02,14.747,14.826,14.438,14.532,573200,0
2001-02-05,14.609,14.645,14.138,14.609,511873,0
2001-02-06,14.686,14.826,14.515,14.686,775087,0
2001-02-07,14.67,14.67,14.283,14.49,383062,0
2001-02-08,14.385,14.655,14.343,14.515,406687,0
2001-02-09,14.481,14.515,13.88,13.973,409013,0
2001-02-12,13.914,14.412,13.914,14.353,656979,0
2001-02-13,14.362,14.592,14.317,14.557,542713,0
2001-02-14,14.515,14.663,14.343,14.429,590651,0
2001-02-15,14.393,14.859,14.369,14.67,727847,0
2001-02-16,14.67,14.686,14.025,14.112,748328,0
2001-02-20,14.189,14.334,13.948,14.034,608340,0
2001-02-21,14.147,14.627,14.058,14.198,637548,0
2001-02-22,14.12,14.12,13.749,14.025,596940,0
2001-02-23,14.049,14.112,13.81,14.076,698870,0
2001-02-26,14.102,14.421,14.058,14.23,375620,0
2001-02-27,14.385,14.393,14.058,14.138,375850,0
2001-02-28,14.154,14.215,13.939,14.198,758563,0
2001-03-01,14.12,14.206,13.983,14.198,851773,0
2001-03-02,14.171,14.583,14.058,14.499,763686,0
2001-03-05,14.353,14.98,14.343,14.918,807090,0
2001-03-06,14.933,14.998,14.565,14.91,966504,0
2001-03-07,14.833,15.278,14.721,14.763,828265,0
2001-03-08,14.763,15.143,14.763,15.023,488609,0
2001-03-09,15.079,15.079,14.636,14.711,380503,0
2001-03-12,14.711,14.826,14.317,14.362,562610,0
2001-03-13,14.412,14.575,14.215,14.523,528635,0
2001-03-14,14.446,14.456,14.215,14.238,438567,0
2001-03-15,14.215,14.215,14.034,14.049,586463,0
2001-03-16,13.595,13.965,12.823,13.038,1573799,0
2001-03-19,13.287,13.585,13.13,13.528,693170,0
2001-03-20,13.585,13.585,12.941,12.978,605665,0
2001-03-21,12.9,12.925,12.434,12.505,751234,0
2001-03-22,12.538,12.565,11.86,12.047,1202370,0
2001-03-23,12.202,12.219,11.928,11.998,1137558,0
2001-03-26,12.073,12.434,12.073,12.273,629752,0
2001-03-27,12.194,12.194,11.124,11.386,2943616,0
2001-03-28,11.386,11.449,10.957,11.124,1307911,0
2001-03-29,11.024,11.342,11.009,11.18,1048073,0
2001-03-30,11.26,11.284,10.906,11.233,703529,0
2001-04-02,11.195,11.738,11.195,11.688,1258458,0
2001-04-03,11.799,11.799,11.124,11.293,1134067,0
2001-04-04,11.661,11.826,11.395,11.697,1067854,0
2001-04-05,11.697,12.667,11.697,12.425,1209236,0
2001-04-06,12.36,12.393,11.947,12.127,694684,0
2001-04-09,12.202,12.598,12.186,12.598,729359,0
2001-04-10,12.598,13.038,12.598,12.864,595891,0
2001-04-11,13.252,13.252,12.496,12.779,546788,0
2001-04-12,12.591,12.993,12.591,12.993,631149,0
2001-04-16,12.968,12.978,12.693,12.978,381549,0
2001-04-17,12.978,13.287,12.823,13.287,416695,0
2001-04-18,13.287,14.058,13.269,13.871,1078563,0
2001-04-19,13.852,13.965,13.666,13.81,632544,0
2001-04-20,13.81,13.871,13.528,13.595,533521,0
2001-04-23,13.595,13.595,13.158,13.287,563076,0
2001-04-24,13.44,13.69,13.44,13.585,524911,0
2001-04-25,13.585,13.836,13.519,13.673,592752,0
2001-04-26,13.836,14.438,13.827,14.016,1019448,0
2001-04-27,14.094,14.206,14.058,14.163,427747,0
2001-04-30,14.198,14.275,13.914,13.914,670361,0
2001-05-01,13.836,13.895,13.252,13.501,989428,0
2001-05-02,13.509,13.673,13.287,13.346,809179,0
2001-05-03,13.328,13.363,13.149,13.217,427863,0
2001-05-04,12.993,13.422,12.993,13.303,657681,0
2001-05-07,13.381,13.621,13.311,13.477,360137,0
2001-05-08,13.468,13.621,13.44,13.509,596123,0
2001-05-09,13.519,13.519,13.44,13.468,611366,0
2001-05-10,13.468,13.55,13.431,13.468,783817,0
2001-05-11,13.493,13.63,13.39,13.519,392373,0
2001-05-14,13.468,13.485,13.346,13.405,527121,0
2001-05-15,13.405,13.485,13.346,13.44,243780,0
2001-05-16,13.422,13.948,13.311,13.914,561216,0
2001-05-17,14.215,14.275,13.905,14.042,503732,0
2001-05-18,14.12,14.171,13.827,13.983,360723,0
2001-05-21,13.983,14.515,13.983,14.507,518280,0
2001-05-22,14.429,14.507,14.292,14.481,460560,0
2001-05-23,14.403,14.507,14.266,14.446,639996,0
2001-05-24,14.429,14.472,14.334,14.421,590889,0
2001-05-25,14.362,14.421,14.215,14.238,314294,0
2001-05-29,14.163,14.393,14.163,14.362,470224,0
2001-05-30,14.362,14.515,14.215,14.215,603802,0
2001-05-31,14.215,14.515,14.215,14.515,816048,0
2001-06-01,14.515,14.515,14.257,14.257,1014096,0
2001-06-04,14.238,14.3,14.138,14.171,1047259,0
2001-06-05,14.18,14.377,14.085,14.334,1279633,0
2001-06-06,14.334,14.583,14.238,14.248,1444636,0
2001-06-07,14.171,14.362,13.939,13.983,1588228,0
2001-06-08,12.848,12.968,12.667,12.848,2813058,0
2001-06-11,12.882,12.882,12.264,12.402,1358293,0
2001-06-12,12.434,12.434,11.86,12.047,1495951,0
2001-06-13,12.073,12.202,11.893,12.064,953239,0
2001-06-14,12.064,12.064,11.575,11.592,1233209,0
2001-06-15,11.319,11.705,11.319,11.646,1098459,0
2001-06-18,11.756,11.893,11.55,11.55,1316408,0
2001-06-19,11.738,11.756,11.439,11.531,678393,0
2001-06-20,11.474,11.524,11.351,11.412,829080,0
2001-06-21,11.395,11.508,11.124,11.412,1387970,0
2001-06-22,11.386,11.43,11.17,11.214,839671,0
2001-06-25,11.293,11.386,11.105,11.105,807318,0
2001-06-26,11.088,11.43,11.088,11.335,1185032,0
2001-06-27,11.277,11.62,11.26,11.342,856193,0
2001-06-28,11.386,11.817,11.377,11.637,1010723,0
2001-06-29,11.637,11.928,11.566,11.773,1200393,0
2001-07-02,13.666,13.666,11.61,11.851,4382434,0
2001-07-03,12.615,12.693,12.092,12.171,2002475,0
2001-07-05,12.334,12.402,12.186,12.289,1677598,0
2001-07-06,12.334,12.41,11.938,12.145,1111608,0
2001-07-09,12.127,12.9,12.118,12.547,1694004,0
2001-07-10,12.496,12.649,12.393,12.522,1177007,0
2001-07-11,12.41,12.736,12.297,12.496,881911,0
2001-07-12,12.496,12.788,12.496,12.615,966039,0
2001-07-13,12.615,13.294,12.505,12.891,1078330,0
2001-07-16,12.9,13.01,12.794,12.933,577389,0
2001-07-17,13.055,13.055,12.736,12.882,1359926,0
2001-07-18,13.055,13.055,12.804,12.9,654424,0
2001-07-19,12.9,13.089,12.745,12.864,713532,0
2001-07-20,12.933,13.055,12.832,12.864,429260,0
2001-07-23,12.856,12.916,12.496,12.745,342220,0
2001-07-24,12.933,12.933,12.264,12.384,737853,0
2001-07-25,12.384,12.727,12.334,12.649,711208,0
2001-07-26,12.848,12.891,12.41,12.856,348737,0
2001-07-27,12.873,13.02,12.813,12.941,532709,0
2001-07-30,12.968,13.139,12.9,12.959,574016,0
2001-07-31,12.978,13.32,12.9,12.933,463585,0
2001-08-01,13.055,13.948,13.055,13.104,756820,0
2001-08-02,13.139,13.303,13.104,13.303,1086006,0
2001-08-03,13.501,13.776,13.303,13.673,934971,0
2001-08-06,13.477,13.485,13.227,13.261,572155,0
2001-08-07,13.173,13.458,13.02,13.095,869690,0
2001-08-08,13.095,13.294,13.095,13.173,1856325,0
2001-08-09,13.01,13.399,12.771,13.104,463823,0
2001-08-10,13.311,13.595,13.269,13.595,511873,0
2001-08-13,13.595,13.844,13.431,13.658,1153031,0
2001-08-14,13.844,13.887,13.355,13.477,626031,0
2001-08-15,13.311,13.64,13.311,13.449,254252,0
2001-08-16,13.519,13.519,13.104,13.113,623932,0
2001-08-17,13.123,13.716,13.113,13.666,906345,0
2001-08-20,13.595,13.795,13.405,13.528,319763,0
2001-08-21,13.604,13.844,13.311,13.559,473362,0
2001-08-22,13.759,13.759,13.355,13.666,805693,0
2001-08-23,13.468,13.595,13.269,13.477,1209587,0
2001-08-24,13.468,13.871,13.399,13.759,554117,0
2001-08-27,13.682,13.852,13.449,13.64,523166,0
2001-08-28,13.595,13.595,13.073,13.449,947770,0
2001-08-29,13.595,13.648,13.064,13.208,507805,0
2001-08-30,13.236,13.749,13.236,13.337,589840,0
2001-08-31,13.346,13.485,13.029,13.073,840248,0
2001-09-04,13.303,13.958,13.244,13.64,917400,0
2001-09-05,13.759,13.759,12.823,13.149,1118241,0
2001-09-06,13.236,13.399,12.95,12.986,893895,0
2001-09-07,12.864,13.2,12.547,12.607,619979,0
2001-09-10,12.625,12.941,12.425,12.832,1289874,0
2001-09-17,12.625,12.823,11.449,11.482,1463834,0
2001-09-18,11.49,12.21,11.335,11.807,1323035,0
2001-09-19,11.723,12.037,10.828,11.404,711791,0
2001-09-20,11.358,11.524,11.162,11.233,908323,0
2001-09-21,10.261,11.009,9.933,9.933,1568446,0
2001-09-24,10.588,11.034,10.2,10.2,1394599,0
2001-09-25,9.609,11.386,9.59,11.128,2039014,0
2001-09-26,11.583,11.878,10.947,11.723,842929,0
2001-09-27,11.646,11.705,11.277,11.583,870622,0
2001-09-28,11.807,12.289,11.723,11.955,916586,0
2001-10-01,11.971,12.171,10.667,10.914,1279055,0
2001-10-02,10.992,11.79,10.828,11.592,565290,0
2001-10-03,11.637,12.194,11.326,12.047,499776,0
2001-10-04,11.971,12.531,11.61,12.434,895059,0
2001-10-05,12.417,12.425,11.893,12.236,425421,0
2001-10-08,11.971,12.219,11.723,12.21,660239,0
2001-10-09,12.118,12.334,11.697,12.179,602639,0
2001-10-10,12.171,12.488,11.851,12.227,798012,0
2001-10-11,12.227,13.029,12.227,12.832,909719,0
2001-10-12,12.788,12.788,12.281,12.505,477318,0
2001-10-15,12.505,12.813,12.417,12.709,387604,0
2001-10-16,12.582,12.864,12.384,12.693,719120,0
2001-10-17,12.788,12.788,12.254,12.281,462073,0
2001-10-18,12.334,12.36,11.646,11.817,749607,0
2001-10-19,11.851,12.161,11.764,12.145,632432,0
2001-10-22,12.488,12.488,12.064,12.219,725053,0
2001-10-23,12.227,12.46,12.092,12.161,940560,0
2001-10-24,12.21,12.273,11.482,12.015,598334,0
2001-10-25,11.723,12.015,11.61,11.878,503382,0
2001-10-26,11.878,11.98,11.458,11.98,717025,0
2001-10-29,11.947,11.971,11.601,11.601,401101,0
2001-10-30,11.62,11.723,11.358,11.358,651862,0
2001-10-31,11.439,11.474,11.114,11.223,536082,0
2001-11-01,11.303,11.377,11.114,11.326,987916,0
2001-11-02,11.395,11.458,11.233,11.367,1607429,0
2001-11-05,11.601,11.601,11.293,11.412,1233322,0
2001-11-06,11.439,11.646,11.319,11.395,1143608,0
2001-11-07,11.482,11.723,11.358,11.395,1304655,0
2001-11-08,11.62,11.688,11.482,11.49,1543080,0
2001-11-09,11.531,11.566,11.342,11.367,717606,0
2001-11-12,11.367,11.458,11.06,11.342,1220989,0
2001-11-13,11.367,11.449,11.269,11.367,1333976,0
2001-11-14,11.367,11.566,11.162,11.524,1387153,0
2001-11-15,11.869,12.45,11.869,12.236,1172585,0
2001-11-16,12.315,12.659,12.315,12.522,1427764,0
2001-11-19,13.02,13.227,12.771,13.089,1316523,0
2001-11-20,13.182,13.337,12.978,13.192,1211329,0
2001-11-21,13.303,13.723,13.303,13.468,1569846,0
2001-11-23,13.346,13.673,13.303,13.509,295213,0
2001-11-26,13.55,13.958,13.509,13.716,749840,0
2001-11-27,13.595,13.923,13.537,13.648,438104,0
2001-11-28,13.595,13.595,13.038,13.217,589957,0
2001-11-29,13.346,13.509,13.182,13.39,385509,0
2001-11-30,13.39,13.802,13.337,13.595,616023,0
2001-12-03,13.759,13.923,13.585,13.862,467660,0
2001-12-04,13.759,14.154,13.585,14.154,648950,0
2001-12-05,14.655,15.213,14.507,15.213,1434279,0
2001-12-06,15.204,15.409,14.257,14.799,2476886,0
2001-12-07,14.998,15.014,14.499,14.98,902158,0
2001-12-10,14.791,14.867,14.198,14.283,483720,0
2001-12-11,14.438,14.618,14.275,14.49,353509,0
2001-12-12,14.711,14.816,14.353,14.438,550972,0
2001-12-13,14.171,14.275,13.887,14.085,784049,0
2001-12-14,13.948,14.206,13.871,13.965,706783,0
2001-12-17,14.171,14.3,13.905,14.042,694450,0
2001-12-18,14.042,14.257,13.965,14.008,714344,0
2001-12-19,14.049,14.463,13.887,14.456,695846,0
2001-12-20,14.472,14.472,13.887,13.939,387951,0
2001-12-21,13.939,14.499,13.871,14.377,636500,0
2001-12-24,14.627,14.645,14.292,14.499,148709,0
2001-12-26,14.627,14.67,14.334,14.523,332914,0
2001-12-27,14.507,14.833,14.362,14.833,513855,0
2001-12-28,14.952,15.064,14.421,14.893,300213,0
2001-12-31,14.686,14.876,14.499,14.711,454395,0
2002-01-02,14.583,14.773,14.221,14.773,695846,0
2002-01-03,14.91,15.59,14.791,15.357,836528,0
2002-01-04,15.563,15.863,15.324,15.7,926242,0
2002-01-07,15.69,15.69,15.152,15.204,884588,0
2002-01-08,15.324,15.642,15.253,15.538,552490,0
2002-01-09,15.529,15.933,15.486,15.789,564242,0
2002-01-10,15.69,15.951,15.409,15.409,1150823,0
2002-01-11,15.393,15.409,14.884,14.884,450439,0
2002-01-14,14.952,14.971,14.67,14.799,363516,0
2002-01-15,14.926,15.244,14.918,15.162,1223896,0
2002-01-16,15.116,15.557,14.54,15.244,689212,0
2002-01-17,14.702,15.032,14.645,14.943,442178,0
2002-01-18,14.833,15.032,14.472,15.014,507574,0
2002-01-22,15.014,15.324,14.833,15.049,434613,0
2002-01-23,15.049,15.572,14.833,15.237,713884,0
2002-01-24,15.253,15.65,14.998,15.572,646506,0
2002-01-25,15.626,15.626,15.27,15.547,494308,0
2002-01-28,15.477,15.993,15.374,15.933,397030,0
2002-01-29,15.78,15.863,15.324,15.572,646625,0
2002-01-30,15.288,15.664,15.116,15.664,550391,0
2002-01-31,15.501,16.002,15.349,15.863,662216,0
2002-02-01,15.658,15.735,15.278,15.468,570523,0
2002-02-04,15.519,15.69,15.253,15.682,683627,0
2002-02-05,15.658,15.682,15.253,15.409,737735,0
2002-02-06,15.237,15.427,14.833,14.876,727729,0
2002-02-07,15.049,15.22,14.902,14.998,816867,0
2002-02-08,14.971,15.049,14.679,14.961,574132,0
2002-02-11,14.971,15.27,14.893,14.99,847114,0
2002-02-12,14.99,15.22,14.961,15.089,613696,0
2002-02-13,15.26,15.634,15.049,15.444,649650,0
2002-02-14,15.59,15.78,15.493,15.717,636851,0
2002-02-15,15.789,15.855,15.384,15.486,407966,0
2002-02-19,15.178,15.682,15.143,15.288,424024,0
2002-02-20,15.306,15.672,15.288,15.59,559934,0
2002-02-21,15.598,15.744,15.297,15.349,394933,0
2002-02-22,15.349,15.798,15.152,15.798,737039,0
2002-02-25,15.798,16.433,15.762,16.416,698756,0
2002-02-26,16.38,16.39,15.855,16.011,695263,0
2002-02-27,16.165,16.629,16.061,16.302,806741,0
2002-02-28,16.087,16.629,15.968,16.424,894591,0
2002-03-01,16.424,16.603,15.798,16.433,757521,0
2002-03-04,16.424,17.462,16.398,17.453,1649086,0
2002-03-05,17.333,17.413,17.007,17.333,497916,0
2002-03-06,17.256,17.773,17.213,17.773,520369,0
2002-03-07,17.378,17.711,17.11,17.559,448811,0
2002-03-08,17.559,17.754,17.283,17.754,492448,0
2002-03-11,17.669,17.831,17.514,17.576,332098,0
2002-03-12,17.213,17.419,17.05,17.419,455906,0
2002-03-13,17.505,17.55,17.007,17.413,459284,0
2002-03-14,17.413,17.659,17.129,17.405,399705,0
2002-03-15,17.669,17.711,17.213,17.444,627891,0
2002-03-18,17.378,17.626,17.059,17.462,339427,0
2002-03-19,17.462,17.626,17.256,17.453,219924,0
2002-03-20,17.256,17.395,16.673,17.256,459632,0
2002-03-21,17.178,17.248,16.94,17.024,365146,0
2002-03-22,16.673,16.758,16.335,16.433,978608,0
2002-03-25,16.524,16.586,15.427,15.807,779393,0
2002-03-26,15.837,16.398,15.837,15.951,420180,0
2002-03-27,15.96,16.319,15.798,16.095,540622,0
2002-03-28,16.216,16.733,16.156,16.68,591005,0
2002-04-01,16.465,16.706,15.88,16.69,437055,0
2002-04-02,16.68,16.767,16.5,16.543,305449,0
2002-04-03,16.482,16.586,15.899,16.087,410061,0
2002-04-04,16.13,16.639,16.13,16.482,947190,0
2002-04-05,16.508,16.57,15.968,16.174,541901,0
2002-04-08,16.174,16.261,15.968,16.174,288230,0
2002-04-09,16.286,16.767,16.216,16.533,259839,0
2002-04-10,16.533,16.629,16.465,16.524,520951,0
2002-04-11,16.552,16.57,16.302,16.38,467660,0
2002-04-12,16.38,16.552,16.252,16.416,283456,0
2002-04-15,16.416,16.533,16.113,16.216,352464,0
2002-04-16,16.261,16.99,16.261,16.93,718884,0
2002-04-17,17.05,17.171,16.922,16.99,469520,0
2002-04-18,17.007,17.068,16.39,16.639,341408,0
2002-04-19,16.629,16.801,16.199,16.302,557373,0
2002-04-22,16.302,16.398,16.216,16.252,335472,0
2002-04-23,16.835,17.378,16.716,17.032,1324665,0
2002-04-24,17.213,17.256,16.586,16.767,894591,0
2002-04-25,16.792,17.453,16.449,17.3,720284,0
2002-04-26,17.444,17.444,16.913,17.138,504777,0
2002-04-29,17.171,17.444,16.93,17.119,543762,0
2002-04-30,17.05,17.858,17.05,17.849,845836,0
2002-05-01,17.435,17.959,16.963,17.885,837574,0
2002-05-02,18.09,18.871,17.986,18.245,974301,0
2002-05-03,18.049,18.347,17.986,18.245,476505,0
2002-05-06,18.213,18.213,17.54,17.55,484999,0
2002-05-07,17.583,18.049,17.413,17.79,371662,0
2002-05-08,17.876,18.862,17.868,18.845,860381,0
2002-05-09,18.596,19.002,18.512,18.862,1000601,0
2002-05-10,18.812,18.932,18.554,18.632,517346,0
2002-05-13,18.596,18.779,18.424,18.659,679671,0
2002-05-14,18.659,18.932,18.52,18.571,1069485,0
2002-05-15,18.262,18.975,18.253,18.83,626146,0
2002-05-16,19.002,19.079,18.58,18.795,330354,0
2002-05-17,18.889,19.088,18.613,18.845,350018,0
2002-05-20,18.845,18.845,18.424,18.512,299516,0
2002-05-21,18.596,18.761,17.868,18.098,329306,0
2002-05-22,18.049,18.442,17.591,18.262,434846,0
2002-05-23,18.347,18.512,18.067,18.468,314063,0
2002-05-24,18.468,18.554,18.09,18.229,297070,0
2002-05-28,18.22,18.27,17.815,17.969,435663,0
2002-05-29,17.841,18.074,17.472,17.659,459979,0
2002-05-30,17.444,17.754,17.11,17.324,392256,0
2002-05-31,17.256,18.476,17.256,18.374,948700,0
2002-06-03,18.374,19.034,17.959,17.969,900762,0
2002-06-04,17.754,18.176,17.591,17.773,446480,0
2002-06-05,17.711,18.306,17.505,18.074,418089,0
2002-06-06,18.13,18.13,17.754,17.781,437519,0
2002-06-07,17.781,17.995,17.6,17.849,466263,0
2002-06-10,17.841,18.09,17.591,17.591,390861,0
2002-06-11,17.55,18.296,17.3,17.316,1031319,0
2002-06-12,17.309,17.316,16.646,16.963,678157,0
2002-06-13,16.673,17.092,16.002,16.956,577856,0
2002-06-14,16.74,16.922,16.199,16.843,527005,0
2002-06-17,16.835,17.583,16.792,17.532,830710,0
2002-06-18,17.608,18.04,17.341,17.514,747625,0
2002-06-19,17.341,17.55,16.982,17.092,359094,0
2002-06-20,17.084,17.387,16.792,16.792,777183,0
2002-06-21,16.416,17.496,16.416,17.213,1039812,0
2002-06-24,17.213,17.576,16.543,16.852,494889,0
2002-06-25,16.895,16.963,16.235,16.335,850841,0
2002-06-26,15.915,16.533,15.664,16.433,840835,0
2002-06-27,16.586,16.792,16.416,16.716,803825,0
2002-06-28,16.748,16.886,16.416,16.733,705389,0
2002-07-01,16.706,16.972,16.586,16.654,545623,0
2002-07-02,16.524,16.603,15.727,15.77,682350,0
2002-07-03,15.837,16.319,15.162,15.78,1052614,0
2002-07-05,16.046,16.433,15.863,16.165,335240,0
2002-07-08,16.148,16.82,16.061,16.482,438567,0
2002-07-09,16.458,16.792,16.078,16.078,593098,0
2002-07-10,16.278,16.524,15.915,16.13,813489,0
2002-07-11,16.046,16.078,15.332,15.682,918445,0
2002-07-12,15.538,15.951,15.162,15.798,513391,0
2002-07-15,15.598,15.672,14.702,15.538,1061925,0
2002-07-16,15.332,15.65,14.998,15.26,484299,0
2002-07-17,15.409,15.69,14.737,15.006,783118,0
2002-07-18,15.064,15.529,14.867,14.926,468474,0
2002-07-19,14.926,15.22,14.463,14.499,667222,0
2002-07-22,14.198,14.636,13.613,13.621,1049355,0
2002-07-23,13.485,13.973,13.236,13.568,1084494,0
2002-07-24,13.236,14.49,13.149,14.327,1720880,0
2002-07-25,14.034,14.238,13.528,14.034,1109517,0
2002-07-26,13.958,14.403,13.621,14.266,907624,0
2002-07-29,14.472,15.59,14.446,15.59,902503,0
2002-07-30,15.409,15.77,15.143,15.459,672340,0
2002-07-31,15.538,15.717,15.152,15.493,507805,0
2002-08-01,15.709,16.002,14.933,15.057,739251,0
2002-08-02,15.071,15.071,13.819,14.067,727263,0
2002-08-05,14.067,14.112,13.485,13.759,1019566,0
2002-08-06,14.238,15.071,14.238,14.645,971506,0
2002-08-07,15.041,15.332,14.67,15.162,1037603,0
2002-08-08,15.384,15.598,14.998,15.581,459284,0
2002-08-09,15.468,15.572,15.297,15.557,814883,0
2002-08-12,15.468,15.626,15.253,15.418,726917,0
2002-08-13,15.444,15.538,14.799,14.893,810813,0
2002-08-14,14.902,15.427,14.557,15.237,645342,0
2002-08-16,15.384,15.468,15.097,15.399,568778,0
2002-08-19,15.34,15.789,15.26,15.65,341640,0
2002-08-20,15.468,15.538,15.228,15.427,463121,0
2002-08-21,15.493,16.061,15.297,15.88,499425,0
2002-08-22,15.88,16.148,15.598,16.113,290789,0
2002-08-23,15.977,16.029,15.436,15.658,309521,0
2002-08-26,15.727,15.88,15.384,15.78,342570,0
2002-08-27,15.807,16.019,15.598,15.753,292189,0
2002-08-28,15.617,15.915,15.27,15.77,973953,0
2002-08-29,15.598,15.664,14.971,15.049,681763,0
2002-08-30,15.064,15.727,14.961,15.572,494422,0
2002-09-03,15.557,15.598,15.014,15.22,1036205,0
2002-09-04,15.22,15.682,15.064,15.658,869458,0
2002-09-05,15.572,15.572,15.26,15.436,665241,0
2002-09-06,15.468,15.709,15.297,15.572,411340,0
2002-09-09,15.427,15.789,15.049,15.709,449158,0
2002-09-10,15.682,15.762,15.384,15.598,481739,0
2002-09-11,15.807,15.925,15.753,15.807,289859,0
2002-09-12,15.642,15.658,15.006,15.297,681300,0
2002-09-13,15.089,15.089,14.655,15.079,616252,0
2002-09-17,15.22,15.288,14.843,14.926,313595,0
2002-09-18,14.876,14.952,14.499,14.876,482785,0
2002-09-19,14.747,14.876,14.362,14.362,435893,0
2002-09-20,14.369,14.721,14.369,14.54,772064,0
2002-09-23,14.327,14.334,14.001,14.138,566685,0
2002-09-24,13.992,14.034,13.707,13.81,549928,0
2002-09-25,14.025,14.362,13.948,14.334,572036,0
2002-09-26,14.499,14.943,14.283,14.807,597635,0
2002-09-27,13.613,14.327,13.613,13.776,1295229,0
2002-09-30,13.568,13.905,13.528,13.749,749374,0
2002-10-01,13.862,14.446,13.613,14.377,797664,0
2002-10-02,14.283,14.327,13.74,13.74,567963,0
2002-10-03,13.819,14.275,13.732,13.88,661059,0
2002-10-04,13.844,13.939,13.399,13.64,610668,0
2002-10-07,13.55,13.776,12.933,13.104,664895,0
2002-10-08,13.192,13.311,12.959,13.081,874113,0
2002-10-09,12.864,13.104,12.565,12.693,780208,0
2002-10-10,12.64,13.311,12.434,13.236,615790,0
2002-10-11,13.252,13.658,13.149,13.585,1252987,0
2002-10-14,13.528,13.621,13.399,13.399,789052,0
2002-10-15,13.819,14.189,13.768,14.076,771713,0
2002-10-16,14.18,14.438,13.32,13.414,845023,0
2002-10-17,13.585,13.965,13.545,13.958,980354,0
2002-10-18,13.965,14.283,13.802,14.257,516763,0
2002-10-21,14.23,14.747,13.973,14.747,653956,0
2002-10-22,14.747,14.747,14.034,14.353,367124,0
2002-10-23,14.353,14.627,14.138,14.499,413784,0
2002-10-24,14.583,14.636,14.076,14.154,312084,0
2002-10-25,14.034,14.206,13.699,14.12,435777,0
2002-10-28,14.23,14.583,13.973,14.163,347573,0
2002-10-29,14.163,14.257,13.732,13.992,452763,0
2002-10-30,13.992,14.221,13.923,14.034,442058,0
2002-10-31,14.154,14.369,13.862,13.992,567149,0
2002-11-01,13.973,14.154,13.723,14.154,996877,0
2002-11-04,14.154,14.609,14.049,14.403,795336,0
2002-11-05,14.499,14.575,14.163,14.499,541901,0
2002-11-06,14.655,14.711,14.163,14.54,738900,0
2002-11-07,14.412,14.961,14.248,14.926,1269628,0
2002-11-08,14.961,15.22,14.679,14.943,761941,0
2002-11-11,14.943,15.617,14.791,15.384,1725186,0
2002-11-12,15.538,15.727,15.332,15.511,1053312,0
2002-11-13,15.26,15.837,15.26,15.807,1209467,0
2002-11-14,16.326,16.99,16.252,16.748,1436842,0
2002-11-15,16.207,16.733,16.191,16.673,825940,0
2002-11-18,17.016,17.016,16.371,16.473,491745,0
2002-11-19,16.533,16.706,16.353,16.517,573668,0
2002-11-20,16.517,16.862,16.433,16.862,407268,0
2002-11-21,16.826,17.316,16.826,16.982,1195623,0
2002-11-22,17.016,17.65,16.99,17.569,1023287,0
2002-11-25,17.444,17.995,17.309,17.737,764383,0
2002-11-26,17.608,17.65,17.351,17.419,627542,0
2002-11-27,17.626,18.321,17.523,18.238,601244,0
2002-11-29,18.123,18.338,17.951,17.951,358395,0
2002-12-02,18.04,18.589,17.773,17.908,704574,0
2002-12-03,18.04,18.123,17.576,17.65,703295,0
2002-12-04,17.65,17.65,17.231,17.419,1387038,0
2002-12-05,17.569,17.569,17.059,17.204,741928,0
2002-12-06,16.886,17.222,16.878,17.178,1597187,0
2002-12-09,16.972,17.54,16.716,17.316,2053094,0
2002-12-10,17.359,17.569,17.256,17.444,1690394,0
2002-12-11,17.248,17.868,17.204,17.6,901224,0
2002-12-12,17.523,17.704,17.444,17.496,597635,0
2002-12-13,17.291,18.123,17.068,18.004,1720417,0
2002-12-16,18.004,18.761,17.978,18.562,2035178,0
2002-12-17,18.641,19.017,18.229,18.229,1097760,0
2002-12-18,18.123,18.123,17.523,17.798,709459,0
2002-12-19,17.696,17.995,17.48,17.55,571107,0
2002-12-20,17.48,17.841,17.435,17.633,1311869,0
2002-12-23,17.48,17.569,17.341,17.48,729126,0
2002-12-24,17.48,17.608,17.405,17.427,410061,0
2002-12-26,17.523,17.868,17.523,17.569,977097,0
2002-12-27,17.462,17.532,17.11,17.11,574249,0
2002-12-30,17.187,17.711,17.059,17.618,914492,0
2002-12-31,17.678,17.687,17.351,17.659,899248,0
2003-01-02,17.781,18.493,17.781,18.238,1357482,0
2003-01-03,17.995,18.04,17.737,17.773,1383432,0
2003-01-06,17.626,18.213,17.626,17.995,1082053,0
2003-01-07,17.935,18.204,17.868,18.049,664313,0
2003-01-08,18.074,18.296,17.781,17.885,576574,0
2003-01-09,17.995,18.622,17.995,18.347,663727,0
2003-01-10,19.061,19.388,18.779,19.319,2376236,0
2003-01-13,19.329,19.808,19.24,19.663,2037737,0
2003-01-14,19.601,19.965,19.517,19.914,1946972,0
2003-01-15,19.914,20.256,19.757,20.228,2080671,0
2003-01-16,20.21,20.359,19.784,20.023,1049006,0
2003-01-17,19.784,19.792,19.104,19.449,1183172,0
2003-01-21,20.291,20.291,19.104,19.174,1306515,0
2003-01-22,18.959,19.388,18.907,19.329,1638146,0
2003-01-23,19.361,19.817,19.361,19.723,963479,0
2003-01-24,19.637,19.741,19.044,19.122,742622,0
2003-01-27,18.907,18.907,18.512,18.716,1066577,0
2003-01-28,18.676,18.795,18.384,18.58,1269980,0
2003-01-29,18.58,18.88,17.65,18.761,1463955,0
2003-01-30,18.761,19.207,18.734,18.932,1342702,0
2003-01-31,18.83,19.868,18.761,19.663,1829680,0
2003-02-03,20.101,20.246,19.877,20.161,1445685,0
2003-02-04,19.868,19.868,19.525,19.646,710044,0
2003-02-05,19.85,20.128,19.361,19.413,1339096,0
2003-02-06,19.423,19.594,19.026,19.233,1003280,0
2003-02-07,19.249,19.491,18.786,18.862,755770,0
2003-02-10,18.975,19.276,18.538,19.199,1216219,0
2003-02-11,19.233,19.379,18.786,19.017,638713,0
2003-02-12,18.941,19.104,18.538,18.562,728080,0
2003-02-13,18.485,18.667,18.09,18.338,748328,0
2003-02-14,18.545,19.164,18.502,19.164,503615,0
2003-02-18,19.122,19.55,19.104,19.44,657792,0
2003-02-19,19.473,19.766,19.413,19.706,762988,0
2003-02-20,19.663,19.784,19.311,19.689,786259,0
2003-02-21,19.679,20.282,19.594,20.17,1053658,0
2003-02-24,19.939,19.98,19.766,19.939,1065877,0
2003-02-25,19.86,19.896,19.249,19.568,1081236,0
2003-02-26,19.601,19.825,19.311,19.353,833735,0
2003-02-27,19.267,19.825,19.267,19.825,895526,0
2003-02-28,19.723,19.956,19.594,19.774,836643,0
2003-03-03,19.843,20.023,19.543,19.543,648257,0
2003-03-04,19.587,19.766,19.122,19.174,599965,0
2003-03-05,19.225,19.517,19.017,19.508,676766,0
2003-03-06,19.587,19.587,19.199,19.249,906229,0
2003-03-07,18.88,19.104,18.433,18.502,2031803,0
2003-03-10,18.46,18.476,17.858,17.986,1456740,0
2003-03-11,18.031,18.176,16.561,16.886,3271290,0
2003-03-12,16.716,16.886,16.113,16.473,1877967,0
2003-03-13,16.673,17.72,16.673,17.72,1498513,0
2003-03-14,17.618,18.176,17.496,17.72,1033295,0
2003-03-17,17.72,18.468,17.419,18.433,1187129,0
2003-03-18,18.433,18.959,18.321,18.804,1013398,0
2003-03-19,18.692,18.804,18.384,18.709,910999,0
2003-03-20,18.709,19.097,18.493,19.079,833271,0
2003-03-21,19.233,19.379,18.779,19.319,1325834,0
2003-03-24,19.319,19.319,18.46,18.53,942420,0
2003-03-25,18.589,19.01,18.356,19.01,1003041,0
2003-03-26,18.804,18.862,18.22,18.366,1273584,0
2003-03-27,18.262,18.433,17.696,18.22,737853,0
2003-03-28,18.167,18.167,17.608,17.79,1217613,0
2003-03-31,17.747,18.004,16.972,17.79,924729,0
2003-04-01,17.737,17.986,17.633,17.815,720395,0
2003-04-02,17.959,18.433,17.876,18.22,1139069,0
2003-04-03,18.213,18.262,17.711,17.978,823147,0
2003-04-04,18.148,18.167,17.807,17.849,1031550,0
2003-04-07,18.451,18.752,18.123,18.22,892149,0
2003-04-08,18.004,18.098,17.876,17.986,1329791,0
2003-04-09,17.986,18.14,17.831,17.917,1390995,0
2003-04-10,18.014,18.338,17.944,18.22,1097646,0
2003-04-11,18.433,18.545,17.831,17.969,1012003,0
2003-04-14,17.969,18.262,17.79,18.262,756472,0
2003-04-15,18.306,18.306,17.959,18.158,857239,0
2003-04-16,18.262,18.347,17.79,17.885,640573,0
2003-04-21,18.321,18.641,18.057,18.545,679671,0
2003-04-22,17.876,19.679,17.737,19.543,1657811,0
2003-04-23,19.543,19.543,19.034,19.295,597870,0
2003-04-24,19.295,19.379,18.604,18.855,881444,0
2003-04-25,18.855,18.907,18.502,18.622,984657,0
2003-04-28,18.684,19.361,18.641,19.215,821169,0
2003-04-29,19.215,19.473,19.034,19.423,913563,0
2003-04-30,19.267,19.715,19.002,19.594,833967,0
2003-05-01,19.525,19.525,18.951,19.295,499544,0
2003-05-02,19.335,19.723,19.335,19.671,967786,0
2003-05-05,19.568,19.749,19.267,19.423,780557,0
2003-05-06,19.423,19.715,19.215,19.543,941022,0
2003-05-07,19.24,19.577,18.915,19.164,828032,0
2003-05-08,18.907,19.164,18.812,19.017,508152,0
2003-05-09,19.097,19.499,19.026,19.467,500827,0
2003-05-12,19.276,19.732,19.113,19.543,950678,0
2003-05-13,19.568,19.663,19.303,19.499,908206,0
2003-05-14,19.568,19.587,19.122,19.122,800573,0
2003-05-15,19.249,19.395,19.138,19.379,606599,0
2003-05-16,19.164,19.543,18.966,19.543,988729,0
2003-05-19,19.543,19.543,18.649,18.684,625446,0
2003-05-20,18.716,18.966,18.049,18.545,1053077,0
2003-05-21,18.468,18.724,18.347,18.684,496052,0
2003-05-22,18.659,18.951,18.545,18.88,502801,0
2003-05-23,18.88,19.097,18.58,18.932,480693,0
2003-05-27,18.932,19.877,18.924,19.843,860732,0
2003-05-28,19.972,19.972,19.335,19.534,1243099,0
2003-05-29,19.534,20.265,19.431,19.766,805807,0
2003-05-30,19.766,20.437,19.766,20.326,954519,0
2003-06-02,20.54,20.83,20.344,20.617,1020145,0
2003-06-03,20.617,21.264,20.617,20.962,1415081,0
2003-06-04,20.962,21.484,20.883,21.409,982096,0
2003-06-05,21.14,21.856,21.064,21.801,1198530,0
2003-06-06,21.828,22.215,21.563,21.718,1272654,0
2003-06-09,21.492,21.492,20.83,21.029,751234,0
2003-06-10,21.1,21.182,20.73,21.082,619510,0
2003-06-11,20.969,21.475,20.626,21.443,1232509,0
2003-06-12,21.475,21.605,21.13,21.492,907857,0
2003-06-13,21.399,21.545,20.902,21.13,613928,0
2003-06-16,21.182,21.443,20.983,21.443,616603,0
2003-06-17,21.443,21.443,21.073,21.219,679088,0
2003-06-18,21.14,21.255,20.919,21.02,699222,0
2003-06-19,21.056,21.1,20.626,20.73,850841,0
2003-06-20,20.883,21.279,20.78,20.883,875974,0
2003-06-23,20.883,21.038,20.47,20.722,620330,0
2003-06-24,20.649,20.665,20.094,20.351,1016073,0
2003-06-25,20.351,20.665,20.256,20.299,522931,0
2003-06-26,20.195,20.865,20.11,20.712,626146,0
2003-06-27,20.756,21.228,20.54,20.631,816394,0
2003-06-30,20.626,20.813,20.391,20.487,535268,0
2003-07-01,20.487,20.626,20.049,20.601,510248,0
2003-07-02,20.54,21.264,20.54,21.264,822682,0
2003-07-03,20.839,21.219,20.639,20.893,367820,0
2003-07-07,21.02,21.656,21.011,21.588,681185,0
2003-07-08,21.418,21.915,21.418,21.767,608110,0
2003-07-09,21.571,21.656,20.583,20.805,1347475,0
2003-07-10,20.639,20.756,20.445,20.658,774623,0
2003-07-11,20.797,21.056,20.583,20.658,1049470,0
2003-07-14,20.969,21.228,20.722,20.773,557142,0
2003-07-15,21.001,21.123,20.55,20.583,651628,0
2003-07-16,20.626,20.684,20.299,20.478,537825,0
2003-07-17,20.317,20.928,20.256,20.601,902622,0
2003-07-18,20.813,21.39,20.522,21.264,1072391,0
2003-07-21,21.264,21.364,20.983,21.182,711087,0
2003-07-22,21.182,22.353,20.919,22.206,1596025,0
2003-07-23,22.3,22.99,22.215,22.747,1845041,0
2003-07-24,22.901,23.244,22.544,22.569,1647922,0
2003-07-25,22.172,23.47,22.162,23.349,1450921,0
2003-07-28,23.408,23.408,22.49,22.551,1524578,0
2003-07-29,22.525,22.67,21.924,22.053,1161294,0
2003-07-30,21.957,22.155,21.701,21.767,973019,0
2003-07-31,21.726,22.766,21.637,22.206,1286036,0
2003-08-01,22.24,22.472,22.017,22.189,619049,0
2003-08-04,22.345,22.472,21.873,22.429,676766,0
2003-08-05,22.233,22.405,22.129,22.18,1250312,0
2003-08-06,22.18,22.447,22.061,22.104,1460343,0
2003-08-07,21.957,22.008,21.743,21.846,906229,0
2003-08-08,21.888,22.043,21.718,21.965,463585,0
2003-08-11,21.965,22.258,21.888,22.189,582276,0
2003-08-12,22.327,22.327,21.957,22.215,593916,0
2003-08-13,22.3,22.3,21.932,22.069,724703,0
2003-08-14,22.069,22.774,21.957,22.661,545156,0
2003-08-15,22.661,22.697,22.258,22.584,459163,0
2003-08-18,22.627,23.334,22.627,23.254,1343516,0
2003-08-19,23.074,23.417,23.04,23.334,1219477,0
2003-08-20,23.22,23.402,23.126,23.206,1058779,0
2003-08-21,23.254,23.417,23.006,23.289,1037370,0
2003-08-22,23.461,23.582,22.938,22.981,760545,0
2003-08-25,22.129,22.611,21.801,22.397,2485614,0
2003-08-26,22.397,22.799,22.025,22.731,1103812,0
2003-08-27,22.766,22.938,22.534,22.843,687350,0
2003-08-28,22.868,23.461,22.569,23.408,980354,0
2003-08-29,23.408,23.505,23.188,23.392,841649,0
2003-09-02,23.417,23.616,23.151,23.497,1086241,0
2003-09-03,23.523,23.84,23.461,23.633,1338981,0
2003-09-04,23.59,23.651,23.334,23.573,667569,0
2003-09-05,23.334,23.573,23.092,23.214,791844,0
2003-09-08,23.289,23.368,23.102,23.298,596590,0
2003-09-09,23.298,23.417,23.102,23.289,826290,0
2003-09-10,23.289,23.289,21.701,21.809,2356801,0
2003-09-11,21.873,22.861,21.873,22.731,2353311,0
2003-09-12,22.644,23.214,22.551,23.196,1803033,0
2003-09-15,24.044,24.319,23.384,23.443,1573101,0
2003-09-16,23.546,23.763,23.376,23.719,1036325,0
2003-09-17,23.806,23.89,23.599,23.709,633475,0
2003-09-18,23.918,24.379,23.772,24.345,952072,0
2003-09-19,24.493,24.654,24.191,24.534,803017,0
2003-09-22,24.407,24.407,23.84,23.97,756587,0
2003-09-23,24.036,24.107,23.847,24.072,663614,0
2003-09-24,24.002,24.011,23.341,23.341,801850,0
2003-09-25,23.349,23.376,22.893,22.946,1216802,0
2003-09-26,22.946,22.946,22.56,22.747,1559719,0
2003-09-29,22.774,22.901,22.397,22.79,937530,0
2003-09-30,22.584,22.92,22.053,22.56,847582,0
2003-10-01,22.56,22.938,22.498,22.843,1195274,0
2003-10-02,22.843,23.7,22.74,23.537,1114751,0
2003-10-03,24.26,24.363,23.659,23.797,707365,0
2003-10-06,23.978,24.002,23.523,23.847,830710,0
2003-10-07,23.772,23.847,23.384,23.847,606480,0
2003-10-08,23.847,24.072,23.513,24.044,703178,0
2003-10-09,24.044,24.671,24.036,24.244,994198,0
2003-10-10,24.244,24.278,23.935,24.148,503149,0
2003-10-13,24.227,24.588,24.156,24.45,614510,0
2003-10-14,24.278,24.835,24.252,24.716,709459,0
2003-10-15,24.75,24.881,24.623,24.827,601478,0
2003-10-16,24.827,24.827,24.252,24.632,688398,0
2003-10-17,24.881,24.881,24.288,24.516,869344,0
2003-10-20,24.623,25.187,24.588,25.154,946491,0
2003-10-21,25.096,25.49,25.052,25.241,1011306,0
2003-10-22,25.043,25.052,24.5,24.623,478830,0
2003-10-23,24.579,24.862,24.278,24.811,627074,0
2003-10-24,24.811,24.811,24.407,24.75,541085,0
2003-10-27,24.758,25.307,24.758,25.274,669197,0
2003-10-28,25.267,25.352,24.793,25.232,1827820,0
2003-10-29,25.161,25.799,25.145,25.78,1523182,0
2003-10-30,25.78,26.185,25.757,26.151,1071229,0
2003-10-31,26.176,26.718,26.176,26.684,1308030,0
2003-11-03,26.684,27.045,26.641,27.011,1970204,0
2003-11-04,27.011,27.242,26.262,27.027,1148943,0
2003-11-05,26.941,27.234,26.898,27.199,1267065,0
2003-11-06,27.502,28.539,27.371,28.385,2204948,0
2003-11-07,28.033,28.783,28.015,28.377,1417876,0
2003-11-10,28.145,28.265,27.286,27.458,1250895,0
2003-11-11,27.371,27.502,27.286,27.448,1156640,0
2003-11-12,27.345,27.603,27.173,27.56,1148843,0
2003-11-13,27.371,27.371,26.786,27.011,1133718,0
2003-11-14,26.769,27.242,26.769,27.113,979071,0
2003-11-17,26.858,26.858,26.16,26.512,779044,0
2003-11-18,26.512,27.096,26.478,26.572,615325,0
2003-11-19,26.572,26.923,26.537,26.822,536895,0
2003-11-20,26.641,27.327,26.41,26.743,796151,0
2003-11-21,27.004,27.113,26.858,27.037,546669,0
2003-11-24,27.113,28.8,27.113,28.35,1748808,0
2003-11-25,28.145,28.791,28.145,28.619,1015261,0
2003-11-26,28.507,28.783,28.437,28.482,761357,0
2003-11-28,28.427,28.72,28.418,28.574,196653,0
2003-12-01,28.489,29.246,28.35,29.193,888078,0
2003-12-02,29.151,29.606,29.133,29.167,809532,0
2003-12-03,28.702,29.624,28.619,29.271,1432884,0
2003-12-04,29.589,29.9,29.459,29.555,1091945,0
2003-12-05,29.649,30.113,29.639,29.718,1561231,0
2003-12-08,29.562,29.9,28.954,29.005,1487807,0
2003-12-09,29.176,30.437,28.926,29.718,1600096,0
2003-12-10,29.718,29.847,29.427,29.598,670713,0
2003-12-11,29.598,30.284,29.529,30.167,742391,0
2003-12-12,30.167,30.267,29.948,30.095,903085,0
2003-12-15,30.446,30.801,30.275,30.38,830710,0
2003-12-16,30.38,30.483,29.76,29.802,1620343,0
2003-12-17,29.865,30.32,29.657,30.302,841065,0
2003-12-18,30.302,30.397,30.13,30.311,1042372,0
2003-12-19,30.464,30.483,30.028,30.275,912979,0
2003-12-22,30.24,30.509,30.216,30.389,592983,0
2003-12-23,30.293,30.536,30.181,30.455,697241,0
2003-12-24,30.329,30.611,30.284,30.437,187926,0
2003-12-26,30.594,30.878,30.509,30.723,328260,0
2003-12-29,30.852,31.025,30.446,30.808,737154,0
2003-12-30,30.903,30.929,30.536,30.603,556327,0
2003-12-31,30.603,30.815,30.397,30.594,510364,0
2004-01-02,30.421,30.5,29.7,29.82,1148027,0
2004-01-05,29.391,29.811,29.311,29.427,2214258,0
2004-01-06,29.519,29.992,29.33,29.966,2360989,0
2004-01-07,29.94,31.015,29.909,30.937,1880061,0
2004-01-08,30.87,31.272,30.707,31.025,1428114,0
2004-01-09,30.937,31.146,30.758,30.861,1049820,0
2004-01-12,30.861,31.065,30.671,30.852,1322803,0
2004-01-13,30.852,30.998,30.455,30.723,1051797,0
2004-01-14,30.723,31.188,30.723,31.181,734014,0
2004-01-15,31.09,31.325,30.843,31.281,624285,0
2004-01-16,31.36,31.798,31.173,31.67,595538,0
2004-01-20,31.762,31.771,30.903,31.05,786611,0
2004-01-21,30.635,30.653,30.036,30.455,1155478,0
2004-01-22,30.311,30.397,29.795,29.882,939858,0
2004-01-23,29.718,30.052,29.571,29.649,568082,0
2004-01-26,29.649,30.199,29.649,30.139,988615,0
2004-01-27,30.894,30.894,26.322,28.6,4276194,0
2004-01-28,28.532,29.176,28.292,28.292,1002462,0
2004-01-29,28.358,28.566,27.286,27.458,1516200,0
2004-01-30,27.673,28.025,27.502,27.991,1301046,0
2004-02-02,27.948,28.186,26.868,26.868,1919627,0
2004-02-03,26.985,27.096,26.279,26.402,2236364,0
2004-02-04,26.213,26.385,25.577,25.97,2469209,0
2004-02-05,25.886,26.718,25.886,26.468,1278589,0
2004-02-06,26.556,27.234,26.512,27.004,1202486,0
2004-02-09,26.898,27.484,26.46,27.242,1179798,0
2004-02-10,27.242,27.321,26.468,26.941,1384945,0
2004-02-11,26.95,27.887,26.898,27.838,1424852,0
2004-02-12,27.775,28.162,27.758,28.059,1535051,0
2004-02-13,28.103,28.204,27.819,27.896,1136973,0
2004-02-17,28.068,28.239,27.801,27.853,738088,0
2004-02-18,27.741,27.741,27.303,27.381,547835,0
2004-02-19,27.439,27.63,26.95,26.985,848165,0
2004-02-20,26.959,27.037,26.023,26.167,994198,0
2004-02-23,26.194,26.512,26.015,26.123,745302,0
2004-02-24,26.123,26.133,25.299,25.568,1273819,0
2004-02-25,25.568,26.222,25.568,26.194,916119,0
2004-02-26,26.194,26.512,26.142,26.468,1150823,0
2004-02-27,25.721,26.537,25.721,26.176,2194827,0
2004-03-01,26.295,26.348,25.799,26.114,1026901,0
2004-03-02,26.114,26.114,25.602,25.73,1431607,0
2004-03-03,25.695,26.041,25.611,25.989,833735,0
2004-03-04,25.952,26.194,25.317,25.78,1287667,0
2004-03-05,25.695,26.142,25.422,25.635,982564,0
2004-03-08,25.749,25.772,25.052,25.145,1238794,0
2004-03-09,25.161,25.161,24.45,24.551,2659110,0
2004-03-10,25.522,26.176,25.087,25.087,7216899,0
2004-03-11,25.087,25.91,24.964,25.043,2422896,0
2004-03-12,25.052,26.503,25.052,26.295,1698191,0
2004-03-15,26.512,27.199,26.331,26.839,2643753,0
2004-03-16,27.037,27.502,26.641,26.839,1564842,0
2004-03-17,26.876,27.964,26.804,27.722,1538077,0
2004-03-18,27.657,27.673,27.327,27.502,1821187,0
2004-03-19,28.489,28.739,27.648,27.673,1786974,0
2004-03-22,27.68,27.68,26.849,26.923,1062851,0
2004-03-23,27.096,27.534,26.959,27.286,1059359,0
2004-03-24,27.697,28.556,27.526,28.186,2506324,0
2004-03-25,28.162,28.498,28.015,28.454,1399138,0
2004-03-26,28.318,28.702,28.186,28.454,822218,0
2004-03-29,28.507,29.22,28.498,29.055,908789,0
2004-03-30,29.865,29.984,29.598,29.829,1643151,0
2004-03-31,29.829,30.036,29.649,29.795,2486545,0
2004-04-01,29.966,30.216,29.736,29.948,1054705,0
2004-04-02,30.052,30.707,29.931,30.5,1152219,0
2004-04-05,30.38,31.015,30.348,30.983,774972,0
2004-04-06,30.68,31.281,30.536,30.894,1293019,0
2004-04-07,30.878,30.878,30.095,30.248,1923350,0
2004-04-08,30.68,30.808,30.02,30.199,1025388,0
2004-04-12,30.413,30.473,30.139,30.216,594029,0
2004-04-13,30.302,30.723,29.519,29.657,752284,0
2004-04-14,29.649,29.649,28.995,29.22,1911946,0
2004-04-15,29.401,29.451,28.582,28.954,1457319,0
2004-04-16,29.151,29.709,28.637,29.639,1277660,0
2004-04-19,29.476,29.909,29.476,29.727,677226,0
2004-04-20,29.546,29.917,29.22,29.28,980002,0
2004-04-21,29.271,29.674,29.176,29.657,647557,0
2004-04-22,29.519,30.087,29.375,29.992,744133,0
2004-04-23,29.82,29.956,29.41,29.615,952539,0
2004-04-26,29.519,29.992,29.41,29.571,1168973,0
2004-04-27,30.167,30.421,29.176,29.239,1909853,0
2004-04-28,29.239,29.239,28.427,28.547,1006768,0
2004-04-29,28.619,28.945,28.033,28.464,1188059,0
2004-04-30,28.662,28.739,27.948,28.093,1123477,0
2004-05-03,28.292,28.427,28.033,28.358,1118588,0
2004-05-04,28.301,29.649,28.239,29.125,1332929,0
2004-05-05,29.116,29.442,28.911,29.133,953356,0
2004-05-06,29.005,29.193,28.791,28.918,1004204,0
2004-05-07,28.874,29.141,28.539,28.652,735058,0
2004-05-10,28.566,28.566,26.547,27.166,2548332,0
2004-05-11,27.096,28.085,27.088,28.015,1062969,0
2004-05-12,27.845,28.446,27.345,28.377,1077514,0
2004-05-13,28.05,28.274,27.714,27.938,778699,0
2004-05-14,27.887,28.358,27.534,28.318,857708,0
2004-05-17,28.103,28.103,27.173,27.207,1175142,0
2004-05-18,27.207,27.714,27.199,27.63,1169207,0
2004-05-19,27.845,28.539,27.845,28.059,1066809,0
2004-05-20,27.929,28.154,27.63,27.887,947770,0
2004-05-21,28.015,28.103,27.81,27.913,856660,0
2004-05-24,28.103,28.403,27.688,28.136,816745,0
2004-05-25,28.103,28.507,27.657,28.377,604502,0
2004-05-26,28.358,28.824,28.239,28.739,783817,0
2004-05-27,29.023,29.865,28.901,29.125,1421598,0
2004-05-28,29.125,29.211,28.816,29.099,961386,0
2004-06-01,29.09,29.303,28.911,29.286,591935,0
2004-06-02,29.293,29.492,29.116,29.271,678278,0
2004-06-03,29.167,29.167,28.582,28.582,660239,0
2004-06-04,28.874,28.936,28.385,28.473,980354,0
2004-06-07,28.662,29.09,28.574,29.082,1086705,0
2004-06-08,29.099,29.459,29.064,29.436,751470,0
2004-06-09,29.436,29.562,28.893,28.945,607296,0
2004-06-10,28.926,29.185,28.901,29.167,587280,0
2004-06-14,28.833,29.529,28.807,29.255,966388,0
2004-06-15,29.391,30.208,29.391,29.94,1158619,0
2004-06-16,29.865,30.148,29.82,30.001,1047143,0
2004-06-17,29.82,30.258,29.693,30.095,748791,0
2004-06-18,30.01,30.68,29.82,30.421,1176882,0
2004-06-21,30.38,30.68,30.095,30.095,660824,0
2004-06-22,30.095,30.191,29.562,30.121,1046212,0
2004-06-23,30.208,30.644,30.191,30.569,936018,0
2004-06-24,30.32,30.878,30.275,30.808,1005369,0
2004-06-25,30.723,31.841,30.723,31.798,2342489,0
2004-06-28,31.798,31.841,31.22,31.308,1396461,0
2004-06-29,31.308,32.133,31.308,31.875,1076466,0
2004-06-30,31.798,32.28,31.564,32.234,777300,0
2004-07-01,32.234,32.242,31.678,32.185,1171650,0
2004-07-02,32.055,32.055,31.541,31.66,1087870,0
2004-07-06,31.66,31.753,31.369,31.443,1175609,0
2004-07-07,31.452,31.798,31.434,31.572,1173978,0
2004-07-08,31.325,31.369,30.628,30.792,1425904,0
2004-07-09,30.903,31.308,30.903,31.108,689915,0
2004-07-12,31.108,31.118,30.635,30.955,710856,0
2004-07-13,30.983,30.998,30.723,30.861,842111,0
2004-07-14,30.554,31.025,30.405,30.87,622422,0
2004-07-15,30.87,31.308,30.446,31.254,672224,0
2004-07-16,31.344,31.369,30.983,31.09,659657,0
2004-07-19,31.074,31.173,30.758,31.118,419838,0
2004-07-20,31.118,31.334,30.903,31.146,694915,0
2004-07-21,31.369,31.564,30.861,30.983,803596,0
2004-07-22,30.767,31.136,30.437,31.05,923680,0
2004-07-23,31.074,31.146,30.437,30.635,717955,0
2004-07-26,30.569,30.903,30.348,30.594,634404,0
2004-07-27,30.248,31.146,30.121,30.911,866548,0
2004-07-28,31.798,32.546,31.197,32.28,2316888,0
2004-07-29,32.527,32.862,32.319,32.391,1968967,0
2004-07-30,32.226,32.571,32.013,32.151,1606847,0
2004-08-02,32.226,32.226,31.711,32.142,1470120,0
2004-08-03,32.218,32.442,31.762,31.85,749374,0
2004-08-04,31.875,32.536,31.728,32.408,1297206,0
2004-08-05,32.408,32.657,32.185,32.226,1135929,0
2004-08-06,32.055,32.055,31.108,31.155,1701449,0
2004-08-09,31.237,31.36,30.834,31.025,694450,0
2004-08-10,30.983,32.329,30.983,32.329,1217265,0
2004-08-11,32.142,32.142,31.479,32.07,1047724,0
2004-08-12,31.823,31.943,31.452,31.66,1462321,0
2004-08-13,31.624,31.917,31.36,31.516,1258338,0
2004-08-16,31.516,31.961,31.291,31.875,1797331,0
2004-08-17,32.013,32.639,31.97,32.639,985470,0
2004-08-18,32.527,32.949,32.493,32.915,1439749,0
2004-08-19,32.785,32.889,32.45,32.555,493029,0
2004-08-20,32.484,33.086,32.45,32.915,896221,0
2004-08-23,32.803,33.122,32.794,33.095,987332,0
2004-08-24,33.095,33.267,32.862,33,715626,0
2004-08-25,33.044,33.645,32.982,33.637,886446,0
2004-08-26,33.472,33.601,33.311,33.517,843277,0
2004-08-27,33.517,33.817,33.293,33.739,828151,0
2004-08-30,33.387,33.618,33.311,33.448,529913,0
2004-08-31,33.577,33.783,33.035,33.517,758098,0
2004-09-01,33.517,33.775,33.371,33.601,521884,0
2004-09-02,33.584,34.107,33.508,34.107,596703,0
2004-09-03,34.082,34.133,33.43,33.601,690494,0
2004-09-07,33.687,33.988,33.591,33.696,917517,0
2004-09-08,33.705,33.98,33.662,33.748,868995,0
2004-09-09,33.748,34.107,33.748,34.05,680949,0
2004-09-10,34.05,34.05,32.966,33.517,1047259,0
2004-09-13,33.387,33.904,33.172,33.731,818957,0
2004-09-14,33.601,33.748,33.448,33.637,463823,0
2004-09-15,33.258,33.544,32.956,33.231,592983,0
2004-09-16,33.231,33.739,33.224,33.508,457653,0
2004-09-17,33.472,33.817,33.472,33.739,613348,0
2004-09-20,33.517,34.024,33.517,33.832,784049,0
2004-09-21,33.792,34.074,33.653,33.858,605897,0
2004-09-22,33.775,33.775,33.354,33.421,568895,0
2004-09-23,33.421,33.421,32.631,32.812,1393551,0
2004-09-24,32.956,32.991,32.297,32.408,1091823,0
2004-09-27,32.408,32.442,32.005,32.313,730522,0
2004-09-28,32.27,32.683,32.21,32.657,817442,0
2004-09-29,32.509,33.062,32.509,33.026,600313,0
2004-09-30,33.026,33.403,32.915,33.258,982445,0
2004-10-01,33.319,33.956,33.258,33.929,921359,0
2004-10-04,33.98,34.378,33.98,34.315,995245,0
2004-10-05,34.207,34.378,34.007,34.305,823613,0
2004-10-06,34.207,34.378,34.05,34.369,506640,0
2004-10-07,34.333,34.531,33.98,34.133,560636,0
2004-10-08,33.569,34.05,33.526,33.775,965343,0
2004-10-11,33.731,34.032,33.731,33.904,674903,0
2004-10-12,33.601,33.637,33.086,33.463,927176,0
2004-10-13,33.448,33.766,33,33.13,664545,0
2004-10-14,33.19,33.19,32.417,32.657,1271374,0
2004-10-15,32.829,33.584,32.699,33.421,650581,0
2004-10-18,33,33.403,32.649,33.387,612064,0
2004-10-19,33.319,34.324,33.319,33.817,1230644,0
2004-10-20,33.645,34.296,33.61,34.238,731919,0
2004-10-21,34.238,34.477,33.783,34.477,804531,0
2004-10-22,34.477,34.607,34.091,34.384,1173050,0
2004-10-25,34.161,34.891,34.161,34.761,1811759,0
2004-10-26,34.685,35.2,34.444,35.176,930433,0
2004-10-27,35.149,35.982,34.966,35.888,1129296,0
2004-10-28,35.542,35.922,35.451,35.802,736341,0
2004-10-29,35.716,36.095,35.716,35.828,1122780,0
2004-11-01,35.708,36.026,35.518,35.828,1278240,0
2004-11-02,35.863,36.249,35.613,35.948,876090,0
2004-11-03,36.172,36.335,35.973,36.087,817563,0
2004-11-04,36.525,38.792,36.411,38.656,3785960,0
2004-11-05,37.599,37.857,36.86,37.083,2952809,0
2004-11-08,35.879,37.908,35.664,37.727,2598369,0
2004-11-09,37.555,37.992,37.494,37.9,1024918,0
2004-11-10,37.659,38.431,37.659,38.164,798362,0
2004-11-11,38.252,38.82,38.19,38.775,919263,0
2004-11-12,38.758,39.514,38.62,39.37,1191547,0
2004-11-15,39.103,39.317,38.81,38.931,960802,0
2004-11-16,39.016,39.094,38.835,38.931,517346,0
2004-11-17,38.801,39.103,38.577,38.783,986751,0
2004-11-18,38.931,39.085,38.458,38.82,976048,0
2004-11-19,38.82,39.103,38.458,38.527,724122,0
2004-11-22,38.304,39.085,38.242,39.085,735991,0
2004-11-23,39.103,39.233,38.714,38.973,849676,0
2004-11-24,38.973,39.79,38.973,39.782,891217,0
2004-11-26,39.79,39.961,39.575,39.731,259605,0
2004-11-29,39.731,40.296,39.378,40.236,872717,0
2004-11-30,40.048,40.932,40.048,40.648,1556811,0
2004-12-01,40.657,40.915,39.79,39.995,1470585,0
2004-12-02,38.758,39.506,38.208,39.506,2274417,0
2004-12-03,39.317,39.868,39.188,39.814,1060991,0
2004-12-06,39.549,39.927,39.241,39.772,622887,0
2004-12-07,39.618,40.263,39.317,39.334,914604,0
2004-12-08,39.334,39.876,39.144,39.763,792777,0
2004-12-09,39.361,40.392,39.352,40.356,691077,0
2004-12-10,39.995,40.426,39.772,39.97,591586,0
2004-12-13,40.186,40.263,39.884,40.013,555745,0
2004-12-14,40.132,40.296,39.842,40.193,631729,0
2004-12-15,40.048,41.173,40.004,41.06,1229951,0
2004-12-16,40.932,41.052,40.296,40.708,856773,0
2004-12-17,40.304,41.679,40.304,41.157,1605915,0
2004-12-20,41.294,41.809,41.25,41.768,1082287,0
2004-12-21,41.679,42.323,41.354,42.083,1028641,0
2004-12-22,42.239,42.43,41.817,42.015,787890,0
2004-12-23,41.827,42.282,41.638,42.177,923569,0
2004-12-27,42.128,42.35,41.957,42.206,507574,0
2004-12-28,42.169,42.764,42.12,42.539,563076,0
2004-12-29,42.61,42.944,42.453,42.453,724703,0
2004-12-30,42.453,42.644,42.273,42.323,527356,0
2004-12-31,42.333,42.824,42.265,42.584,460099,0
2005-01-03,42.445,42.445,41.688,41.893,864920,0
2005-01-04,42.231,42.478,41.157,41.25,1352129,0
2005-01-05,41.354,41.509,40.339,40.382,1180962,0
2005-01-06,40.304,40.4,39.584,40.031,1683643,0
2005-01-07,39.936,39.961,39.016,39.549,1890653,0
2005-01-10,39.172,39.833,39.172,39.754,1643271,0
2005-01-11,42.84,45.538,42.84,44.56,6843261,0
2005-01-12,44.679,45.375,44.344,45.333,3106056,0
2005-01-13,45.445,46.206,45.4,45.676,1840967,0
2005-01-14,45.718,46.396,45.547,46.206,1625464,0
2005-01-18,46.215,48.839,45.977,47.67,3003890,0
2005-01-19,47.722,47.781,47.14,47.205,1403796,0
2005-01-20,47.094,47.627,46.845,47.033,1466979,0
2005-01-21,47.033,47.18,45.849,45.875,1579384,0
2005-01-24,46.09,46.09,45.023,45.031,1345264,0
2005-01-25,45.118,45.504,44.808,45.109,1445449,0
2005-01-26,45.463,47.17,44.783,47.078,2727296,0
2005-01-27,47.078,48.307,46.512,47.953,2610933,0
2005-01-28,47.697,48.839,47.697,48.513,2352494,0
2005-01-31,48.9,48.985,48.478,48.685,1133020,0
2005-02-01,48.727,50.094,48.588,49.757,2307114,0
2005-02-02,49.878,50.53,49.87,50.309,1313613,0
2005-02-03,50.276,50.737,49.99,50.558,1184335,0
2005-02-04,50.612,51.839,50.566,51.839,1660486,0
2005-02-07,51.564,51.564,50.488,50.994,1317219,0
2005-02-08,50.988,52.164,50.935,52.164,1422062,0
2005-02-09,52.064,52.817,51.555,51.622,1317106,0
2005-02-10,51.648,51.831,51.083,51.304,1393440,0
2005-02-11,51.347,52.011,51.185,51.839,1308612,0
2005-02-14,51.779,51.779,50.79,50.945,1342357,0
2005-02-15,50.918,51.537,50.849,51.185,1333048,0
2005-02-16,51.202,51.831,50.927,51.545,1103928,0
2005-02-17,51.347,51.957,51.132,51.475,1309305,0
2005-02-18,51.475,52.064,51.107,51.52,1195156,0
2005-02-22,50.918,51.53,50.48,50.488,948700,0
2005-02-23,50.66,50.893,50.351,50.629,824193,0
2005-02-24,50.833,51.933,50.79,51.888,937298,0
2005-02-25,51.993,53.735,51.914,53.538,2293148,0
2005-02-28,53.538,53.943,52.766,53.41,1854931,0
2005-03-01,53.367,53.745,51.821,51.957,1570427,0
2005-03-02,51.907,52.423,50.994,51.786,2052629,0
2005-03-03,51.786,52.308,50.97,51.34,1348054,0
2005-03-04,51.436,53.462,51.202,53.367,1873661,0
2005-03-07,53.367,54.398,52.946,53.188,2054259,0
2005-03-08,53.109,53.264,52.336,52.536,928805,0
2005-03-09,51.907,52.862,51.52,51.53,2553920,0
2005-03-10,51.475,51.485,48.735,49.166,3959923,0
2005-03-11,49.347,50.668,49.259,49.792,1462443,0
2005-03-14,50.154,50.979,49.757,50.858,1474424,0
2005-03-15,50.79,50.97,49.835,49.853,2290243,0
2005-03-16,49.844,50.404,49.818,50.008,1400652,0
2005-03-17,50.008,50.643,49.792,50.448,958240,0
2005-03-18,50.456,51.364,50.181,51.185,2327827,0
2005-03-21,51.132,51.949,50.97,51.427,1585551,0
2005-03-22,51.212,51.856,50.386,50.413,899594,0
2005-03-23,49.757,50.189,49.484,49.575,1490018,0
2005-03-24,49.664,50.765,49.536,50.539,831989,0
2005-03-28,50.539,51.123,50.172,50.84,1420900,0
2005-03-29,50.876,51.289,49.583,49.583,1175492,0
2005-03-30,49.593,49.638,48.211,48.298,3202289,0
2005-03-31,48.555,48.908,48.323,48.676,1980255,0
2005-04-01,48.89,49.583,48.478,48.607,1168744,0
2005-04-04,48.607,48.89,47.911,48.298,1323272,0
2005-04-05,48.555,48.916,48.118,48.194,1516313,0
2005-04-06,48.623,49.552,48.451,49.037,1558674,0
2005-04-07,49.2,50.024,49.097,49.957,1027007,0
2005-04-08,49.931,50.189,49.457,49.503,734363,0
2005-04-11,49.503,49.766,48.316,48.331,1276957,0
2005-04-12,48.409,49.647,47.895,49.466,1395764,0
2005-04-13,49.638,49.647,48.082,48.228,847236,0
2005-04-14,48.228,48.255,45.865,46.361,2495503,0
2005-04-15,46.361,46.415,43.984,44.242,2817013,0
2005-04-18,44.354,45.78,44.044,45.564,2051352,0
2005-04-19,45.718,46.785,45.676,46.495,1755558,0
2005-04-20,46.785,47.078,45.977,46.072,1023174,0
2005-04-21,46.512,47.765,46.495,47.515,1157222,0
2005-04-22,47.515,47.697,46.298,47.008,1019217,0
2005-04-25,47.576,48.539,47.36,48.451,1914393,0
2005-04-26,45.547,45.547,39.704,41.25,9445121,0
2005-04-27,41.893,42.015,39.521,39.754,4707433,0
2005-04-28,39.833,39.954,39.094,39.274,3104076,0
2005-04-29,40.219,40.219,39.361,39.731,2352494,0
2005-05-02,39.918,40.924,39.746,40.839,1525157,0
2005-05-03,40.77,41.362,39.961,40.21,2885432,0
2005-05-04,40.219,41.421,40.219,41.276,1943251,0
2005-05-05,41.465,41.611,41.043,41.173,1683064,0
2005-05-06,41.38,42.074,41.371,41.768,2141879,0
2005-05-09,41.842,42.953,41.509,42.729,1614990,0
2005-05-10,42.729,42.729,41.698,41.817,1802566,0
2005-05-11,41.92,42.196,41.43,41.724,1612665,0
2005-05-12,41.741,41.912,40.915,41.011,1557389,0
2005-05-13,41.011,41.517,40.821,41.165,1830492,0
2005-05-16,41.148,41.948,40.994,41.827,1157803,0
2005-05-17,41.688,41.92,41.096,41.851,969065,0
2005-05-18,42.065,43.4,42.031,43.263,1410192,0
2005-05-19,43.287,43.598,42.756,43.064,933224,0
2005-05-20,43.133,43.923,42.684,43.906,1274283,0
2005-05-23,43.887,44.662,43.828,44.258,1392971,0
2005-05-24,44.258,44.363,43.914,44.276,1286498,0
2005-05-25,44.284,44.309,44.044,44.215,799873,0
2005-05-26,44.646,44.913,43.813,44.157,1581362,0
2005-05-27,44.215,44.628,43.863,44.284,729359,0
2005-05-31,44.258,44.29,43.941,44.147,1375169,0
2005-06-01,44.086,44.818,44.052,44.474,1372727,0
2005-06-02,44.318,44.577,43.707,43.733,1224361,0
2005-06-03,43.742,44.138,43.158,43.322,1090430,0
2005-06-06,43.391,44.12,42.824,43.932,1097879,0
2005-06-07,44.044,44.541,43.742,43.778,1911598,0
2005-06-08,43.863,44.138,43.614,43.761,1560533,0
2005-06-09,43.689,43.787,42.644,42.892,2347607,0
2005-06-10,42.756,42.925,42.239,42.547,1038066,0
2005-06-13,42.453,43.623,42.367,43.056,1593348,0
2005-06-14,43.064,43.182,42.684,42.789,1110907,0
2005-06-15,42.799,43.254,42.273,43.254,1244261,0
2005-06-16,43.254,43.254,42.815,43.141,819189,0
2005-06-17,43.056,43.279,42.11,43.271,1907990,0
2005-06-20,42.756,42.764,41.851,42.11,1858770,0
2005-06-21,42.11,42.196,41.595,41.741,2103478,0
2005-06-22,41.809,41.982,41.638,41.776,1908107,0
2005-06-23,41.638,41.929,41.173,41.421,1492462,0
2005-06-24,40.735,40.968,40.107,40.88,1831773,0
2005-06-27,40.846,41.328,40.617,41.122,860848,0
2005-06-28,41.266,42.386,41.223,42.323,1079724,0
2005-06-29,42.422,42.659,41.975,42.11,669197,0
2005-06-30,42.11,42.367,41.706,41.859,1019335,0
2005-07-01,42.056,42.246,41.388,42.154,761941,0
2005-07-05,42.11,44.363,42.022,44.344,2215305,0
2005-07-06,44.388,44.74,43.632,44.035,1747994,0
2005-07-07,44,44.516,43.68,44.508,1738336,0
2005-07-08,44.508,45.504,44.492,45.299,1565187,0
2005-07-11,45.385,45.547,45.109,45.375,1692491,0
2005-07-12,45.075,45.436,44.85,45.436,1194345,0
2005-07-13,45.324,46.098,45.118,46.081,1450455,0
2005-07-14,46.405,46.767,46.107,46.354,1246938,0
2005-07-15,46.361,46.775,46.072,46.75,1074489,0
2005-07-18,46.405,46.559,46.158,46.225,561334,0
2005-07-19,46.405,46.81,46.188,46.708,1045166,0
2005-07-20,46.495,47.353,46.234,47.343,1064131,0
2005-07-21,47.343,47.343,46.206,46.252,1166880,0
2005-07-22,46.298,46.914,45.806,46.914,1074139,0
2005-07-25,46.88,47.478,46.098,46.252,1578803,0
2005-07-26,46.405,46.666,45.609,46.133,1502352,0
2005-07-27,46.923,47.437,44.052,44.336,3982034,0
2005-07-28,44.508,45.212,44.474,44.628,3019950,0
2005-07-29,44.818,44.904,44.12,44.267,1964892,0
2005-08-01,44.172,44.172,43.57,43.68,1675500,0
2005-08-02,43.787,43.974,43.526,43.725,1728795,0
2005-08-03,43.614,44.92,43.443,44.5,1251361,0
2005-08-04,44.309,44.808,44.129,44.464,1256945,0
2005-08-05,44.344,44.859,44.018,44.215,1158268,0
2005-08-08,44.147,44.662,43.896,43.966,481392,0
2005-08-09,44.662,44.791,44.078,44.568,707365,0
2005-08-10,44.577,45.178,44.284,44.318,652678,0
2005-08-11,44.044,44.998,44.044,44.99,812675,0
2005-08-12,44.774,44.92,44.388,44.833,621489,0
2005-08-15,44.56,45.187,44.445,45.187,769504,0
2005-08-16,44.904,45.014,44.508,44.56,822331,0
2005-08-17,44.516,45.1,44.19,44.671,675366,0
2005-08-18,44.455,44.455,44.086,44.3,569826,0
2005-08-19,44.646,44.646,44.181,44.363,610554,0
2005-08-22,44.429,44.671,44,44.284,420764,0
2005-08-23,44.284,44.671,43.796,44.147,517464,0
2005-08-24,43.871,44.224,43.297,43.305,677462,0
2005-08-25,43.4,43.57,43.141,43.329,820238,0
2005-08-26,43.329,43.642,42.892,43.494,986751,0
2005-08-29,43.443,44.25,43.192,43.993,908206,0
2005-08-30,43.673,43.673,43.09,43.614,1239259,0
2005-08-31,43.828,44.74,43.486,44.724,1462556,0
2005-09-01,44.646,45.066,44.354,44.859,1339214,0
2005-09-02,44.818,44.945,44.516,44.824,973371,0
2005-09-06,45.118,45.564,44.92,45.333,685724,0
2005-09-07,45.118,45.839,44.85,45.745,726797,0
2005-09-08,45.636,45.771,45.299,45.349,616023,0
2005-09-09,45.385,45.942,45.349,45.806,671291,0
2005-09-12,46.046,46.724,46.019,46.674,970575,0
2005-09-13,46.621,47.17,46.182,46.75,866781,0
2005-09-14,46.666,46.682,46.107,46.28,799174,0
2005-09-15,46.28,46.551,46.019,46.188,720395,0
2005-09-16,46.28,47.266,46.062,47.249,1768356,0
2005-09-19,47.051,47.06,45.547,45.727,948700,0
2005-09-20,45.701,46.158,45.212,45.436,891451,0
2005-09-21,45.291,45.291,44.5,44.842,1179448,0
2005-09-22,44.99,45.195,44.705,44.859,926594,0
2005-09-23,44.774,45.718,44.3,45.529,670826,0
2005-09-26,45.538,46.012,45.1,45.246,600545,0
2005-09-27,45.178,45.658,45.075,45.118,548301,0
2005-09-28,45.202,45.375,44.585,45.135,790564,0
2005-09-29,44.99,45.367,44.405,45.187,829894,0
2005-09-30,45.291,45.806,45.135,45.463,613696,0
2005-10-03,45.308,46.175,45.178,46.062,759611,0
2005-10-04,46.107,46.289,45.676,45.755,701082,0
2005-10-05,45.676,45.676,44.662,44.679,872600,0
2005-10-06,44.688,45.007,44.12,44.516,876673,0
2005-10-07,44.601,44.679,44.267,44.474,671993,0
2005-10-10,44.258,44.445,43.433,43.589,853867,0
2005-10-11,43.501,43.778,43.451,43.598,777068,0
2005-10-12,43.544,43.828,43.271,43.751,1126035,0
2005-10-13,43.486,44.525,43.486,44.464,1631051,0
2005-10-14,44.474,45.341,44.242,45.341,960919,0
2005-10-17,45.246,45.333,45.031,45.238,1005021,0
2005-10-18,45.031,45.349,44.842,45.04,1024568,0
2005-10-19,44.688,45.238,44.052,45.187,776714,0
2005-10-20,44.972,45.375,44.405,44.662,806972,0
2005-10-21,44.859,45.246,44.3,44.508,785331,0
2005-10-24,44.508,45.463,44.354,45.075,924729,0
2005-10-25,45.075,46.234,45.075,45.891,1794541,0
2005-10-26,45.676,46.243,45.385,45.701,1186080,0
2005-10-27,45.71,45.736,44.878,44.878,1579150,0
2005-10-28,44.99,45.291,44.818,45.118,1506538,0
2005-10-31,45.163,45.977,44.895,45.676,1352480,0
2005-11-01,45.651,45.969,45.075,45.273,1098576,0
2005-11-02,45.163,46.853,44.818,46.512,2017722,0
2005-11-03,46.576,48.073,46.521,48.041,2203087,0
2005-11-04,48.041,48.717,47.147,47.903,2045881,0
2005-11-07,47.903,49.063,47.463,48.434,1732051,0
2005-11-08,48.082,48.246,47.642,47.995,729359,0
2005-11-09,47.697,48.805,47.378,48.298,1119520,0
2005-11-10,48.425,48.521,47.584,48.298,797432,0
2005-11-11,48.168,48.451,47.806,48.391,637432,0
2005-11-14,48.271,48.727,48.271,48.66,1208884,0
2005-11-15,48.127,49.295,48.032,48.513,1972109,0
2005-11-16,48.641,48.96,48.555,48.9,916351,0
2005-11-17,48.976,49.355,48.9,49.322,818026,0
2005-11-18,49.826,49.826,49.192,49.404,1640828,0
2005-11-21,49.329,49.583,49.183,49.259,904134,0
2005-11-22,49.286,49.347,48.668,48.856,937415,0
2005-11-23,48.856,49.097,48.66,48.9,1408565,0
2005-11-25,48.942,49.045,48.702,48.856,450089,0
2005-11-28,48.555,48.685,48.136,48.255,1040858,0
2005-11-29,48.298,48.443,47.921,48.255,1408801,0
2005-11-30,48.323,48.65,48.168,48.495,1333976,0
2005-12-01,48.985,51.116,48.933,51.067,2050301,0
2005-12-02,50.367,50.884,48.092,50.711,1283939,0
2005-12-05,50.711,51.331,50.652,51.041,1295926,0
2005-12-06,51.049,51.427,50.945,51.107,1038415,0
2005-12-07,51.003,51.322,50.824,51.202,1134301,0
2005-12-08,51.091,51.347,50.603,50.858,818957,0
2005-12-09,51.22,51.263,50.711,51.031,706203,0
2005-12-12,51.031,51.597,51.031,51.512,781143,0
2005-12-13,51.512,51.933,51.297,51.502,878534,0
2005-12-14,51.545,52.138,51.452,51.795,678157,0
2005-12-15,51.769,51.933,51.383,51.512,640804,0
2005-12-16,51.564,51.993,51.347,51.4,1004325,0
2005-12-19,51.22,51.314,50.576,51.049,1141978,0
2005-12-20,51.074,51.297,50.79,50.849,941485,0
2005-12-21,50.961,51.391,50.66,50.935,730522,0
2005-12-22,51.132,51.132,50.668,50.833,921705,0
2005-12-23,51.031,51.132,50.703,50.824,605315,0
2005-12-27,50.961,51.107,50.145,50.145,733667,0
2005-12-28,50.488,51.067,50.197,50.979,695149,0
2005-12-29,50.918,51.555,50.918,51.4,769155,0
2005-12-30,51.22,51.304,50.84,50.84,700853,0
2006-01-03,50.774,51.475,50.291,51.4,940788,0
2006-01-04,51.564,52.292,51.502,52.173,1241586,0
2006-01-05,51.914,52.887,51.907,52.781,1257411,0
2006-01-06,53.214,53.908,52.299,53.856,1626162,0
2006-01-09,53.808,55.515,53.808,55.3,2288964,0
2006-01-10,54.958,55.497,54.64,55.335,1599750,0
2006-01-11,55.216,56.187,55.19,55.887,1538191,0
2006-01-12,55.869,56.289,55.8,55.887,1512246,0
2006-01-13,56.014,56.281,55.626,55.878,658495,0
2006-01-17,56.118,57.218,56.005,56.47,1780228,0
2006-01-18,56.479,56.479,55.534,55.823,1170487,0
2006-01-19,56.041,56.703,56.041,56.59,1411824,0
2006-01-20,56.59,56.59,55.388,55.446,1374936,0
2006-01-23,55.534,55.626,54.408,54.974,1099740,0
2006-01-24,54.916,56.178,54.916,56.11,1287082,0
2006-01-25,57.536,59.185,56.632,57.423,2524595,0
2006-01-26,57.44,57.923,56.934,57.638,1292668,0
2006-01-27,58.397,58.397,56.831,56.885,1555530,0
2006-01-30,56.885,57.602,56.721,57.302,1335954,0
2006-01-31,57.398,57.398,56.581,56.778,1237281,0
2006-02-01,56.64,56.916,56.16,56.16,1594742,0
2006-02-02,56.204,56.289,55.687,56.231,1185729,0
2006-02-03,56.231,56.271,55.371,55.425,1086823,0
2006-02-06,55.472,57.555,55.432,57.415,1244844,0
2006-02-07,57.62,58.437,57.08,57.466,1552506,0
2006-02-08,57.536,58.956,57.536,58.645,1648037,0
2006-02-09,58.533,58.997,58.38,58.651,912979,0
2006-02-10,58.222,59.194,58.18,58.956,1076118,0
2006-02-13,58.825,58.833,57.519,57.845,838275,0
2006-02-14,57.726,59.134,57.44,58.947,1063316,0
2006-02-15,58.865,58.865,58.404,58.447,1290109,0
2006-02-16,58.456,58.793,58.309,58.676,852121,0
2006-02-17,58.956,59.434,58.793,59.322,1083799,0
2006-02-21,59.083,60.441,58.997,60.037,1251708,0
2006-02-22,60.156,60.441,59.58,59.883,885401,0
2006-02-23,59.795,60.156,59.178,59.675,758332,0
2006-02-24,59.675,59.941,59.083,59.46,769850,0
2006-02-27,59.513,59.941,59.272,59.332,687236,0
2006-02-28,58.748,58.91,57.718,58.585,1648388,0
2006-03-01,59.126,59.126,58.585,58.938,921938,0
2006-03-02,58.74,58.865,58.188,58.603,858520,0
2006-03-03,58.523,59.571,58.085,58.74,866667,0
2006-03-06,58.694,59.066,58.172,58.428,825240,0
2006-03-07,58.437,59.402,58.274,58.972,947770,0
2006-03-08,58.972,59.142,58.334,58.919,1057268,0
2006-03-09,58.776,60.251,58.73,60.251,1370865,0
2006-03-10,60.251,60.499,59.993,60.458,1027361,0
2006-03-13,60.458,61.23,60.39,61.035,706783,0
2006-03-14,61.035,61.592,61.026,61.583,882492,0
2006-03-15,61.532,61.971,61.421,61.926,841532,0
2006-03-16,62.072,62.22,61.377,61.8,724821,0
2006-03-17,62.176,62.614,61.934,62.555,876090,0
2006-03-20,62.555,63.56,62.478,62.726,880864,0
2006-03-21,62.65,62.703,61.524,61.565,742856,0
2006-03-22,61.481,62.281,61.411,62.006,923337,0
2006-03-23,62.006,62.203,61.694,61.834,716674,0
2006-03-24,61.876,62.072,61.447,61.953,709112,0
2006-03-27,61.809,62.313,61.343,62.134,626381,0
2006-03-28,62.428,62.703,61.883,62.072,591586,0
2006-03-29,62.006,63.089,61.745,62.168,815232,0
2006-03-30,62.254,63.295,62.048,62.347,548646,0
2006-03-31,62.089,62.632,61.8,61.8,604036,0
2006-04-03,62.487,63.971,62.081,62.822,947422,0
2006-04-04,62.605,62.711,61.72,62.229,825358,0
2006-04-05,62.229,62.966,62.089,62.64,758797,0
2006-04-06,62.409,63.705,62.142,63.577,1081820,0
2006-04-07,63.638,63.963,62.588,63.156,1050984,0
2006-04-10,62.734,62.786,61.737,62.487,1138376,0
2006-04-11,62.614,62.795,60.973,61.059,1310355,0
2006-04-12,61.274,61.711,61.043,61.084,1469305,0
2006-04-13,61.084,63.586,61.059,63.214,1460928,0
2006-04-17,63.337,64.454,63.295,63.877,1116958,0
2006-04-18,64.093,65.314,63.749,65.167,1272770,0
2006-04-19,65.097,66.517,65.097,66.32,983026,0
2006-04-20,66.214,67.135,66.182,66.472,1093457,0
2006-04-21,66.858,66.858,66.206,66.721,706552,0
2006-04-24,66.294,68.286,66.294,67.505,1335137,0
2006-04-25,67.419,67.505,64.653,65.013,1742875,0
2006-04-26,64.815,66.077,64.737,64.833,1107071,0
2006-04-27,60.38,63.166,60.38,63.079,3686007,0
2006-04-28,63.205,63.261,61.851,62.272,1720880,0
2006-05-01,62.487,63.577,61.89,62.579,1851907,0
2006-05-02,62.734,64.428,62.65,64.334,2139318,0
2006-05-03,64.334,64.951,64.016,64.851,1199927,0
2006-05-04,65.013,65.855,64.798,64.798,857008,0
2006-05-05,65.502,65.983,64.779,65.775,791030,0
2006-05-08,65.847,66.166,65.295,65.305,995132,0
2006-05-09,65.106,65.435,64.883,65.271,776487,0
2006-05-10,65.057,65.493,64.752,65.08,817907,0
2006-05-11,65.228,65.234,63.895,63.912,1004905,0
2006-05-12,63.551,63.696,62.503,62.718,1556811,0
2006-05-15,61.876,62.006,61.196,61.702,1977576,0
2006-05-16,61.702,61.791,60.854,61.343,1597187,0
2006-05-17,60.801,60.854,57.718,58.659,2170271,0
2006-05-18,58.825,58.825,56.565,56.623,1914157,0
2006-05-19,56.632,58.077,56.058,58.007,2644332,0
2006-05-22,58.007,58.155,56.977,57.691,1827587,0
2006-05-23,57.881,59.297,57.837,58.319,1776734,0
2006-05-24,58.138,58.352,56.271,56.738,1981417,0
2006-05-25,56.977,57.302,56.169,57.302,1748461,0
2006-05-26,57.148,58.694,57.098,58.465,1252407,0
2006-05-30,58.42,58.793,58.113,58.222,1504329,0
2006-05-31,58.326,59.142,58.069,58.676,1440910,0
2006-06-01,58.506,59.332,58.344,59.322,875045,0
2006-06-02,59.289,59.918,58.222,58.702,996758,0
2006-06-05,58.702,59.736,57.845,57.923,1139069,0
2006-06-06,58.138,58.38,56.876,57.148,1519921,0
2006-06-07,57.366,57.975,56.813,57.012,1235185,0
2006-06-08,56.417,56.822,54.202,56.523,1795817,0
2006-06-09,56.417,57.004,55.945,56.289,1174678,0
2006-06-12,56.687,56.89,55.035,55.035,1424042,0
2006-06-13,54.657,55.904,53.908,54.014,1818391,0
2006-06-14,53.926,54.966,53.808,54.493,1215870,0
2006-06-15,54.916,56.573,54.871,56.444,1142446,0
2006-06-16,56.307,58.231,56.298,57.913,2216353,0
2006-06-19,57.611,58.42,57.493,58.121,1983278,0
2006-06-20,58.481,59.272,57.287,57.701,1654204,0
2006-06-21,57.638,59.416,57.611,58.694,1043421,0
2006-06-22,58.694,59.761,58.437,59.393,1424275,0
2006-06-23,58.997,59.761,58.612,59.409,1369234,0
2006-06-26,59.556,60.473,59.426,60.294,861315,0
2006-06-27,60.151,60.999,59.874,60.01,1114751,0
2006-06-28,60.151,60.182,59.221,59.838,811978,0
2006-06-29,60.243,62.497,59.856,62.384,1597419,0
2006-06-30,62.562,63.079,61.583,61.883,1766727,0
2006-07-03,62.562,63.38,62.238,63.277,569595,0
2006-07-05,63.285,63.312,61.917,62.33,1368188,0
2006-07-06,62.605,64.17,62.605,63.509,1443358,0
2006-07-07,63.518,63.818,62.365,62.546,1245426,0
2006-07-10,62.546,62.838,62.263,62.391,702130,0
2006-07-11,61.934,62.529,61.702,62.048,1620230,0
2006-07-12,61.876,62.297,61.6,62.023,1357133,0
2006-07-13,62.023,62.023,59.221,59.523,1289643,0
2006-07-14,59.384,59.393,57.932,58.825,1038415,0
2006-07-17,58.533,58.576,57.415,57.735,1015493,0
2006-07-18,57.881,58.015,56.721,57.837,867365,0
2006-07-19,57.923,60.114,57.897,59.59,1231226,0
2006-07-20,59.59,60.251,57.726,57.8,967319,0
2006-07-21,57.8,57.8,56.402,56.573,1492231,0
2006-07-24,56.599,57.701,56.599,57.277,1142912,0
2006-07-25,56.805,57.932,56.506,57.923,1614990,0
2006-07-26,53.727,55.823,51.555,51.993,4334959,0
2006-07-27,53.745,55.605,52.904,53.248,4430605,0
2006-07-28,52.758,53.926,51.383,53.735,3280831,0
2006-07-31,53.325,53.601,52.498,53.264,2371464,0
2006-08-01,52.69,53.626,52.626,53.574,1812339,0
2006-08-02,53.196,54.425,53.196,53.771,1563558,0
2006-08-03,52.913,54.588,52.913,54.338,1334328,0
2006-08-04,55,55.208,53.41,53.754,1039230,0
2006-08-07,53.583,54.047,52.946,53.042,1113699,0
2006-08-08,53.059,53.531,51.914,52.027,1732867,0
2006-08-09,52.596,52.654,51.632,51.743,1696447,0
2006-08-10,51.4,52.507,51.391,52.292,1412522,0
2006-08-11,52.381,52.423,51.331,51.735,700500,0
2006-08-14,52.251,53.092,52.251,52.416,1274166,0
2006-08-15,53.025,53.128,52.507,52.645,954288,0
2006-08-16,52.645,53.763,52.423,53.71,1548082,0
2006-08-17,53.883,54.13,53.376,53.538,962898,0
2006-08-18,53.538,53.538,52.854,52.98,889943,0
2006-08-21,53.143,53.143,52.103,52.318,1005601,0
2006-08-22,52.086,52.626,51.856,52.002,1183172,0
2006-08-23,52.078,52.455,50.676,50.893,1430673,0
2006-08-24,50.893,51.15,49.097,49.494,2504929,0
2006-08-25,49.312,49.312,48.032,49.069,3344135,0
2006-08-28,49.029,49.069,48.709,48.908,2800024,0
2006-08-29,49.069,49.286,48.4,49.2,2370998,0
2006-08-30,47.266,49.503,47.266,48.271,3340295,0
2006-08-31,48.469,48.727,47.953,48.451,2030054,0
2006-09-01,48.641,48.933,48.22,48.933,1331883,0
2006-09-05,48.78,49.365,47.995,49.011,2199828,0
2006-09-06,48.597,48.77,48.032,48.041,1754509,0
2006-09-07,47.697,49.063,47.576,48.391,2406487,0
2006-09-08,48.255,49.045,48.255,48.582,1819557,0
2006-09-11,47.995,48.15,45.969,46.324,3739766,0
2006-09-12,46.332,48.702,46.332,48.632,3035193,0
2006-09-13,48.383,49.259,48.049,49.054,1599861,0
2006-09-14,50.276,50.652,49.638,49.733,2558223,0
2006-09-15,49.999,50.351,49.638,49.638,2197734,0
2006-09-18,49.157,49.546,48.789,49.148,1606031,0
2006-09-19,48.951,49.037,48.246,48.597,1879486,0
2006-09-20,48.513,48.564,47.497,47.843,3385208,0
2006-09-21,47.749,47.781,47.121,47.266,2063103,0
2006-09-22,46.999,47.266,46.585,46.81,1816297,0
2006-09-25,47.008,47.534,46.28,47.378,1656765,0
2006-09-26,47.051,48.597,46.94,48.461,1684577,0
2006-09-27,48.289,49.208,47.946,49.087,1473380,0
2006-09-28,49.087,49.664,48.735,49.382,1426833,0
2006-09-29,49.277,50.404,49.054,49.931,2445702,0
2006-10-02,50.145,50.145,49.286,49.896,1719718,0
2006-10-03,49.896,49.896,49.208,49.373,1560305,0
2006-10-04,49.373,49.896,49.242,49.785,2315027,0
2006-10-05,49.638,51.924,49.628,51.803,1677479,0
2006-10-06,51.512,52.201,51.238,51.856,1779527,0
2006-10-09,51.64,51.957,51.28,51.735,1250895,0
2006-10-10,51.676,51.933,51.254,51.779,1597886,0
2006-10-11,51.769,51.769,51.132,51.648,1473958,0
2006-10-12,51.735,52.373,51.331,52.299,2307695,0
2006-10-13,52.416,53.101,52.078,53.016,1358879,0
2006-10-16,53.24,53.693,53.196,53.505,1101369,0
2006-10-17,53.196,53.232,52.299,52.536,839551,0
2006-10-18,52.724,53.248,52.308,52.774,855029,0
2006-10-19,52.636,52.955,52.318,52.904,858054,0
2006-10-20,52.913,52.913,51.564,52.156,1573448,0
2006-10-23,51.735,52.636,51.564,52.517,2074854,0
2006-10-24,50.284,51.391,50.085,51.263,4669035,0
2006-10-25,51.263,52.251,51.254,51.76,2363548,0
2006-10-26,51.769,54.13,51.743,53.988,2774658,0
2006-10-27,53.816,54.767,53.626,54.329,2207741,0
2006-10-30,54.338,54.597,53.969,54.047,1410192,0
2006-10-31,54.047,54.238,53.076,53.281,1322574,0
2006-11-01,53.496,53.71,52.498,52.709,2261852,0
2006-11-02,52.69,52.774,51.545,51.648,3138057,0
2006-11-03,52.111,52.645,51.812,52.173,1765447,0
2006-11-06,52.21,52.904,51.907,52.68,1697609,0
2006-11-07,53.281,55.181,53.281,54.314,2623734,0
2006-11-08,53.763,55.275,53.727,55.165,1705521,0
2006-11-09,54.949,55.088,53.891,53.988,1312216,0
2006-11-10,53.771,54.13,53.626,54.03,895405,0
2006-11-13,54.03,54.949,53.883,54.916,1025036,0
2006-11-14,54.926,55.129,54.121,54.949,1038997,0
2006-11-15,54.735,55.85,54.425,55.542,1350384,0
2006-11-16,55.85,56.091,55.406,55.809,1212495,0
2006-11-17,55.642,55.65,54.433,54.726,1648619,0
2006-11-20,54.569,55.146,54.493,54.554,837227,0
2006-11-21,54.744,55.446,54.357,55.327,1030972,0
2006-11-22,55.432,55.809,55.026,55.327,880397,0
2006-11-24,55.497,56.738,55.432,56.178,582975,0
2006-11-27,56.187,56.307,54.296,54.744,1685391,0
2006-11-28,54.46,54.569,53.735,54.175,1397511,0
2006-11-29,54.263,55.088,54.263,54.916,951725,0
2006-11-30,54.855,56.213,54.512,55.928,1444171,0
2006-12-01,56.247,56.453,54.657,55.061,1826772,0
2006-12-04,55.406,55.904,55.19,55.705,1117311,0
2006-12-05,54.314,54.382,52.955,53.85,3484349,0
2006-12-06,53.71,54.794,53.661,54.649,2088933,0
2006-12-07,54.314,55,53.856,54.004,1545876,0
2006-12-08,54.004,54.21,53.85,53.978,845603,0
2006-12-11,53.799,54.03,53.29,53.42,1061689,0
2006-12-12,53.109,53.556,52.716,53.299,1093571,0
2006-12-13,53.626,53.996,52.79,52.98,1514105,0
2006-12-14,52.98,54.092,52.817,54.039,912514,0
2006-12-15,54.047,54.121,53.153,53.29,1827353,0
2006-12-18,53.205,53.583,52.498,52.716,1511545,0
2006-12-19,52.164,52.87,51.856,52.645,1115564,0
2006-12-20,52.498,53.789,52.416,52.904,896342,0
2006-12-21,52.93,53.299,52.268,52.507,923104,0
2006-12-22,52.336,52.749,52.096,52.244,912861,0
2006-12-26,52.336,52.862,52.282,52.749,523166,0
2006-12-27,52.758,53.71,52.758,53.71,926475,0
2006-12-28,53.943,54.14,52.955,53.264,1043421,0
2006-12-29,53.153,53.358,52.423,52.489,1190501,0
2007-01-03,52.507,52.921,52.027,52.363,1384830,0
2007-01-04,52.363,52.39,51.4,51.692,1816064,0
2007-01-05,51.648,51.692,50.979,51.391,1680040,0
2007-01-08,51.289,51.933,51.098,51.555,1059479,0
2007-01-09,51.564,51.727,51.289,51.512,897616,0
2007-01-10,51.123,51.718,51.091,51.564,1431023,0
2007-01-11,51.606,52.373,51.581,52.182,1087288,0
2007-01-12,52.078,52.971,52.071,52.579,1249961,0
2007-01-16,52.416,52.826,52.129,52.498,922520,0
2007-01-17,52.498,53.367,52.259,53.222,817907,0
2007-01-18,53.214,53.601,53.128,53.128,1176305,0
2007-01-19,53.24,53.763,52.913,53.676,881326,0
2007-01-22,53.618,53.754,52.732,52.854,939159,0
2007-01-23,52.862,54.149,52.862,54.14,1219944,0
2007-01-24,52.407,53.308,49.44,51.993,4957151,0
2007-01-25,51.993,52.201,49.521,49.87,5115750,0
2007-01-26,50.206,50.395,48.752,50.127,3135730,0
2007-01-29,50.342,51.003,50.301,50.918,1806410,0
2007-01-30,50.833,52.173,50.539,51.839,2983992,0
2007-01-31,51.648,52.817,51.564,52.601,1901361,0
2007-02-01,52.601,53.583,52.431,53.455,1876924,0
2007-02-02,53.455,53.78,53.161,53.367,1066226,0
2007-02-05,53.271,53.564,53.051,53.256,1371796,0
2007-02-06,53.196,53.834,53.034,53.645,1507587,0
2007-02-07,53.969,54.451,53.843,54.288,1301978,0
2007-02-08,54.288,54.701,53.969,54.486,1374936,0
2007-02-09,54.314,54.683,54.1,54.194,1796982,0
2007-02-12,54.701,54.949,54.279,54.683,2062769,0
2007-02-13,54.983,55.823,54.898,55.534,1564036,0
2007-02-14,55.446,56.127,55.406,55.997,1113439,0
2007-02-15,55.759,56.084,55.432,55.963,1335373,0
2007-02-16,55.642,56.058,55.282,55.561,1223548,0
2007-02-20,55.561,55.841,55.216,55.677,924032,0
2007-02-21,55.551,55.65,55.268,55.361,1310355,0
2007-02-22,55.515,55.928,55.361,55.66,1291155,0
2007-02-23,55.446,55.612,55.035,55.268,1055287,0
2007-02-26,55.25,55.291,54.389,54.569,1349152,0
2007-02-27,54.14,54.338,52.572,52.817,1545523,0
2007-02-28,53.118,54.185,52.854,53.325,1995493,0
2007-03-01,52.423,53.67,52.002,53.343,1775899,0
2007-03-02,53.256,53.41,52.235,52.244,1445920,0
2007-03-05,52.244,52.87,51.839,52.235,1365399,0
2007-03-06,52.636,53.109,52.489,52.955,1141280,0
2007-03-07,52.758,53.256,51.907,51.957,3423491,0
2007-03-08,52.336,52.946,52.259,52.423,1647804,0
2007-03-09,52.766,52.878,52.431,52.758,1525045,0
2007-03-12,52.636,53.101,52.431,52.626,868878,0
2007-03-13,52.455,52.596,51.409,51.468,1876924,0
2007-03-14,51.52,52.164,51.091,51.966,1645941,0
2007-03-15,51.975,52.251,51.493,51.597,1247752,0
2007-03-16,51.622,51.924,51.314,51.597,1883323,0
2007-03-19,52.096,52.536,52.096,52.423,1182357,0
2007-03-20,52.431,52.781,52.259,52.68,772419,0
2007-03-21,52.774,53.556,52.48,53.41,749278,0
2007-03-22,53.41,53.446,52.636,52.862,1123708,0
2007-03-23,52.078,53.222,52.078,52.878,1051217,0
2007-03-26,52.878,52.971,51.914,52.617,906576,0
2007-03-27,52.292,52.545,52.164,52.244,1159664,0
2007-03-28,52.156,52.251,51.589,51.914,728543,0
2007-03-29,52.164,52.363,51.304,51.622,1226163,0
2007-03-30,51.735,52.138,51.229,51.452,1189634,0
2007-04-02,51.555,52.447,51.418,52.381,1516435,0
2007-04-03,52.596,53.169,52.536,52.79,855844,0
2007-04-04,52.699,53.24,52.654,52.878,726082,0
2007-04-05,51.779,51.786,49.475,49.906,9553338,0
2007-04-09,49.947,50.367,49.757,49.982,1906134,0
2007-04-10,50.103,50.549,49.8,49.923,1977926,0
2007-04-11,49.853,50.189,49.387,49.602,1978040,0
2007-04-12,49.708,50.221,49.413,50.103,1622954,0
2007-04-13,50.876,50.876,49.242,49.575,2295143,0
2007-04-16,49.792,50.511,49.785,50.358,1502508,0
2007-04-17,50.316,51.304,50.119,51.159,1880413,0
2007-04-18,50.833,51.502,50.711,51.263,1075719,0
2007-04-19,51.907,51.907,50.085,50.127,2166361,0
2007-04-20,50.301,50.799,50.206,50.334,2550894,0
2007-04-23,50.603,51.907,50.585,51.493,1400303,0
2007-04-24,51.427,51.786,50.549,50.799,1922652,0
2007-04-25,50.961,51.537,50.276,51.502,2269813,0
2007-04-26,51.132,52.201,50.284,50.808,4674698,0
2007-04-27,50.79,51.957,50.358,51.76,2233947,0
2007-04-30,51.657,52.235,51.132,51.168,1652069,0
2007-05-01,51.168,52.498,51.083,51.897,1941185,0
2007-05-02,52.373,53.471,52.12,52.904,1814671,0
2007-05-03,52.997,53.358,52.673,52.896,4103980,0
2007-05-04,54.1,54.46,53.531,54.121,3019040,0
2007-05-07,54.228,54.871,54.092,54.158,2135049,0
2007-05-08,54.14,54.614,53.926,54.536,1480361,0
2007-05-09,54.701,55.371,54.569,55.199,983872,0
2007-05-10,54.759,55.136,54.347,54.347,1394023,0
2007-05-11,54.486,55.344,54.416,55.344,976163,0
2007-05-14,55.216,55.361,54.425,54.536,1706688,0
2007-05-15,55.129,55.233,54.408,54.569,1023174,0
2007-05-16,54.52,54.916,54.304,54.889,888420,0
2007-05-17,54.674,55.079,54.528,54.819,961734,0
2007-05-18,54.855,54.974,54.382,54.871,1095533,0
2007-05-21,54.916,55.259,54.744,55.25,985702,0
2007-05-22,55.3,55.626,55.155,55.282,1134534,0
2007-05-23,55.146,57.252,54.889,56.761,3926644,0
2007-05-24,56.778,57.485,56.47,56.721,2600265,0
2007-05-25,56.632,57.348,56.289,56.925,1066866,0
2007-05-29,57.098,57.493,56.868,57.312,877372,0
2007-05-30,57.021,58.344,56.934,58.274,1217614,0
2007-05-31,58.506,58.928,58.222,58.481,1978277,0
2007-06-01,58.639,59.178,58.456,58.694,804181,0
2007-06-04,58.481,59.1,58.334,58.938,924964,0
2007-06-05,58.776,59.212,58.542,59.006,903788,0
2007-06-06,58.651,58.91,58.198,58.198,1339795,0
2007-06-07,57.726,58.007,56.746,56.746,1520629,0
2007-06-08,56.746,57.268,56.298,57.268,1449720,0
2007-06-11,57.116,57.735,56.728,57.357,914374,0
2007-06-12,57.106,58.015,56.849,57.148,1346429,0
2007-06-13,57.536,58.523,57.33,58.428,1374702,0
2007-06-14,58.231,59.212,58.085,58.928,1264392,0
2007-06-15,59.281,60.268,59.169,60.01,1924983,0
2007-06-18,60.372,60.768,59.813,60.165,935902,0
2007-06-19,60.072,60.114,59.442,59.497,1326297,0
2007-06-20,59.487,59.786,58.825,58.85,1451040,0
2007-06-21,58.825,59.918,58.74,59.754,1136859,0
2007-06-22,59.212,59.641,58.533,58.865,2054491,0
2007-06-25,58.784,59.821,58.533,58.629,1395303,0
2007-06-26,58.842,60.054,58.833,59.134,1227505,0
2007-06-27,59.142,59.47,58.361,59.46,1522366,0
2007-06-28,59.313,59.985,58.997,59.703,1331067,0
2007-06-29,59.666,59.959,59.313,59.675,1397161,0
2007-07-02,60.072,60.587,59.531,60.01,1131508,0
2007-07-03,59.229,62.098,59.229,60.759,906694,0
2007-07-05,60.768,61.274,60.151,60.363,1303373,0
2007-07-06,60.423,62.048,60.165,61.926,1722394,0
2007-07-09,62.048,63.044,61.791,62.089,1840382,0
2007-07-10,61.851,62.089,61.23,61.402,2981550,0
2007-07-11,61.574,62.176,61.334,61.868,1952908,0
2007-07-12,62.659,62.95,61.868,62.856,1475240,0
2007-07-13,62.64,63.493,62.614,63.261,1034310,0
2007-07-16,63.465,64.222,63.362,63.793,981633,0
2007-07-17,63.543,64.248,63.518,64.034,1110212,0
2007-07-18,63.868,64.35,63.594,63.886,1553320,0
2007-07-19,64.034,64.968,64.034,64.901,962665,0
2007-07-20,64.589,64.824,62.874,62.933,1796399,0
2007-07-23,63.5,64.068,62.289,62.442,2795951,0
2007-07-24,62.703,62.703,59.821,60.741,3448445,0
2007-07-25,61.917,64.325,60.734,61.592,4877063,0
2007-07-26,61.23,62.081,59.624,60.792,3254705,0
2007-07-27,60.906,61.6,60.234,60.234,1786766,0
2007-07-30,61.026,61.876,60.286,61.694,1545523,0
2007-07-31,61.876,62.203,60.045,60.151,1743687,0
2007-08-01,60.243,60.844,59.59,60.689,1880375,0
2007-08-02,60.708,61.763,60.509,61.646,2235378,0
2007-08-03,62.399,62.399,59.985,59.985,1601956,0
2007-08-06,60.631,61.343,59.993,61.274,1387188,0
2007-08-07,60.999,62.134,60.312,60.734,2985740,0
2007-08-08,61.018,61.455,59.434,60.123,2099998,0
2007-08-09,58.603,59.289,56.084,57.475,2886365,0
2007-08-10,56.805,57.726,56.16,57.037,2041573,0
2007-08-13,58.007,60.142,57.415,59.571,2550426,0
2007-08-14,60.072,60.397,58.884,59.46,2003061,0
2007-08-15,59.074,59.703,57.209,57.383,2383329,0
2007-08-16,56.487,57.602,55.243,57.098,3236321,0
2007-08-17,58.007,59.212,57.792,58.651,2596738,0
2007-08-20,57.881,59.513,57.881,59.031,2374256,0
2007-08-21,59.038,59.134,58.334,58.506,1285108,0
2007-08-22,58.997,59.934,58.865,59.606,1003511,0
2007-08-23,59.901,60.156,58.283,58.91,991408,0
2007-08-24,58.833,60.156,58.833,60.142,1019448,0
2007-08-27,60.104,60.646,60.028,60.243,878872,0
2007-08-28,59.968,60.156,57.8,57.89,1077631,0
2007-08-29,58.319,59.847,58.138,59.847,826984,0
2007-08-30,59.134,59.941,58.956,59.322,850140,0
2007-08-31,60.133,60.929,59.856,60.553,1231695,0
2007-09-04,60.415,61.763,60.123,61.137,1121383,0
2007-09-05,60.844,61.018,60.078,60.922,1775920,0
2007-09-06,60.929,61.6,60.096,61.385,1008513,0
2007-09-07,60.518,60.537,58.893,59.152,1084959,0
2007-09-10,59.341,59.556,57.357,58.283,1167693,0
2007-09-11,58.352,59.95,58.024,59.556,1456507,0
2007-09-12,59.556,59.941,58.865,59.169,1298716,0
2007-09-13,59.641,59.893,58.784,58.947,939277,0
2007-09-14,58.523,59.066,58.319,58.85,1060059,0
2007-09-17,58.694,59.376,58.437,58.542,1052146,0
2007-09-18,58.91,61.283,58.816,61.283,1564261,0
2007-09-19,61.834,62.428,61.301,61.609,1332931,0
2007-09-20,61.429,61.609,60.277,60.363,1430673,0
2007-09-21,60.809,60.897,59.142,60.142,2898699,0
2007-09-24,58.523,59.703,57.913,58.481,2047628,0
2007-09-25,58.222,58.997,57.718,58.659,2177602,0
2007-09-26,59.212,60.156,59.083,59.909,1988486,0
2007-09-27,59.901,60.854,59.901,60.415,1057037,0
2007-09-28,60.491,60.561,59.59,59.736,1131044,0
2007-10-01,59.556,61.018,59.556,61.018,1042256,0
2007-10-02,61.171,61.343,60.527,61.309,881559,0
2007-10-03,61.343,61.343,60.234,60.491,874613,0
2007-10-04,60.537,60.68,59.694,60.545,613578,0
2007-10-05,60.906,62.734,60.638,62.497,1017123,0
2007-10-08,62.04,62.356,61.248,61.711,979304,0
2007-10-09,62.048,62.384,61.465,62.356,762112,0
2007-10-10,62.356,63.044,62.006,62.966,1046677,0
2007-10-11,63.439,63.474,61.411,61.86,690725,0
2007-10-12,61.926,61.926,61.035,61.6,710802,0
2007-10-15,61.791,62.193,60.045,60.423,1468025,0
2007-10-16,60.363,60.922,58.964,59.72,1403448,0
2007-10-17,60.054,60.286,58.865,59.134,1175839,0
2007-10-18,58.568,58.979,58.138,58.274,1659906,0
2007-10-19,58.007,58.437,56.916,57.053,1682950,0
2007-10-22,56.761,58.274,56.497,57.792,1869825,0
2007-10-23,57.949,58.188,57.536,57.923,1517713,0
2007-10-24,57.726,58.694,57.063,58.334,1892167,0
2007-10-25,58.397,58.397,57.357,57.792,1433234,0
2007-10-26,58.293,58.568,57.485,58.121,964410,0
2007-10-29,58.352,58.497,57.536,58.222,716487,0
2007-10-30,58.18,59.031,57.563,57.913,984891,0
2007-10-31,58.138,59.297,57.39,59.194,1202952,0
2007-11-01,58.816,58.972,57.485,57.563,1138895,0
2007-11-02,57.743,57.913,57.098,57.466,1957563,0
2007-11-05,57.021,58.988,57.021,58.594,1601846,0
2007-11-06,58.651,60.01,58.033,59.95,1187129,0
2007-11-07,58.938,59.513,56.916,57.037,1741708,0
2007-11-08,59.614,62.907,58.18,62.529,3044916,0
2007-11-09,61.618,62.023,60.165,60.243,1855770,0
2007-11-12,60.001,60.32,58.301,58.388,2266853,0
2007-11-13,58.902,60.363,58.629,60.363,1845737,0
2007-11-14,60.527,61.319,59.883,60.019,1561116,0
2007-11-15,59.909,59.968,58.447,58.629,1581247,0
2007-11-16,58.919,58.919,57.287,57.75,2058448,0
2007-11-19,57.503,57.966,56.934,57.407,1561759,0
2007-11-20,57.415,58.213,56.669,57.466,1733931,0
2007-11-21,56.632,56.822,55.733,56.239,1996194,0
2007-11-23,56.703,56.969,55.8,56.558,751699,0
2007-11-26,56.678,57.674,55.833,55.833,1604757,0
2007-11-27,55.782,57.236,55.743,57.175,1782449,0
2007-11-28,57.175,58.629,56.916,58.155,1733481,0
2007-11-29,58.085,58.41,57.448,57.691,1137428,0
2007-11-30,58.585,59.376,58.172,58.344,1682431,0
2007-12-03,58.051,58.319,57.157,57.373,1487679,0
2007-12-04,57.14,57.897,56.916,57.252,1732661,0
2007-12-05,57.897,58.585,57.75,58.472,1214886,0
2007-12-06,58.456,59.736,58.077,59.703,865072,0
2007-12-07,60.234,60.294,59.547,59.909,964311,0
2007-12-10,59.95,60.955,59.72,60.741,923666,0
2007-12-11,60.638,60.955,59.434,59.452,2006515,0
2007-12-12,60.671,61.327,59.675,60.45,1782450,0
2007-12-13,60.072,60.835,59.761,60.716,1197594,0
2007-12-14,60.587,61.145,60.458,60.631,1191547,0
2007-12-17,60.243,60.963,58.997,59.023,1440334,0
2007-12-18,59.091,59.571,57.62,58.447,2019349,0
2007-12-19,58.576,60.037,58.42,59.813,1306935,0
2007-12-20,60.133,60.286,59.393,60.259,1161294,0
2007-12-21,60.708,61.772,60.545,61.018,1580876,0
2007-12-24,61.223,61.876,60.991,61.6,301610,0
2007-12-26,61.868,62.33,61.094,62.203,647300,0
2007-12-27,62.081,62.176,60.415,60.561,823357,0
2007-12-28,61.455,61.455,59.641,59.95,964975,0
2007-12-31,59.599,59.77,59.212,59.263,894861,0
2008-01-02,59.341,59.918,57.252,57.302,2165619,0
2008-01-03,57.383,57.638,56.868,57.407,1721812,0
2008-01-04,56.607,57.012,54.974,55.079,1727202,0
2008-01-07,55.25,55.505,52.845,54.314,2493875,0
2008-01-08,53.135,53.864,52.129,52.373,3549954,0
2008-01-09,51.924,52.147,50.729,52.147,3364264,0
2008-01-10,51.71,52.836,51.468,52.553,2622440,0
2008-01-11,52.156,52.156,50.422,50.858,1703191,0
2008-01-14,51.512,52.862,51.322,52.673,1865638,0
2008-01-15,52.036,52.036,49.717,49.717,2072488,0
2008-01-16,49.329,50.711,48.237,49.853,2665330,0
2008-01-17,49.906,50.79,47.576,47.652,2212475,0
2008-01-18,47.946,48.77,46.405,47.315,2890054,0
2008-01-22,45.977,49.078,45.718,48.143,4953383,0
2008-01-23,46.966,48.814,42.969,48.623,3705927,0
2008-01-24,48.797,48.797,46.324,48.279,2973134,0
2008-01-25,48.78,50.448,48.607,48.789,2134260,0
2008-01-28,48.942,49.347,48.203,49.139,1350710,0
2008-01-29,49.536,49.628,48.469,49.404,1273308,0
2008-01-30,49.329,51.091,49.087,49.835,1685743,0
2008-01-31,49.148,49.682,48.349,48.9,2708604,0
2008-02-01,48.925,50.085,48.607,49.844,2791193,0
2008-02-04,49.906,50.566,49.692,50.008,1315512,0
2008-02-05,50.05,50.05,47.806,47.806,1507522,0
2008-02-06,48.118,48.194,46.897,47.068,1523560,0
2008-02-07,46.716,47.249,46.28,46.897,2130012,0
2008-02-08,46.477,47.131,46.37,46.521,1089625,0
2008-02-11,47.242,47.242,46.182,46.853,1048309,0
2008-02-12,47.406,48.495,47.266,47.765,1674661,0
2008-02-13,47.953,50.84,47.953,50.635,2702849,0
2008-02-14,50.747,51.648,50.094,50.197,2656442,0
2008-02-15,49.906,50.257,49.192,50.119,1821729,0
2008-02-19,50.799,51.76,50.334,50.521,1654463,0
2008-02-20,49.982,50.558,49.087,50.431,1880034,0
2008-02-21,50.711,50.884,49.208,49.373,1319451,0
2008-02-22,49.475,49.766,48.383,49.561,942193,0
2008-02-25,49.906,50.438,49.183,50.291,1308750,0
2008-02-26,50.145,51.057,49.931,50.471,1462487,0
2008-02-27,50.238,50.979,49.853,50.229,1063585,0
2008-02-28,49.853,50.172,48.908,49.021,1641826,0
2008-02-29,48.564,48.761,46.862,47.017,1824082,0
2008-03-03,46.734,47.301,46.388,46.888,1655287,0
2008-03-04,46.424,46.63,45.471,46.133,2642513,0
2008-03-05,46.442,47.343,46.182,46.603,1692543,0
2008-03-06,46.576,46.682,45.513,45.538,1653570,0
2008-03-07,45.163,45.806,44.363,44.724,1652474,0
2008-03-10,44.724,45.238,44.207,44.474,2443352,0
2008-03-11,45.385,45.993,44.56,45.993,2267885,0
2008-03-12,46.003,47.343,45.718,46.388,1773801,0
2008-03-13,45.658,46.378,44.818,46.182,1439771,0
2008-03-14,46.298,46.576,44.508,45.246,1359736,0
2008-03-17,44.474,46.141,44.129,45.618,1850928,0
2008-03-18,46.215,47.534,45.627,47.534,1782253,0
2008-03-19,48.058,48.058,46.188,46.28,1976238,0
2008-03-20,46.149,46.949,45.667,46.775,1747414,0
2008-03-24,47.068,48.727,46.914,48.443,1770051,0
2008-03-25,48.367,49.413,48.092,49.087,1630775,0
2008-03-26,48.9,48.96,48.101,48.307,1894322,0
2008-03-27,48.632,49.521,48.186,48.814,2222358,0
2008-03-28,48.985,49.792,48.676,49.011,2328023,0
2008-03-31,49.097,49.611,48.814,49.347,1789580,0
2008-04-01,50.229,51.322,49.99,51.304,1704155,0
2008-04-02,51.254,51.864,50.893,51.347,1516445,0
2008-04-03,51.049,51.22,50.351,50.737,1330049,0
2008-04-04,50.935,51.924,50.668,51.581,1408330,0
2008-04-07,51.907,52.111,50.84,51.057,1039822,0
2008-04-08,50.629,50.952,50.266,50.833,926774,0
2008-04-09,50.703,50.927,49.421,49.602,1293948,0
2008-04-10,49.62,50.377,48.925,50.017,1561463,0
2008-04-11,49.413,49.569,48.676,48.863,1275906,0
2008-04-14,48.53,49.123,48.488,48.65,689208,0
2008-04-15,48.693,49.087,48.298,48.789,681145,0
2008-04-16,49.114,50.961,49.002,50.817,1577771,0
2008-04-17,50.576,51.123,50.367,50.799,1606350,0
2008-04-18,51.743,52.845,51.314,52.724,1442294,0
2008-04-21,52.545,52.572,51.949,52.156,1721372,0
2008-04-22,51.975,52.741,51.71,52.416,1517826,0
2008-04-23,50.593,50.593,46.63,47.634,5211255,0
2008-04-24,47.542,48.805,47.353,48.359,2427481,0
2008-04-25,48.469,48.83,47.147,48.15,1889074,0
2008-04-28,48.004,48.004,47.008,47.525,2124430,0
2008-04-29,47.368,47.722,47.024,47.196,1195078,0
2008-04-30,47.534,48.127,46.495,46.603,2427487,0
2008-05-01,46.743,48.237,46.567,48.013,2481235,0
2008-05-02,48.572,49.449,48.013,48.822,2156934,0
2008-05-05,48.228,48.685,47.525,47.774,2972498,0
2008-05-06,47.756,48.66,46.991,47.938,2347081,0
2008-05-07,47.56,48.177,47.387,47.422,1422592,0
2008-05-08,46.862,47.343,46.378,46.793,2098883,0
2008-05-09,46.28,46.734,46.158,46.485,1324759,0
2008-05-12,46.424,47.903,46.332,47.642,1660821,0
2008-05-13,47.679,47.868,47.008,47.567,3156560,0
2008-05-14,47.688,48.752,47.567,48.22,1475723,0
2008-05-15,48.546,49.232,48.032,49.232,1585973,0
2008-05-16,49.312,49.792,48.77,49.295,1677548,0
2008-05-19,49.176,50.291,49.176,49.701,1910468,0
2008-05-20,49.673,50.136,49.329,49.8,3174442,0
2008-05-21,49.939,50.566,49.063,49.329,1884711,0
2008-05-22,49.466,50.386,49.382,49.775,1994772,0
2008-05-23,49.511,49.673,48.822,49.286,2209493,0
2008-05-27,49.2,49.404,48.546,49.347,1079546,0
2008-05-28,49.818,50.238,49.583,49.957,1385881,0
2008-05-29,49.923,50.119,49.269,49.915,1269161,0
2008-05-30,49.575,50.53,49.575,50.316,957581,0
2008-06-02,49.923,50.111,48.668,49.029,2103161,0
2008-06-03,49.069,49.286,47.61,48.004,2663381,0
2008-06-04,47.961,48.255,47.478,47.739,2298145,0
2008-06-05,47.824,48.916,47.697,48.916,1782700,0
2008-06-06,48.065,48.331,46.324,46.324,2214336,0
2008-06-09,46.512,46.775,45.771,46.234,1949358,0
2008-06-10,45.993,46.999,45.917,46.442,1347956,0
2008-06-11,46.168,46.378,45.118,45.154,1517408,0
2008-06-12,45.538,46.072,44.774,45.056,2203208,0
2008-06-13,45.487,46.559,45.487,46.545,1227701,0
2008-06-16,46.332,48.143,46.053,47.806,2322005,0
2008-06-17,48.228,48.228,46.933,46.933,1326337,0
2008-06-18,46.324,47.008,46.206,46.206,1567024,0
2008-06-19,46.012,46.337,45.599,46.098,1908642,0
2008-06-20,45.909,45.993,44.998,45.264,1927652,0
2008-06-23,45.367,45.564,44.981,45.436,1117882,0
2008-06-24,45.41,45.479,44.429,44.85,1100648,0
2008-06-25,41.165,41.25,38.577,39.334,8887345,0
2008-06-26,38.82,38.966,36.817,36.876,4752827,0
2008-06-27,36.98,37.744,36.827,37.744,4356188,0
2008-06-30,36.738,37.762,36.738,37.581,2919537,0
2008-07-01,37.581,37.813,36.722,37.298,3169012,0
2008-07-02,37.538,37.538,36.35,36.369,2930631,0
2008-07-03,36.438,37.42,36.438,36.928,1119215,0
2008-07-07,36.911,37.693,36.249,36.843,1916862,0
2008-07-08,36.533,37.262,36.087,37.143,2637412,0
2008-07-09,37.143,37.667,35.898,36.095,1872279,0
2008-07-10,36.335,36.755,35.749,36.499,2144491,0
2008-07-11,35.922,36.35,35.345,35.794,2777097,0
2008-07-14,36.293,36.508,35.441,35.898,2207826,0
2008-07-15,35.459,36.311,34.876,35.7,3140006,0
2008-07-16,35.749,36.722,35.269,36.722,2801386,0
2008-07-17,36.876,38.467,36.78,38,3969816,0
2008-07-18,38.131,38.131,37.222,37.494,1939163,0
2008-07-21,37.787,37.967,37.133,37.494,2780052,0
2008-07-22,39.961,39.961,38.055,38.835,2893273,0
2008-07-23,38.682,39.704,38.396,38.758,2058269,0
2008-07-24,38.519,38.682,36.817,37.117,2243276,0
2008-07-25,37.42,37.718,36.609,37.574,1665288,0
2008-07-28,37.71,38.234,36.834,37.444,1767293,0
2008-07-29,37.676,38.724,37.306,38.594,1209297,0
2008-07-30,38.501,39.298,38.278,39.032,903494,0
2008-07-31,39.032,39.256,38.131,38.252,1422406,0
2008-08-01,38.09,38.86,37.298,37.659,1302992,0
2008-08-04,37.9,38.217,37.591,37.684,1287874,0
2008-08-05,37.484,39.343,37.484,39.317,1810751,0
2008-08-06,38.758,39.54,38.656,39.402,1385071,0
2008-08-07,38.845,39.436,38.405,38.783,1597764,0
2008-08-08,38.536,40.572,38.536,40.271,2234783,0
2008-08-11,39.669,41.354,39.584,41.018,1217329,0
2008-08-12,41.43,42.413,40.907,41.851,2005769,0
2008-08-13,41.672,42.169,41.088,41.929,1947003,0
2008-08-14,41.457,42.177,41.198,41.645,859284,0
2008-08-15,40.888,42.486,40.888,42.359,1003532,0
2008-08-18,42.323,42.901,41.223,41.544,962765,0
2008-08-19,41.25,41.568,40.339,40.796,1057423,0
2008-08-20,41.122,41.122,40.279,40.641,1271699,0
2008-08-21,40.382,41.043,39.91,40.854,1495442,0
2008-08-22,41.501,41.611,40.68,41.345,1539203,0
2008-08-25,40.708,41.148,40.228,40.279,1071330,0
2008-08-26,40.657,40.657,39.738,40.236,991686,0
2008-08-27,40.186,40.6,39.901,40.263,1240680,0
2008-08-28,40.932,41.421,40.486,41.132,1294019,0
2008-08-29,40.863,41.345,40.545,40.572,1057390,0
2008-09-02,41.052,42.04,40.322,40.509,845040,0
2008-09-03,40.821,40.821,39.445,39.695,1226829,0
2008-09-04,39.298,39.317,37.631,37.631,1372991,0
2008-09-05,37.151,37.684,36.626,37.365,1356734,0
2008-09-08,38.19,38.775,37.271,38.036,1635992,0
2008-09-09,38.131,38.261,35.999,35.999,2128404,0
2008-09-10,36.095,36.713,35.948,36.172,2058099,0
2008-09-11,36.172,36.429,35.046,36.377,1916752,0
2008-09-12,36.069,36.302,35.432,35.871,2028766,0
2008-09-15,34.974,35.003,33.792,33.868,1641652,0
2008-09-16,33.216,33.49,32.297,33.354,3294933,0
2008-09-17,32.975,32.975,30.92,30.92,3532390,0
2008-09-18,30.878,31.832,28.212,31.245,4404149,0
2008-09-19,31.961,34.695,30.585,33.645,4265583,0
2008-09-22,33.336,33.705,32.493,32.597,2519636,0
2008-09-23,32.639,33.062,31.908,32.242,2060930,0
2008-09-24,32.442,32.76,31.325,31.532,2114650,0
2008-09-25,31.951,32.527,31.325,32.383,1427993,0
2008-09-26,31.78,32.21,31.237,32.046,1095527,0
2008-09-29,31.549,31.549,29.271,30.071,3043545,0
2008-09-30,30.371,32.142,30.208,32.088,2062518,0
2008-10-01,31.762,31.979,31.118,31.532,2327081,0
2008-10-02,31.434,31.434,28.884,28.954,2550041,0
2008-10-03,29.519,30.24,28.085,28.162,1764027,0
2008-10-06,27.502,28.033,25.997,27.697,2840341,0
2008-10-07,28.283,28.283,25.808,25.842,3582656,0
2008-10-08,25.497,26.24,24.407,25.135,4904106,0
2008-10-09,25.577,25.808,23.417,23.417,3664727,0
2008-10-10,22.731,23.582,20.54,22.095,5246357,0
2008-10-13,23.031,25.74,22.361,25.74,4216408,0
2008-10-14,26.786,27.182,24.516,25.36,2845850,0
2008-10-15,24.632,24.981,22.576,22.652,2045921,0
2008-10-16,22.292,23.513,21.073,23.443,2212103,0
2008-10-17,22.835,24.844,22.421,23.633,1886253,0
2008-10-20,23.944,24.56,23.244,24.26,1437951,0
2008-10-21,23.88,24.209,23.074,23.325,1233031,0
2008-10-22,22.67,23.325,20.738,21.484,1717209,0
2008-10-23,21.272,21.888,19.335,20.382,2990303,0
2008-10-24,18.871,20.023,18.485,19.655,1641519,0
2008-10-27,19.069,20.382,19.069,19.449,1725207,0
2008-10-28,20.137,22.095,19.233,22.095,1954857,0
2008-10-29,22.079,23.763,21.621,22.421,2200293,0
2008-10-30,23.281,23.847,22.37,23.126,1578211,0
2008-10-31,23.263,24.181,22.723,23.78,1493212,0
2008-11-03,23.641,24.469,23.564,24.244,1452300,0
2008-11-04,24.835,26.067,24.835,25.66,1717722,0
2008-11-05,25.274,25.961,23.736,23.814,2507445,0
2008-11-06,23.863,23.961,21.073,21.182,2540360,0
2008-11-07,21.451,22.112,21.13,21.915,2162228,0
2008-11-10,22.215,22.901,20.983,21.38,1501162,0
2008-11-11,20.969,23.918,20.969,22.3,3232223,0
2008-11-12,21.982,23.408,21.264,22.233,2789525,0
2008-11-13,22.345,23.78,21.092,23.78,2854887,0
2008-11-14,23.169,23.89,22.138,22.414,2004027,0
2008-11-17,22.405,22.74,21.536,21.999,1388066,0
2008-11-18,21.735,22.584,21.536,22.576,2378948,0
2008-11-19,22.723,22.953,21.621,21.637,2463615,0
2008-11-20,21.1,22.706,20.014,20.18,2315983,0
2008-11-21,20.738,21.701,19.715,21.605,2847234,0
2008-11-24,22.017,24.116,21.475,23.488,2267236,0
2008-11-25,23.408,24.955,23.126,24.802,2190923,0
2008-11-26,23.961,27.337,23.659,27.182,2068862,0
2008-11-28,26.743,27.07,26.269,26.769,1088517,0
2008-12-01,25.989,25.989,23.341,23.349,2056643,0
2008-12-02,23.754,24.785,23.408,24.363,2464256,0
2008-12-03,23.719,25.344,23.349,25.241,1776962,0
2008-12-04,25.472,25.586,23.254,23.78,1355328,0
2008-12-05,23.298,24.64,22.379,24.588,1628867,0
2008-12-08,25.232,26.023,24.802,25.104,2413912,0
2008-12-09,24.699,26.185,24.244,25.577,2455447,0
2008-12-10,25.695,26.503,25.197,25.73,1032964,0
2008-12-11,25.541,25.91,24.165,24.397,878019,0
2008-12-12,23.824,25.034,23.505,24.964,1032353,0
2008-12-15,24.955,25.531,24.053,24.388,1157688,0
2008-12-16,25.251,26.564,24.407,26.528,1972189,0
2008-12-17,25.997,27.312,25.97,26.941,1486076,0
2008-12-18,26.868,26.95,25.422,25.893,1255995,0
2008-12-19,26.232,27.363,26.133,26.46,2122501,0
2008-12-22,26.256,26.478,25.307,25.815,807600,0
2008-12-23,25.979,26.556,25.412,25.611,829856,0
2008-12-24,25.85,26.564,25.703,26.46,384542,0
2008-12-26,26.614,26.727,26.16,26.598,464486,0
2008-12-29,26.418,26.624,25.541,26.049,931528,0
2008-12-30,26.204,26.95,25.927,26.923,1093985,0
2008-12-31,26.959,28.025,26.839,27.706,834941,0
2009-01-02,28.358,29.382,27.621,29.255,813099,0
2009-01-05,29.133,29.606,28.437,29.271,1153190,0
2009-01-06,29.606,30.078,29.365,29.693,1665975,0
2009-01-07,29.311,29.357,27.303,27.586,1923831,0
2009-01-08,27.157,27.801,26.995,27.518,2140475,0
2009-01-09,27.706,27.766,26.702,26.995,888574,0
2009-01-12,27.157,27.354,25.86,26.006,2057015,0
2009-01-13,25.918,26.304,25.129,25.643,1915046,0
2009-01-14,25.317,25.394,23.855,24.319,2343451,0
2009-01-15,24.244,24.632,23.307,24.476,1536829,0
2009-01-16,24.981,25.205,23.582,24.551,1557956,0
2009-01-20,24.476,24.551,22.971,23.298,2297810,0
2009-01-21,23.315,25.034,23.271,24.915,2939917,0
2009-01-22,24.726,24.741,23.359,24.353,2478200,0
2009-01-23,23.59,24.614,23.315,23.88,994243,0
2009-01-26,24.019,25.008,23.847,24.09,1565432,0
2009-01-27,24.09,24.588,23.944,24.209,1939998,0
2009-01-28,24.509,25.299,24.45,25.087,1868358,0
2009-01-29,24.708,24.785,23.334,23.392,1698327,0
2009-01-30,23.461,23.746,22.025,22.379,4431718,0
2009-02-02,17.591,20.344,17.435,19.905,9613448,0
2009-02-03,20.085,21.701,19.655,21.219,6626920,0
2009-02-04,21.082,21.621,20.874,21.056,3742213,0
2009-02-05,20.893,22.079,20.626,21.597,2224955,0
2009-02-06,21.399,22.627,21.399,22.447,2233602,0
2009-02-09,22.472,22.825,21.785,21.828,2509967,0
2009-02-10,21.563,21.828,20.559,20.797,3541840,0
2009-02-11,20.855,21.287,20.445,20.945,2899349,0
2009-02-12,20.626,21.082,20.119,20.945,4412415,0
2009-02-13,20.822,21.475,20.522,20.712,1920761,0
2009-02-17,19.877,20.237,19.508,19.679,4480424,0
2009-02-18,19.646,19.98,19.034,19.723,3830828,0
2009-02-19,19.887,20.005,18.845,18.975,2499903,0
2009-02-20,18.562,19.344,18.082,18.966,3147676,0
2009-02-23,19.061,19.319,17.893,17.951,2419839,0
2009-02-24,18.04,18.761,17.747,18.613,2120144,0
2009-02-25,18.424,18.692,17.754,18.213,2275559,0
2009-02-26,18.424,18.632,17.576,17.807,2630040,0
2009-02-27,17.405,18.049,17.248,17.273,3109388,0
2009-03-02,16.862,16.99,15.889,16.105,3306188,0
2009-03-03,16.344,16.524,15.941,16.095,2144139,0
2009-03-04,16.508,17.239,16.053,16.947,3150841,0
2009-03-05,15.7,16.252,15.041,15.237,3094953,0
2009-03-06,15.581,16.029,15.27,15.814,5897696,0
2009-03-09,15.393,16.139,15.393,15.762,2741279,0
2009-03-10,16.13,17.387,16.029,17.171,3352158,0
2009-03-11,17.204,17.687,17.007,17.472,2954948,0
2009-03-12,17.405,18.562,17.119,18.538,2066563,0
2009-03-13,18.613,18.779,17.951,18.213,1458798,0
2009-03-16,18.442,19.388,18.306,18.632,2696805,0
2009-03-17,18.667,19.887,18.52,19.792,3991864,0
2009-03-18,19.525,20.847,19.174,20.495,2162068,0
2009-03-19,20.756,21.166,20.195,20.282,2250743,0
2009-03-20,20.282,20.505,19.034,19.267,1691906,0
2009-03-23,19.715,21.272,19.568,21.228,1926414,0
2009-03-24,20.855,21.777,20.649,21.092,2254252,0
2009-03-25,21.338,21.898,19.601,20.437,5333848,0
2009-03-26,20.617,21.451,20.428,21.355,2981256,0
2009-03-27,21.073,21.182,20.085,20.335,2534071,0
2009-03-30,19.766,19.766,18.52,18.752,2401758,0
2009-03-31,19.034,19.335,18.554,18.769,2608924,0
2009-04-01,18.485,19.155,18.022,19.034,2901180,0
2009-04-02,19.594,20.976,19.395,20.55,2565670,0
2009-04-03,20.54,20.902,20.367,20.883,1915511,0
2009-04-06,20.684,20.893,20.359,20.805,1902835,0
2009-04-07,20.418,20.694,20.101,20.308,1820533,0
2009-04-08,20.367,23.334,20.273,23.092,9721983,0
2009-04-09,23.359,24.776,22.594,24.776,5456040,0
2009-04-13,24.671,24.726,23.692,24.379,2745482,0
2009-04-14,24.044,24.509,23.531,23.944,1795698,0
2009-04-15,23.831,24.09,23.263,23.746,2254794,0
2009-04-16,23.986,25.378,23.746,25.104,2237771,0
2009-04-17,25.161,26.331,24.989,26.049,2539975,0
2009-04-20,25.378,25.513,24.148,24.181,2767724,0
2009-04-21,23.944,25.043,23.899,24.947,2427958,0
2009-04-22,24.716,26.468,24.579,25.635,2461498,0
2009-04-23,25.577,26.232,25.251,26.151,2319740,0
2009-04-24,26.133,27.439,26.023,26.904,2628451,0
2009-04-27,26.46,26.849,25.686,25.91,2731658,0
2009-04-28,25.187,26.015,25.161,25.703,3858007,0
2009-04-29,25.223,29.046,25.223,28.411,5959984,0
2009-04-30,28.093,28.539,26.304,27.149,5508823,0
2009-05-01,26.995,28.05,26.89,27.439,2027739,0
2009-05-04,27.896,28.693,27.458,28.693,1748058,0
2009-05-05,28.791,30.275,28.556,30.148,4116689,0
2009-05-06,30.561,30.561,29.09,30.191,2563453,0
2009-05-07,30.455,30.455,28.446,29.046,3231600,0
2009-05-08,29.339,29.974,28.685,29.802,1976834,0
2009-05-11,28.662,29.33,28.112,28.204,2256916,0
2009-05-12,28.619,28.711,27.345,27.929,2340091,0
2009-05-13,27.484,27.801,26.58,26.759,2028115,0
2009-05-14,26.752,27.448,26.288,26.876,1646037,0
2009-05-15,26.881,27.502,26.614,26.813,1476119,0
2009-05-18,27.224,28.256,27.157,28.212,1532336,0
2009-05-19,28.05,28.685,27.439,28.283,2373479,0
2009-05-20,28.523,28.969,27.363,27.474,2378389,0
2009-05-21,27.004,27.004,25.893,26.185,2510853,0
2009-05-22,26.185,26.659,25.78,26.204,983636,0
2009-05-26,25.78,27.088,25.677,26.914,1795862,0
2009-05-27,26.606,26.876,25.766,25.86,2015856,0
2009-05-28,25.652,26.194,24.973,25.513,2050468,0
2009-05-29,25.713,26.376,25.344,26.376,2254052,0
2009-06-01,27.166,28.212,26.427,28.112,1945999,0
2009-06-02,28.249,28.619,27.639,28.195,1498867,0
2009-06-03,27.938,28.068,27.131,27.381,1867162,0
2009-06-04,27.603,28.274,27.327,28.17,1143425,0
2009-06-05,28.783,28.995,28.103,28.856,2723447,0
2009-06-08,28.783,28.783,27.639,28.31,1316140,0
2009-06-09,28.454,28.791,28.195,28.446,1544105,0
2009-06-10,29.055,29.055,27.829,28.385,1769722,0
2009-06-11,28.516,29.046,28.473,28.652,1646934,0
2009-06-12,28.35,28.739,28.025,28.739,920559,0
2009-06-15,27.913,28.17,27.149,27.371,1299488,0
2009-06-16,27.55,27.782,26.624,26.684,812988,0
2009-06-17,26.632,26.985,25.772,26.075,1846003,0
2009-06-18,26.041,26.279,25.643,26.083,866876,0
2009-06-19,26.659,26.659,26.151,26.331,1614371,0
2009-06-22,26.097,26.204,25.541,25.635,1828460,0
2009-06-23,25.627,25.935,25.025,25.602,1237688,0
2009-06-24,25.757,26.58,25.686,26.288,1914574,0
2009-06-25,26.185,27.166,25.78,26.977,1685729,0
2009-06-26,26.898,27.55,26.769,27.439,3269248,0
2009-06-29,27.542,28.033,27.439,27.955,1183377,0
2009-06-30,27.845,28.085,27.337,27.603,1571135,0
2009-07-01,27.741,28.702,27.526,27.948,1416214,0
2009-07-02,27.56,27.569,27.053,27.105,1623826,0
2009-07-06,26.898,27.011,26.394,26.868,1292642,0
2009-07-07,26.727,26.968,26.006,26.059,1226304,0
2009-07-08,26.269,26.322,25.394,25.97,2299952,0
2009-07-09,26.114,26.522,26.015,26.385,997742,0
2009-07-10,26.185,26.868,26.067,26.759,1920350,0
2009-07-13,27.423,28.179,27.07,27.948,2964238,0
2009-07-14,28.05,28.318,27.758,28.093,1416322,0
2009-07-15,28.507,29.562,28.334,29.519,1535162,0
2009-07-16,29.271,30.293,29.099,30.167,1542359,0
2009-07-17,30.078,30.267,29.718,30.095,1113691,0
2009-07-20,30.174,31.325,30.121,31.325,1352506,0
2009-07-21,31.316,32.193,30.983,31.09,1821114,0
2009-07-22,31.118,31.711,30.732,31.549,1209018,0
2009-07-23,31.687,33.748,31.687,33.645,1842719,0
2009-07-24,33.552,34.179,33.249,34.17,1864726,0
2009-07-27,34.058,34.676,33.885,34.04,2789436,0
2009-07-28,32.717,33.964,32.046,33.448,1025476,0
2009-07-29,35.012,35.794,34.452,35.073,4328025,0
2009-07-30,35.716,36.257,34.796,34.993,2547234,0
2009-07-31,35.122,36.101,35.089,35.587,1980717,0
2009-08-03,35.898,36.369,35.794,35.913,2157704,0
2009-08-04,35.828,36.249,35.647,36.197,2200629,0
2009-08-05,35.965,36.635,35.34,35.432,1608479,0
2009-08-06,35.965,36.078,35.278,35.708,1512382,0
2009-08-07,36.318,36.713,35.863,36.42,1030529,0
2009-08-10,36.11,36.215,35.322,35.551,1762309,0
2009-08-11,35.332,35.468,34.623,34.984,1749621,0
2009-08-12,35.064,36.035,35.021,35.674,1435777,0
2009-08-13,35.948,35.948,34.832,35.362,1705865,0
2009-08-14,35.345,35.441,33.964,34.378,1172762,0
2009-08-17,33.885,33.947,32.966,33.13,1013968,0
2009-08-18,33.231,33.637,33.044,33.535,1489476,0
2009-08-19,33.301,33.938,33.104,33.81,1035384,0
2009-08-20,33.832,34.04,33.517,33.601,1156868,0
2009-08-21,34.04,34.712,33.67,34.588,1487308,0
2009-08-24,34.822,35.055,34.23,34.315,908902,0
2009-08-25,34.369,35.415,34.369,35.157,1571454,0
2009-08-26,35.003,35.468,34.761,35.234,1004309,0
2009-08-27,35.388,35.486,34.565,35.269,908715,0
2009-08-28,35.613,36.172,35.38,35.973,2091518,0
2009-08-31,35.613,36.095,35.252,35.965,2032578,0
2009-09-01,35.93,36.729,35.314,35.406,3151706,0
2009-09-02,34.642,35.362,34.487,35.176,4024114,0
2009-09-03,35.305,35.604,34.557,34.84,2035353,0
2009-09-04,34.393,35.362,34.393,35.322,1358404,0
2009-09-08,35.322,35.999,35.295,35.664,1754483,0
2009-09-09,35.578,36.36,35.372,36.257,1486614,0
2009-09-10,35.999,37.108,35.708,37.083,1611530,0
2009-09-11,37.565,37.744,37.092,37.383,1702762,0
2009-09-14,37.108,37.667,36.86,37.574,1394866,0
2009-09-15,37.591,38.108,37.28,37.864,1507442,0
2009-09-16,38.225,38.56,37.649,38.252,1391841,0
2009-09-17,38,38.527,37.744,37.916,1399991,0
2009-09-18,38.131,38.252,37.631,37.976,1152487,0
2009-09-21,37.565,37.744,37.125,37.591,921040,0
2009-09-22,37.77,38.396,37.649,38.155,1355854,0
2009-09-23,38.182,38.775,37.822,37.864,1238999,0
2009-09-24,37.992,38.114,36.601,36.729,1812312,0
2009-09-25,36.575,36.86,35.99,36.302,1960202,0
2009-09-28,36.557,36.834,36.137,36.827,1073905,0
2009-09-29,38.147,38.458,36.729,36.799,2221491,0
2009-09-30,36.834,37.365,35.828,36.609,1616510,0
2009-10-01,36.481,36.644,35.287,35.34,1353558,0
2009-10-02,34.787,35.432,34.531,35.021,1638388,0
2009-10-05,35.157,35.7,34.876,35.486,1180364,0
2009-10-06,35.784,36.302,35.57,35.965,1500721,0
2009-10-07,35.905,35.905,35.157,35.459,2029662,0
2009-10-08,35.691,36.266,35.691,35.93,1275242,0
2009-10-09,35.802,35.879,35.184,35.518,1945857,0
2009-10-12,35.775,36.11,35.56,35.757,644070,0
2009-10-13,35.595,35.775,35.234,35.604,760089,0
2009-10-14,36.119,36.698,35.631,36.584,1309967,0
2009-10-15,36.344,37.014,36.302,36.86,1308354,0
2009-10-16,36.473,36.525,35.948,36.377,1095935,0
2009-10-19,36.644,37.151,36.188,36.729,776022,0
2009-10-20,36.86,36.86,36.164,36.456,752376,0
2009-10-21,36.395,37.787,36.395,37.212,1935057,0
2009-10-22,37.255,37.813,36.557,37.701,1002848,0
2009-10-23,37.71,37.9,36.884,37.177,975785,0
2009-10-26,37.133,37.848,36.499,36.817,775718,0
2009-10-27,36.78,37.074,36.369,36.654,1109910,0
2009-10-28,36.49,36.557,35.406,35.432,1548871,0
2009-10-29,35.683,37.048,35.604,36.884,1353646,0
2009-10-30,36.755,37.006,35.055,35.191,2828388,0
2009-11-02,35.252,35.647,33.85,34.615,3050783,0
2009-11-03,34.264,36.222,34.238,36.154,2755118,0
2009-11-04,36.377,36.943,36.101,36.137,1518601,0
2009-11-05,36.584,38.018,36.575,37.985,1421203,0
2009-11-06,37.9,37.934,36.285,37.23,3706779,0
2009-11-09,37.599,37.967,35.82,37.212,3722441,0
2009-11-10,37.289,38.485,37.159,37.393,3037095,0
2009-11-11,37.908,38.449,37.444,37.631,1999581,0
2009-11-12,37.641,37.659,36.789,36.988,1735483,0
2009-11-13,37.083,37.795,36.706,37.494,1207976,0
2009-11-16,37.71,39.179,37.71,38.887,2047890,0
2009-11-17,38.826,38.94,38.108,38.835,1075298,0
2009-11-18,39.868,40.15,38.743,39.12,1731507,0
2009-11-19,38.82,38.973,37.958,38.33,1176097,0
2009-11-20,38.312,38.32,37.177,37.9,1252019,0
2009-11-23,38.295,38.775,37.864,38.063,853660,0
2009-11-24,38.063,38.492,37.306,38.339,1715855,0
2009-11-25,38.377,38.458,37.857,37.942,1354739,0
2009-11-27,36.943,37.484,36.473,37.393,942256,0
2009-11-30,37.255,37.42,36.764,37.374,1551274,0
2009-12-01,37.631,38.242,37.374,37.864,1294927,0
2009-12-02,37.777,38.225,37.565,37.942,935608,0
2009-12-03,37.942,38.431,37.744,37.813,1147231,0
2009-12-04,38.501,39.325,38.261,39.241,2475145,0
2009-12-07,39.111,39.704,38.949,39.498,1693496,0
2009-12-08,39.032,39.223,38.492,38.949,1309487,0
2009-12-09,38.99,39.876,38.586,39.669,1923879,0
2009-12-10,40.641,40.796,40.186,40.501,3163175,0
2009-12-11,40.581,41.027,40.461,40.871,1417359,0
2009-12-14,41.371,42.323,41.19,41.354,2331774,0
2009-12-15,41.06,41.509,39.842,40.066,3980713,0
2009-12-16,40.201,40.348,39.695,39.961,1459122,0
2009-12-17,39.6,39.833,39.233,39.282,1142093,0
2009-12-18,39.521,39.609,38.751,39.016,2100333,0
2009-12-21,39.352,40.69,39.307,40.477,1305130,0
2009-12-22,40.673,41.052,40.536,40.788,847461,0
2009-12-23,40.725,41.088,40.445,40.716,803746,0
2009-12-24,40.88,41.405,40.77,41.38,381323,0
2009-12-28,41.328,41.482,40.545,40.735,588490,0
2009-12-29,40.725,41.027,40.365,40.435,454341,0
2009-12-30,40.339,40.609,40.159,40.545,827382,0
2009-12-31,40.591,40.976,40.365,40.374,748354,0
2010-01-04,40.915,41.216,40.4,41.018,1051875,0
2010-01-05,40.949,41.096,40.509,40.69,1122671,0
2010-01-06,40.69,41.491,40.591,41.465,1039236,0
2010-01-07,41.439,42.001,41.078,41.92,783969,0
2010-01-08,41.793,42.547,41.552,42.503,773080,0
2010-01-11,41.56,42.137,41.457,42.11,1648724,0
2010-01-12,41.638,41.939,41.258,41.439,2054256,0
2010-01-13,41.517,41.801,41.223,41.638,904541,0
2010-01-14,41.421,41.992,41.421,41.768,730026,0
2010-01-15,41.679,41.706,40.617,40.986,1020676,0
2010-01-19,41.018,42.255,40.779,42.255,1338935,0
2010-01-20,41.662,41.679,41.216,41.56,1273284,0
2010-01-21,41.421,41.851,40.821,40.976,1636410,0
2010-01-22,40.753,40.88,39.463,39.549,1151807,0
2010-01-25,40.066,40.279,39.609,40.073,799920,0
2010-01-26,39.824,40.296,39.289,39.669,2234749,0
2010-01-27,43.182,44.568,42.137,43.689,9495347,0
2010-01-28,43.906,44.138,42.737,42.918,3821590,0
2010-01-29,43.141,43.322,41.457,41.457,3068680,0
2010-02-01,41.645,42.756,41.63,42.756,1586054,0
2010-02-02,42.969,43.486,42.61,42.692,2771953,0
2010-02-03,42.618,42.91,42.047,42.306,1759761,0
2010-02-04,41.851,41.851,40.517,41.173,2283736,0
2010-02-05,41.122,41.724,40.83,41.688,3573559,0
2010-02-08,41.421,41.544,40.609,41.002,2345773,0
2010-02-09,42.015,43.028,41.509,42.539,2209755,0
2010-02-10,42.341,42.961,41.975,42.719,2173201,0
2010-02-11,42.486,43.689,42.154,43.589,1516996,0
2010-02-12,42.729,44.242,42.422,44.199,2125489,0
2010-02-16,44.445,45.547,44.445,45.4,1756450,0
2010-02-17,45.547,46.046,45.426,45.627,1385210,0
2010-02-18,45.618,46.234,45.556,46.215,845185,0
2010-02-19,45.993,46.853,45.798,46.674,1405430,0
2010-02-22,46.734,46.827,46.098,46.442,857571,0
2010-02-23,46.378,46.63,45.385,45.764,1078274,0
2010-02-24,45.856,46.234,45.547,46.215,913968,0
2010-02-25,45.636,46.09,44.783,45.993,1233913,0
2010-02-26,45.96,46.585,45.755,46.485,919990,0
2010-03-01,46.793,47.455,46.759,47.378,1005635,0
2010-03-02,47.697,48.049,47.525,47.824,890977,0
2010-03-03,47.876,48.246,47.353,47.487,1156194,0
2010-03-04,47.661,47.798,47.14,47.266,796341,0
2010-03-05,47.534,48.168,47.534,48.109,2521731,0
2010-03-08,48.237,48.881,48.082,48.246,1362749,0
2010-03-09,48.136,48.349,47.876,48.168,935939,0
2010-03-10,48.15,48.546,47.995,48.265,998890,0
2010-03-11,48.15,48.168,47.618,47.987,1449754,0
2010-03-12,48.203,48.203,47.437,47.576,1644996,0
2010-03-15,47.67,47.67,46.845,47.257,1216494,0
2010-03-16,47.334,47.697,47.086,47.552,1428849,0
2010-03-17,47.542,47.969,47.406,47.463,992311,0
2010-03-18,47.61,47.61,47.214,47.378,927707,0
2010-03-19,47.472,47.765,47.18,47.584,2077463,0
2010-03-22,47.325,48.271,47.147,48.004,1398006,0
2010-03-23,48.058,48.985,47.953,48.797,2226276,0
2010-03-24,48.744,48.789,47.929,47.969,926827,0
2010-03-25,48.246,48.727,48.004,48.058,1289648,0
2010-03-26,48.289,48.685,47.515,47.634,1485442,0
2010-03-29,47.885,48.211,47.713,47.739,1254366,0
2010-03-30,47.903,48.555,47.697,48.265,1304380,0
2010-03-31,47.977,48.77,47.806,48.434,1230702,0
2010-04-01,48.434,49.225,48.367,48.676,1020032,0
2010-04-05,48.873,49.602,48.641,49.259,810281,0
2010-04-06,49.069,49.888,48.933,49.878,1263135,0
2010-04-07,49.723,49.896,49.242,49.511,1135744,0
2010-04-08,49.242,50.711,49.216,50.685,1458216,0
2010-04-09,50.703,51.003,50.585,50.824,980088,0
2010-04-12,50.952,51.347,50.884,51.229,1037576,0
2010-04-13,51.185,51.289,50.539,50.817,1845490,0
2010-04-14,50.952,51.914,50.84,51.888,955885,0
2010-04-15,51.589,52.318,51.512,52.251,959152,0
2010-04-16,52.046,52.21,51.123,51.572,1498297,0
2010-04-19,51.383,51.512,50.342,50.935,1161953,0
2010-04-20,51.418,52.192,51.418,52.156,963341,0
2010-04-21,52.103,52.276,51.436,51.924,1231285,0
2010-04-22,51.452,53.455,51.067,53.343,1780278,0
2010-04-23,53.462,53.9,52.921,53.891,771768,0
2010-04-26,53.943,54.863,53.891,53.996,0,0
2010-04-27,53.645,54.238,52.48,52.654,1273282,0
2010-04-28,54.819,54.916,52.423,52.572,2722728,0
2010-04-29,53.179,53.505,52.732,53.196,2344779,0
2010-04-30,53.118,53.264,51.76,52.182,2344304,0
2010-05-03,52.601,53.917,52.579,53.816,978824,0
2010-05-04,52.938,52.938,51.132,51.502,1468304,0
2010-05-05,51.091,52.164,50.309,51.175,1564451,0
2010-05-06,50.652,51.702,46.081,49.286,2207240,0
2010-05-07,49.338,50.008,47.806,48.588,2006423,0
2010-05-10,50.918,52.111,50.462,51.597,2048159,0
2010-05-11,50.918,52.182,50.504,51.632,1549939,0
2010-05-12,52.011,53.685,51.933,53.609,1286629,0
2010-05-13,53.143,53.574,52.336,52.553,968944,0
2010-05-14,51.803,52.423,50.456,50.961,1301326,0
2010-05-17,51.013,51.418,49.87,50.97,1779394,0
2010-05-18,51.373,51.786,49.692,49.818,1244787,0
2010-05-19,49.593,49.888,47.661,48.727,1590484,0
2010-05-20,46.567,46.94,44.396,44.824,3131567,0
2010-05-21,43.959,46.168,43.658,45.934,2537143,0
2010-05-24,45.667,46.477,45.316,45.392,1189203,0
2010-05-25,43.984,44.705,43.57,44.551,3060619,0
2010-05-26,44.913,46.125,44.833,45.075,1738415,0
2010-05-27,46.289,46.648,45.806,46.64,1133180,0
2010-05-28,46.37,46.603,45.463,45.917,1148758,0
2010-06-01,45.479,46.346,44.818,44.878,903579,0
2010-06-02,45.04,46.503,44.655,46.495,900706,0
2010-06-03,46.252,47.161,46.252,47.051,1154189,0
2010-06-04,45.745,46.188,43.871,44.224,1261949,0
2010-06-07,44.172,44.29,42.539,42.618,1759093,0
2010-06-08,42.627,43.47,42.001,43.337,1758839,0
2010-06-09,43.486,44.646,43.126,43.21,1642390,0
2010-06-10,44.06,45.4,44.06,45.291,1515622,0
2010-06-11,44.697,45.683,44.679,45.445,1707444,0
2010-06-14,45.736,46.09,44.318,44.483,1833130,0
2010-06-15,45.1,46.551,44.824,46.495,1253197,0
2010-06-16,46.125,46.845,46.028,46.442,766523,0
2010-06-17,46.595,46.595,45.573,46.252,828682,0
2010-06-18,46.388,46.477,46.012,46.261,961363,0
2010-06-21,47.094,47.843,45.977,46.361,1106494,0
2010-06-22,46.361,46.793,44.748,44.869,971135,0
2010-06-23,44.731,45.171,44.044,44.697,859208,0
2010-06-24,44.636,44.765,43.614,43.804,921798,0
2010-06-25,43.932,44.808,43.313,44.808,3993654,0
2010-06-28,44.56,44.99,44.068,44.327,1156439,0
2010-06-29,43.544,43.544,41.793,42.206,2030894,0
2010-06-30,42.004,43.01,41.923,42.191,1868338,0
2010-07-01,42.101,42.438,41.069,42.177,1659409,0
2010-07-02,42.282,42.824,42.137,42.43,2014512,0
2010-07-06,42.719,43.381,41.793,42.246,1277253,0
2010-07-07,42.486,43.658,42.231,43.57,1653635,0
2010-07-08,44.267,44.455,43.666,44.396,800965,0
2010-07-09,44.577,44.808,44.172,44.705,689821,0
2010-07-12,44.388,44.799,43.932,44.164,540953,0
2010-07-13,44.714,45.487,44.646,45.264,622588,0
2010-07-14,44.972,45.273,44.533,45.145,927475,0
2010-07-15,45.219,45.254,43.959,44.533,1033734,0
2010-07-16,44.242,44.284,43.164,43.391,1019274,0
2010-07-19,43.579,43.984,43.011,43.796,729065,0
2010-07-20,43.064,44.508,42.918,44.464,1252140,0
2010-07-21,44.824,45.082,43.871,44.215,1196722,0
2010-07-22,45.075,46.503,45.075,45.745,1487222,0
2010-07-23,45.651,47.068,45.547,46.897,864042,0
2010-07-26,46.982,47.961,46.871,47.938,817694,0
2010-07-27,48.546,48.546,47.929,48.092,1841259,0
2010-07-28,47.525,47.627,46.225,46.862,1916771,0
2010-07-29,47.343,47.634,46.613,46.933,1461686,0
2010-07-30,46.289,46.966,45.969,46.536,847360,0
2010-08-02,47.478,47.946,46.914,47.824,1101268,0
2010-08-03,47.534,47.858,47.249,47.542,1023156,0
2010-08-04,47.594,48.127,47.431,48.058,1200398,0
2010-08-05,47.774,48.814,47.618,48.434,1146705,0
2010-08-06,47.833,48.425,47.325,48.228,782624,0
2010-08-09,48.341,48.761,47.731,48.752,1215342,0
2010-08-10,48.22,48.789,47.387,48.572,1189901,0
2010-08-11,47.437,47.437,44.724,45.126,2116317,0
2010-08-12,43.95,45.195,43.552,44.138,1829155,0
2010-08-13,43.871,44.818,43.871,44.233,1637068,0
2010-08-16,43.733,44.381,43.501,43.742,1434237,0
2010-08-17,44.474,45.075,44.327,44.551,1959178,0
2010-08-18,44.438,45.341,44.242,45.118,1854582,0
2010-08-19,44.748,44.904,43.725,43.88,2131286,0
2010-08-20,43.534,43.697,42.918,43.46,1314858,0
2010-08-23,43.673,43.88,42.772,42.849,1401953,0
2010-08-24,42.316,42.874,41.552,42.413,1964810,0
2010-08-25,41.851,43.011,41.835,42.865,1924533,0
2010-08-26,43.279,44.147,43.056,43.632,3179595,0
2010-08-27,44.052,45.092,43.056,44.99,2201631,0
2010-08-30,44.748,44.842,43.88,43.88,1181367,0
2010-08-31,43.571,44.442,43.263,43.954,1641956,0
2010-09-01,44.842,45.969,44.757,45.917,1418397,0
2010-09-02,46.012,46.888,45.9,46.888,1267893,0
2010-09-03,47.61,47.921,47.315,47.67,924742,0
2010-09-07,47.387,47.679,46.982,47.086,742212,0
2010-09-08,47.18,48.588,47.18,48.443,1642249,0
2010-09-09,49.2,49.208,47.929,48.289,954438,0
2010-09-10,48.451,49.638,48.451,49.449,1558732,0
2010-09-13,50.103,51.347,49.982,51.22,1675630,0
2010-09-14,51.074,51.685,50.711,51.175,2210111,0
2010-09-15,50.988,51.15,50.576,51.003,1154377,0
2010-09-16,50.747,51.468,50.612,51.049,843697,0
2010-09-17,51.391,51.727,50.935,51.52,1334112,0
2010-09-20,51.718,52.664,51.391,52.572,815489,0
2010-09-21,52.465,52.809,52.078,52.192,1009930,0
2010-09-22,52.219,52.799,51.475,51.779,924851,0
2010-09-23,51.132,52.036,51.057,51.34,723277,0
2010-09-24,52.251,53.271,52.251,53.034,847030,0
2010-09-27,52.955,52.955,52.407,52.588,502071,0
2010-09-28,52.579,53.574,51.581,53.471,1127281,0
2010-09-29,53.051,53.891,53.051,53.661,1072133,0
2010-09-30,53.926,54.373,52.673,53.051,1088596,0
2010-10-01,53.334,53.834,52.399,53.169,1323969,0
2010-10-04,53.092,53.092,51.632,52.308,979682,0
2010-10-05,52.878,54.03,52.536,53.754,1150304,0
2010-10-06,53.538,53.952,52.963,53.334,973261,0
2010-10-07,53.685,53.685,52.836,53.222,793224,0
2010-10-08,53.248,54.121,52.98,53.834,1073595,0
2010-10-11,53.816,53.843,53.248,53.471,818563,0
2010-10-12,53.376,53.538,52.465,53.343,752489,0
2010-10-13,53.654,54.296,53.446,54.065,1105579,0
2010-10-14,54.107,54.304,53.025,53.308,1050017,0
2010-10-15,53.908,53.996,52.716,53.214,934014,0
2010-10-18,53.256,53.727,53.161,53.591,538654,0
2010-10-19,52.596,53.385,52.078,52.465,1094147,0
2010-10-20,52.626,53.834,52.39,53.42,973534,0
2010-10-21,53.496,54.357,53.496,54.21,1085928,0
2010-10-22,54.245,54.245,53.538,53.891,458315,0
2010-10-25,54.493,55.225,54.321,54.863,978071,0
2010-10-26,54.597,54.819,54.014,54.416,720353,0
2010-10-27,53.926,53.926,52.98,53.826,905136,0
2010-10-28,54.047,54.579,53.256,53.496,1249769,0
2010-10-29,53.332,53.93,53.219,53.602,622216,0
2010-11-01,54.047,54.588,53.843,54.382,866962,0
2010-11-02,55.026,55.524,54.701,55.497,1114485,0
2010-11-03,55.605,55.833,54.991,55.782,848715,0
2010-11-04,56.711,57.175,56.118,57.037,1310111,0
2010-11-05,56.977,57.458,56.951,57.125,801198,0
2010-11-08,56.868,57.339,56.632,57.004,913873,0
2010-11-09,57.646,58.222,55.534,55.869,2456014,0
2010-11-10,55.66,57.021,54.719,56.711,2051766,0
2010-11-11,56.014,56.969,55.642,56.581,1124937,0
2010-11-12,55.887,56.532,55.309,55.605,876992,0
2010-11-15,55.833,56.307,55.136,55.589,1059901,0
2010-11-16,54.916,55.371,54.202,54.759,1067387,0
2010-11-17,54.744,55.181,54.14,54.838,927153,0
2010-11-18,55.696,56.951,55.612,56.632,1203658,0
2010-11-19,56.402,56.943,56.194,56.908,794447,0
2010-11-22,56.532,57.718,56.134,57.536,1057297,0
2010-11-23,56.581,56.951,56.263,56.599,840724,0
2010-11-24,56.925,57.993,56.703,57.837,992121,0
2010-11-26,57.125,57.975,56.934,57.656,377988,0
2010-11-29,57.252,57.302,56.359,57.166,801628,0
2010-11-30,56.301,57.155,55.792,56.818,1140494,0
2010-12-01,58.104,58.447,57.44,58.104,1048564,0
2010-12-02,57.913,58.988,57.809,58.825,855144,0
2010-12-03,58.352,58.825,58.042,58.776,626756,0
2010-12-06,58.447,59.289,58.334,59.091,761326,0
2010-12-07,59.684,60.294,59.531,59.786,997401,0
2010-12-08,59.803,59.977,58.919,59.281,661186,0
2010-12-09,59.684,60.156,59.442,59.786,844841,0
2010-12-10,60.01,60.929,59.893,60.759,845306,0
2010-12-13,60.999,61.524,60.671,61.238,1451872,0
2010-12-14,61.421,62.125,61.385,61.763,1376636,0
2010-12-15,61.8,62.384,61.145,61.154,1002141,0
2010-12-16,61.274,61.926,60.801,61.917,984194,0
2010-12-17,61.851,62.134,61.664,61.926,1017573,0
2010-12-20,62.089,62.22,61.583,61.8,749966,0
2010-12-21,61.953,62.297,61.8,62.22,760198,0
2010-12-22,62.399,62.52,61.899,62.263,596176,0
2010-12-23,62.168,62.168,61.565,61.694,448814,0
2010-12-27,61.465,62.384,61.319,62.168,412153,0
2010-12-28,62.22,62.375,61.618,62.023,302193,0
2010-12-29,62.082,62.213,61.782,61.782,322539,0
2010-12-30,61.71,62.221,61.627,61.791,277710,0
2010-12-31,61.689,61.981,61.525,61.63,352001,0
2011-01-03,62.229,65.435,62.229,64.547,3026300,0
2011-01-04,64.688,64.96,62.579,63.285,2240654,0
2011-01-05,62.993,64.127,62.983,63.457,1366598,0
2011-01-06,63.396,63.551,62.487,62.778,927933,0
2011-01-07,62.95,63.198,61.981,62.272,928160,0
2011-01-10,62.203,62.428,61.791,62.22,1693157,0
2011-01-11,62.529,62.882,61.851,62.023,1529513,0
2011-01-12,62.089,62.624,61.694,62.52,1983256,0
2011-01-13,62.614,63.156,62.384,62.684,1370874,0
2011-01-14,62.632,63.122,62.451,62.734,1576533,0
2011-01-18,62.778,64.118,62.742,63.99,1051428,0
2011-01-19,63.785,64.016,63.465,63.758,1591020,0
2011-01-20,63.664,65.005,62.899,64.968,4622838,0
2011-01-21,65.356,66.509,63.811,63.955,2415224,0
2011-01-24,64.042,64.547,63.465,64.222,1743923,0
2011-01-25,64.17,64.688,63.242,64.188,1871141,0
2011-01-26,69.559,71.304,68.21,69.875,7049510,0
2011-01-27,69.704,71.287,69.344,71.071,2626204,0
2011-01-28,69.209,70.394,68.449,69.043,2581722,0
2011-01-31,68.336,69.831,68.336,69.621,1813584,0
2011-02-01,69.954,70.711,69.319,70.693,1949026,0
2011-02-02,70.435,71.44,70.007,71.278,2014068,0
2011-02-03,70.866,71.278,70.453,71.027,1217151,0
2011-02-04,71.25,71.527,70.469,70.941,1489516,0
2011-02-07,71.055,72.367,70.739,72.291,1636465,0
2011-02-08,72.352,73.338,71.803,73.157,2312074,0
2011-02-09,72.705,73.891,72.705,73.59,1560518,0
2011-02-10,72.91,75.007,72.73,74.595,2267863,0
2011-02-11,74.319,75.859,74.225,75.548,1956118,0
2011-02-14,75.472,76.844,74.955,76.304,1979334,0
2011-02-15,76.082,76.563,75.521,75.952,1623165,0
2011-02-16,76.434,78.429,76.372,78.186,2538688,0
2011-02-17,77.621,77.997,77.052,77.18,1615398,0
2011-02-18,77.252,77.399,76.502,76.812,1338464,0
2011-02-22,75.308,75.868,73.991,74.725,2772802,0
2011-02-23,74.603,74.8,72.901,73.691,2617426,0
2011-02-24,73.683,75.308,72.877,74.835,2181963,0
2011-02-25,75.007,76.434,74.955,76.331,1430723,0
2011-02-28,76.582,76.806,74.855,75.391,1385216,0
2011-03-01,75.894,76.193,73.246,73.365,1517872,0
2011-03-02,73.546,74.388,73.142,73.974,1157879,0
2011-03-03,74.973,76.853,74.973,76.725,1396318,0
2011-03-04,75.609,76.159,74.887,75.531,1336041,0
2011-03-07,76.038,76.038,73.943,74.535,1388973,0
2011-03-08,74.817,76.475,74.278,76.135,1141430,0
2011-03-09,76.15,76.735,75.565,75.687,1174558,0
2011-03-10,74.654,74.759,73.546,73.616,1609650,0
2011-03-11,73.625,75.085,72.97,74.939,1214966,0
2011-03-14,74.163,75.059,74.122,74.808,1344035,0
2011-03-15,72.455,74.465,71.356,73.974,1678571,0
2011-03-16,73.691,74.603,72.17,72.644,1734225,0
2011-03-17,73.935,75.192,73.769,74.745,1759432,0
2011-03-18,75.85,76.744,75.429,75.628,1592107,0
2011-03-21,76.853,77.834,76.735,77.785,608562,0
2011-03-22,77.56,77.776,76.519,77.07,1147392,0
2011-03-23,76.993,78.661,76.666,78.359,1319351,0
2011-03-24,78.918,80.36,78.859,79.13,2113764,0
2011-03-25,79.296,80.342,79.14,79.966,1303788,0
2011-03-28,79.932,80.342,79.107,79.236,1049280,0
2011-03-29,79.166,80.697,78.394,80.697,1297588,0
2011-03-30,81.006,81.538,80.729,80.809,1263163,0
2011-03-31,80.496,81.458,80.496,81.345,1074524,0
2011-04-01,81.693,83.429,81.056,83.362,1845573,0
2011-04-04,83.944,84.004,82.51,83.266,998449,0
2011-04-05,83.08,83.339,82.199,82.295,1329519,0
2011-04-06,82.759,82.837,80.216,80.576,1643794,0
2011-04-07,80.559,80.731,79.601,80.241,1210442,0
2011-04-08,80.832,81.056,79.219,79.39,1231831,0
2011-04-11,79.879,80.189,78.84,79.416,837772,0
2011-04-12,78.645,79.06,77.955,78.843,1232975,0
2011-04-13,79.27,79.887,78.144,78.677,1254574,0
2011-04-14,78.119,79.321,78.067,79.048,1478652,0
2011-04-15,79.286,80.182,78.737,79.966,1080020,0
2011-04-18,78.806,78.967,77.498,78.34,1232980,0
2011-04-19,78.609,79.21,78.152,78.653,1287342,0
2011-04-20,80.018,81.838,79.83,81.332,2073118,0
2011-04-21,81.755,82.174,81.332,81.805,988001,0
2011-04-25,81.35,82.036,81.006,81.237,726399,0
2011-04-26,81.881,84.384,81.881,84.082,2503211,0
2011-04-27,78.781,79.433,74.018,76.915,7862702,0
2011-04-28,76.96,77.156,75.539,75.85,3836089,0
2011-04-29,75.9,76.5,74.656,74.874,2389925,0
2011-05-02,75.316,76.272,74.671,74.759,1700930,0
2011-05-03,74.476,74.7,72.448,72.595,2038342,0
2011-05-04,72.354,72.732,70.635,71.051,2521619,0
2011-05-05,70.601,73.371,70.298,71.999,1549636,0
2011-05-06,73.448,74.225,72.292,72.484,1518096,0
2011-05-09,72.5,73.631,72.361,72.932,1089099,0
2011-05-10,73.206,74.356,73.206,74.235,993946,0
2011-05-11,74.053,74.053,71.82,72.042,1108489,0
2011-05-12,72.059,72.999,71.171,72.474,1200278,0
2011-05-13,72.197,72.62,71.014,71.231,938290,0
2011-05-16,71.137,72.155,70.568,70.577,1588387,0
2011-05-17,70.352,70.887,68.849,69.427,2245030,0
2011-05-18,69.582,73.216,69.091,72.163,2175978,0
2011-05-19,72.44,73.216,71.292,72.095,1078894,0
2011-05-20,71.973,72.224,70.367,71.491,1230759,0
2011-05-23,70.188,71.059,69.635,70.255,1053645,0
2011-05-24,70.531,70.896,69.8,69.866,799776,0
2011-05-25,69.488,71.456,69.115,71.042,1238974,0
2011-05-26,70.946,71.904,70.455,71.74,1214909,0
2011-05-27,71.904,72.681,71.653,71.826,1269664,0
2011-05-31,72.707,73.128,71.474,71.727,4780316,0
2011-06-01,71.843,72.369,69.8,69.901,2030901,0
2011-06-02,70.188,72.007,70.188,71.671,1631454,0
2011-06-03,70.143,71.119,69.402,70.23,1408026,0
2011-06-06,70.17,70.635,69.332,69.506,872310,0
2011-06-07,69.901,70.471,69.437,69.79,717627,0
2011-06-08,69.513,69.774,68.316,68.392,1084685,0
2011-06-09,68.392,69.106,68.349,68.745,853272,0
2011-06-10,67.865,67.977,66.872,67.45,1439917,0
2011-06-13,67.613,67.961,66.2,66.52,1689239,0
2011-06-14,67.373,69.8,67.244,69.279,1904631,0
2011-06-15,68.478,68.668,66.725,67.556,1320130,0
2011-06-16,67.561,68.119,66.622,67.605,1151030,0
2011-06-17,68.401,69.54,67.977,68.278,2075053,0
2011-06-20,67.968,69.099,67.952,68.855,555567,0
2011-06-21,69.341,70.921,69.178,70.601,1841241,0
2011-06-22,70.272,71.186,70.007,70.17,1131026,0
2011-06-23,68.865,70.609,68.375,70.54,861107,0
2011-06-24,70.609,70.741,69.393,69.574,599622,0
2011-06-27,69.738,70.437,69.124,70.023,573914,0
2011-06-28,70.411,72.51,70.36,72.474,884116,0
2011-06-29,72.75,74.493,72.095,74.09,2041994,0
2011-06-30,74.324,75.739,74.008,74.874,1159243,0
2011-07-01,75.011,77.422,74.811,76.799,1449349,0
2011-07-05,76.471,76.828,75.914,76.15,1082725,0
2011-07-06,75.883,76.141,75.125,76.081,1194988,0
2011-07-07,77.054,77.488,76.613,77.089,1209312,0
2011-07-08,75.768,75.81,74.647,75.646,1030813,0
2011-07-11,74.449,74.563,73.268,73.854,680642,0
2011-07-12,73.333,73.927,72.03,72.231,1450279,0
2011-07-13,72.524,73.139,71.93,72.136,971282,0
2011-07-14,72.326,72.51,69.262,69.721,2083342,0
2011-07-15,70.324,70.447,69.316,69.99,1384056,0
2011-07-18,69.618,70.221,69.03,70.091,1254663,0
2011-07-19,70.517,71.806,70.465,71.517,882765,0
2011-07-20,71.653,71.894,70.972,71.482,585543,0
2011-07-21,71.991,72.783,71.576,72.354,1093678,0
2011-07-22,72.03,72.325,71.23,71.673,717324,0
2011-07-25,70.652,72.007,70.464,71.559,784175,0
2011-07-26,71.411,71.709,69.421,69.606,1123150,0
2011-07-27,69.325,69.325,66.304,66.512,2629740,0
2011-07-28,69.207,69.207,62.625,63.414,3353295,0
2011-07-29,62.259,62.698,61.383,61.925,2711915,0
2011-08-01,62.989,63.86,61.04,61.401,2825305,0
2011-08-02,60.851,62.18,58.252,58.415,3455079,0
2011-08-03,58.375,61.469,57.156,61.12,3729335,0
2011-08-04,59.86,60.225,56.278,56.331,3230369,0
2011-08-05,57.706,57.825,52.238,53.913,5300199,0
2011-08-08,51.619,53.157,48.646,48.723,4119640,0
2011-08-09,50.089,52.569,48.706,52.552,4512985,0
2011-08-10,51.097,52.689,50.437,50.54,4312204,0
2011-08-11,51.174,54.853,50.332,53.939,3499101,0
2011-08-12,54.263,56.469,54.263,56.443,2957987,0
2011-08-15,56.956,57.357,55.809,56.095,2544224,0
2011-08-16,55.294,56.114,54.218,54.773,2093012,0
2011-08-17,55.13,55.923,53.802,53.887,1965855,0
2011-08-18,51.783,51.913,47.943,48.445,3760282,0
2011-08-19,47.751,49.195,46.302,46.647,2768344,0
2011-08-22,47.89,48.063,46.092,46.691,2444930,0
2011-08-23,46.785,49.976,46.199,49.819,4235979,0
2011-08-24,49.567,51.348,49.132,51.229,1865798,0
2011-08-25,51.819,52.158,49.985,50.185,1721346,0
2011-08-26,49.627,52.485,48.966,52.021,2288458,0
2011-08-29,52.781,53.35,51.715,52.615,2003411,0
2011-08-30,52.221,54.573,51.881,54.184,1802727,0
2011-08-31,54.706,56.314,54.643,55.748,3858724,0
2011-09-01,55.558,56.424,54.166,54.237,2463185,0
2011-09-02,52.598,52.99,51.077,51.548,1688216,0
2011-09-06,49.543,50.099,48.682,49.708,3131565,0
2011-09-07,50.777,51.689,50.559,51.506,2309086,0
2011-09-08,50.853,51.149,49.5,50.21,3265753,0
2011-09-09,49.271,50.394,48.674,49.169,3334986,0
2011-09-12,48.463,49.801,48.142,49.7,1511920,0
2011-09-13,49.655,51.14,49.462,50.577,1182395,0
2011-09-14,50.577,51.932,49.343,51.01,981492,0
2011-09-15,51.568,52.888,51.121,52.254,2999231,0
2011-09-16,52.42,52.922,51.393,51.715,2453900,0
2011-09-19,50.661,51.323,49.933,50.914,1279844,0
2011-09-20,51.323,51.575,49.029,49.064,1941044,0
2011-09-21,49.011,49.426,46.96,46.985,1808533,0
2011-09-22,45.178,45.387,43.779,44.803,2541463,0
2011-09-23,44.578,46.063,44.212,45.457,2298733,0
2011-09-26,45.985,47.838,44.561,47.707,2477945,0
2011-09-27,49.36,52.175,49.211,50.402,4372478,0
2011-09-28,50.375,50.976,49.124,49.178,2563395,0
2011-09-29,50.356,51.184,48.481,49.94,2343157,0
2011-09-30,48.67,49.953,48.44,48.679,2284274,0
2011-10-03,48.02,48.924,47.323,47.422,3042099,0
2011-10-04,46.518,50.356,46.127,50.235,2851399,0
2011-10-05,50.542,52.029,49.939,51.707,1609864,0
2011-10-06,51.593,53.41,50.858,52.938,2479957,0
2011-10-07,53.488,53.627,51.089,51.438,2032817,0
2011-10-10,52.8,53.879,52.653,53.539,1296721,0
2011-10-11,53.071,54.062,53.071,53.783,1130351,0
2011-10-12,54.453,56.816,54.305,55.767,1571080,0
2011-10-13,55.113,55.313,53.948,55.166,954377,0
2011-10-14,56.13,57.468,55.974,57.383,1152145,0
2011-10-17,57.009,57.114,53.838,53.992,1592911,0
2011-10-18,54.062,57.348,53.637,56.764,1785739,0
2011-10-19,56.816,56.844,55.044,55.338,1017343,0
2011-10-20,55.42,56.008,54.21,55.366,1534257,0
2011-10-21,56.19,57.94,55.839,57.844,1826492,0
2011-10-24,57.912,60.043,57.597,59.459,1666213,0
2011-10-25,58.972,58.972,56.079,56.156,1751045,0
2011-10-26,57.156,57.835,55.939,56.844,1644860,0
2011-10-27,59.303,62.052,59.243,61.155,1232027,0
2011-10-28,60.912,62.259,60.529,61.797,1130153,0
2011-10-31,60.913,60.974,58.806,58.806,1202609,0
2011-11-01,56.375,58.107,56.07,57.091,1684216,0
2011-11-02,58.442,60.225,58.277,60.095,1167652,0
2011-11-03,60.982,62.469,59.32,62.171,1581097,0
2011-11-04,61.42,61.961,60.37,60.833,1531873,0
2011-11-07,60.588,61.455,58.909,60.684,1527759,0
2011-11-08,65.642,66.489,64.192,64.619,4064801,0
2011-11-09,63.011,63.781,61.06,61.499,1707962,0
2011-11-10,62.497,64.417,62.497,63.09,1461361,0
2011-11-11,64.253,66.07,64.129,65.248,1441469,0
2011-11-14,64.942,65.572,63.842,64.339,1075703,0
2011-11-15,63.691,65.474,63.624,65.023,1211495,0
2011-11-16,64.06,64.582,62.993,63.16,1177057,0
2011-11-17,63.169,63.404,61.096,61.63,969523,0
2011-11-18,62.215,62.975,61.594,62.294,1051310,0
2011-11-21,60.878,61.018,59.391,60.214,1158661,0
2011-11-22,60.107,61.227,59.934,60.492,1121499,0
2011-11-23,59.524,59.661,58.681,58.726,1218275,0
2011-11-25,58.726,59.269,58.264,58.498,549062,0
2011-11-28,60.982,62.408,60.79,62.109,1074801,0
2011-11-29,62.607,63.266,61.63,62.016,810203,0
2011-11-30,64.765,66.589,64.653,65.597,2081290,0
2011-12-01,65.362,65.642,64.705,64.821,1321049,0
2011-12-02,65.424,65.572,64.481,65.238,2226183,0
2011-12-05,66.368,66.682,65.78,66.57,2162414,0
2011-12-06,66.638,68.028,66.402,67.557,1976959,0
2011-12-07,66.648,68.204,66.463,67.738,1952345,0
2011-12-08,66.908,67.505,66.142,66.517,1978615,0
2011-12-09,66.734,67.96,66.604,67.731,1263349,0
2011-12-12,66.839,67.25,65.275,65.991,1468881,0
2011-12-13,66.307,67.54,65.529,65.975,1686971,0
2011-12-14,65.443,65.608,62.715,63.037,1677491,0
2011-12-15,64.323,64.323,62.512,62.983,1277425,0
2011-12-16,63.781,65.039,62.589,62.819,1848620,0
2011-12-19,63.301,64.532,62.755,63.028,1343673,0
2011-12-20,64.591,65.966,64.481,65.406,1104439,0
2011-12-21,65.362,65.651,63.125,63.343,2093598,0
2011-12-22,63.579,65.231,63.456,64.785,1008972,0
2011-12-23,65.117,65.117,64.399,64.848,640653,0
2011-12-27,64.858,65.344,64.2,64.996,468626,0
2011-12-28,65.066,65.18,62.881,62.983,896382,0
2011-12-29,63.037,64.296,62.862,64.209,834632,0
2011-12-30,64.148,64.697,64.016,64.148,551105,0
2012-01-03,65.818,67.731,65.739,66.15,1387144,0
2012-01-04,65.931,67.32,65.51,66.743,1013325,0
2012-01-05,66.009,66.691,64.573,66.261,1059344,0
2012-01-06,66.133,66.169,63.134,63.282,2133352,0
2012-01-09,63.614,64.226,63.185,63.946,1373505,0
2012-01-10,64.908,65.78,64.6,65.452,1840873,0
2012-01-11,66.881,68.437,66.777,68.175,2988788,0
2012-01-12,68.507,69.684,68.156,69.607,1816707,0
2012-01-13,68.623,70.075,68.327,69.621,1783664,0
2012-01-17,70.39,70.951,69.835,70.003,1572691,0
2012-01-18,70.292,71.754,69.786,71.622,1540649,0
2012-01-19,72.05,72.261,71.37,71.474,1342900,0
2012-01-20,70.975,71.429,70.048,70.808,1255144,0
2012-01-23,70.939,71.745,70.461,70.863,931012,0
2012-01-24,70.18,71.64,70.075,71.474,1328117,0
2012-01-25,70.915,70.915,67.066,69.437,2703726,0
2012-01-26,69.944,70.679,67.565,67.801,1829037,0
2012-01-27,67.217,68.358,67.099,67.233,1397448,0
2012-01-30,66.57,68.264,66.447,68.222,1685703,0
2012-01-31,68.621,69.443,67.843,68.081,1727154,0
2012-02-01,69.14,70.398,68.957,69.863,1650397,0
2012-02-02,69.989,70.207,69.68,70.048,1203197,0
2012-02-03,71.011,71.576,70.766,71.286,1700500,0
2012-02-06,70.881,71.613,70.528,71.055,1108581,0
2012-02-07,70.671,71.33,70.317,71.118,1032456,0
2012-02-08,71.002,71.742,70.882,71.725,1227077,0
2012-02-09,71.777,71.883,71.118,71.557,976143,0
2012-02-10,70.566,70.687,69.625,70.17,1017088,0
2012-02-13,70.864,71.02,69.562,70.734,1136622,0
2012-02-14,70.39,70.81,69.456,69.765,949031,0
2012-02-15,70.037,70.231,69.509,69.765,1117463,0
2012-02-16,69.765,71.618,69.607,71.416,1508101,0
2012-02-17,71.68,72.383,70.846,72.34,1386034,0
2012-02-21,72.778,73.702,72.603,73.405,1767192,0
2012-02-22,72.946,73.219,71.627,72.253,1557344,0
2012-02-23,71.98,71.98,71.011,71.759,982980,0
2012-02-24,71.814,72.877,71.567,72.666,1287960,0
2012-02-27,71.857,72.199,71.057,71.462,1467011,0
2012-02-28,71.462,71.759,70.671,71.075,1222953,0
2012-02-29,71.352,71.599,70.204,70.298,1414696,0
2012-03-01,70.616,71.918,70.537,71.47,1393463,0
2012-03-02,71.338,71.716,70.317,70.576,934575,0
2012-03-05,70.451,70.556,69.379,69.895,864262,0
2012-03-06,68.842,68.85,66.98,67.217,1471356,0
2012-03-07,68.191,69.546,67.979,69.204,1163689,0
2012-03-08,69.895,71.118,69.693,70.891,1286699,0
2012-03-09,70.91,71.443,70.556,70.941,887993,0
2012-03-12,71.479,73.107,71.215,72.49,1322994,0
2012-03-13,73.133,74.395,72.955,74.317,1105253,0
2012-03-14,74.092,74.457,73.006,73.551,988583,0
2012-03-15,73.657,74.31,73.133,74.1,939470,0
2012-03-16,73.666,74.274,73.332,73.579,1327222,0
2012-03-19,73.739,73.86,73.148,73.324,644475,0
2012-03-20,72.85,72.911,71.163,71.567,1378995,0
2012-03-21,71.54,71.875,71.109,71.567,849971,0
2012-03-22,71.241,71.241,69.659,70.687,819783,0
2012-03-23,70.661,70.854,69.765,70.576,623977,0
2012-03-26,71.075,71.708,70.959,71.609,1200578,0
2012-03-27,72.049,72.236,70.873,70.986,1147612,0
2012-03-28,71.011,71.127,68.875,69.809,1311635,0
2012-03-29,69.28,70.29,69.105,70.17,1096053,0
2012-03-30,70.647,70.754,69.881,70.051,1040412,0
2012-04-02,70.072,70.91,69.379,70.424,959386,0
2012-04-03,70.151,70.327,68.957,69.579,1311744,0
2012-04-04,68.79,69.001,68.329,68.655,1601157,0
2012-04-05,68.302,69.743,68.283,69.628,819241,0
2012-04-09,68.316,68.708,67.366,67.909,1007886,0
2012-04-10,67.559,68.122,66.846,66.98,2028199,0
2012-04-11,67.892,68.306,67.357,67.786,1153351,0
2012-04-12,68.023,70.537,67.7,70.476,2037927,0
2012-04-13,69.886,69.958,68.113,68.122,2020178,0
2012-04-16,68.683,69.262,68.04,68.587,943685,0
2012-04-17,69.239,70.467,69.159,70.149,1514893,0
2012-04-18,69.693,69.817,69.044,69.079,1080524,0
2012-04-19,68.939,69.651,68.252,68.691,1609281,0
2012-04-20,68.939,69.901,68.638,68.849,2345696,0
2012-04-23,68.225,68.225,66.204,66.906,2897533,0
2012-04-24,67.182,68.587,66.626,68.032,1679808,0
2012-04-25,65.308,66.971,65.045,66.379,4739075,0
2012-04-26,66.758,68.473,66.46,68.122,2024836,0
2012-04-27,68.577,69.451,68.223,68.726,1227908,0
2012-04-30,68.378,68.62,67.722,67.987,955169,0
2012-05-01,67.922,69.832,67.012,68.673,1824350,0
2012-05-02,68.011,68.902,67.751,68.771,920724,0
2012-05-03,69.026,69.443,68.531,68.939,1714783,0
2012-05-04,68.513,68.629,67.435,67.603,1089616,0
2012-05-07,67.507,68.02,67.443,67.542,1137314,0
2012-05-08,67.117,68.781,66.968,68.55,1872118,0
2012-05-09,67.435,68.716,67.293,68.17,1436224,0
2012-05-10,68.832,69.282,67.656,68.214,1018663,0
2012-05-11,67.797,69.53,67.637,68.513,906852,0
2012-05-14,67.594,68.513,66.764,67.761,981166,0
2012-05-15,67.816,68.044,66.792,66.96,1139515,0
2012-05-16,67.302,68.381,66.191,66.241,1311745,0
2012-05-17,66.64,66.809,63.688,63.723,1341714,0
2012-05-18,63.989,64.325,62.822,63.043,1741169,0
2012-05-21,63.316,65.729,63.107,65.242,1982794,0
2012-05-22,65.544,67.19,65.518,66.869,1796338,0
2012-05-23,66.128,67.277,65.384,67.071,1372339,0
2012-05-24,67.816,68.283,66.613,67.135,1170236,0
2012-05-25,67.029,67.409,66.341,66.579,862414,0
2012-05-29,67.197,68.638,67.197,68.248,1133923,0
2012-05-30,67.293,67.293,65.544,66.164,1559356,0
2012-05-31,65.87,66.073,62.924,64.091,2179912,0
2012-06-01,62.759,62.759,60.267,60.806,2875288,0
2012-06-04,60.711,60.993,58.323,59.145,2521653,0
2012-06-05,58.74,59.508,58.094,59.41,1717243,0
2012-06-06,60.187,61.109,59.88,61.062,1078282,0
2012-06-07,62.062,62.937,60.993,61.126,1770908,0
2012-06-08,61.927,62.168,60.155,61.751,1739882,0
2012-06-11,62.724,63.098,60.673,60.773,1154539,0
2012-06-12,61.126,61.984,60.631,61.956,1102209,0
2012-06-13,61.426,61.76,60.682,60.974,986929,0
2012-06-14,60.956,61.417,60.304,60.773,1378330,0
2012-06-15,60.842,61.17,60.066,61.152,1271905,0
2012-06-18,60.462,61.312,60.257,60.929,1071137,0
2012-06-19,61.089,62.027,61.089,61.453,1128523,0
2012-06-20,61.434,61.76,60.427,60.984,1337390,0
2012-06-21,61.02,61.539,58.924,59.022,1859979,0
2012-06-22,59.331,59.453,57.352,57.962,3113634,0
2012-06-25,56.98,57.527,56.625,57.334,1594403,0
2012-06-26,57.43,57.565,55.587,56.6,2712507,0
2012-06-27,56.838,57.024,56.299,56.83,1501143,0
2012-06-28,55.973,56.581,55.159,55.736,1446676,0
2012-06-29,57.362,58.403,56.885,58.386,1685437,0
2012-07-02,57.846,58.253,56.247,56.971,2690981,0
2012-07-03,57.035,57.629,56.858,57.525,815201,0
2012-07-05,57.356,58.182,56.917,57.835,1045736,0
2012-07-06,57.042,57.688,56.725,57.614,1589210,0
2012-07-09,56.681,57.527,56.681,57.447,1977426,0
2012-07-10,57.297,57.749,55.612,55.937,2348618,0
2012-07-11,56.114,56.742,55.62,55.945,2528768,0
2012-07-12,55.494,55.494,54.092,54.372,2752826,0
2012-07-13,54.623,55.709,54.526,55.54,1532143,0
2012-07-16,55.169,55.4,54.197,55.169,1524177,0
2012-07-17,55.38,55.458,54.428,54.809,1873912,0
2012-07-18,54.764,58.51,54.568,58.048,2475616,0
2012-07-19,57.98,58.656,57.28,58.243,1371186,0
2012-07-20,57.552,57.891,57.133,57.365,1178885,0
2012-07-23,56.131,58.827,55.867,58.216,2996844,0
2012-07-24,58.066,58.147,56.651,57.579,2495694,0
2012-07-25,57.67,58.094,55.044,55.651,3619119,0
2012-07-26,56.08,57.475,55.467,57.27,3281278,0
2012-07-27,57.703,60.362,57.703,60.015,2279602,0
2012-07-30,60.011,61.177,59.898,60.543,2128725,0
2012-07-31,60.469,60.87,59.145,59.535,2001064,0
2012-08-01,59.535,59.715,58.342,58.51,1803988,0
2012-08-02,57.897,59.099,57.764,58.807,1200031,0
2012-08-03,60.212,61.519,60.212,60.906,1116086,0
2012-08-06,61.34,61.796,61.082,61.144,1225026,0
2012-08-07,61.073,63.022,60.87,62.436,1337625,0
2012-08-08,62.123,62.809,61.529,62.123,1102525,0
2012-08-09,62.344,63.619,62.285,63.235,2529850,0
2012-08-10,62.649,63.199,62.649,63.183,1126799,0
2012-08-13,63.166,63.654,62.594,63.637,1092265,0
2012-08-14,63.956,64.784,63.715,64.064,1570568,0
2012-08-15,64.029,64.568,63.405,63.564,1525524,0
2012-08-16,63.591,64.961,63.496,64.829,1392295,0
2012-08-17,64.858,65.825,64.605,65.593,1380095,0
2012-08-20,65.496,65.513,64.037,64.802,1030679,0
2012-08-21,65.061,65.461,64.125,64.331,1487287,0
2012-08-22,64.322,64.322,63.423,63.715,1098092,0
2012-08-23,63.521,64.242,63.324,64.116,1501993,0
2012-08-24,63.903,64.419,63.601,64.322,1072478,0
2012-08-27,64.483,64.595,63.94,64.26,1109244,0
2012-08-28,63.912,64.662,63.912,64.134,1209930,0
2012-08-29,64.055,64.491,63.841,64.242,976532,0
2012-08-30,63.628,64.224,63.264,63.664,855056,0
2012-08-31,64.315,64.811,63.601,64.116,792386,0
2012-09-04,64.091,64.152,62.622,63.664,1112052,0
2012-09-05,63.619,63.798,62.678,62.89,1036492,0
2012-09-06,63.13,64.162,62.542,63.715,1555029,0
2012-09-07,64.055,65.23,64.029,65.14,798729,0
2012-09-10,65.265,65.426,64.455,64.455,724018,0
2012-09-11,64.483,64.483,62.64,63.022,1767013,0
2012-09-12,62.79,63.396,62.344,62.515,1240093,0
2012-09-13,62.327,63.175,60.729,62.249,2929186,0
2012-09-14,62.344,63.388,62.302,63.005,1800581,0
2012-09-17,62.685,63.175,62.383,62.872,799868,0
2012-09-18,62.854,63.191,62.506,63.022,791278,0
2012-09-19,62.977,64.206,62.872,64.072,1305946,0
2012-09-20,63.619,64.391,62.631,64.339,1383676,0
2012-09-21,64.72,65.13,63.715,63.903,1564015,0
2012-09-24,64.064,64.652,63.112,64.366,1136669,0
2012-09-25,64.17,64.339,62.123,62.204,1744015,0
2012-09-26,62.318,62.383,60.664,61.19,1644558,0
2012-09-27,61.43,61.646,60.612,61.467,1588742,0
2012-09-28,61.012,62.409,60.815,61.883,1919409,0
2012-10-01,61.883,63.022,61.553,61.73,1347323,0
2012-10-02,61.833,61.983,61.003,61.519,1058790,0
2012-10-03,61.876,62.105,61.082,61.589,1058415,0
2012-10-04,61.876,63.005,61.722,62.668,1122903,0
2012-10-05,63.147,64.064,62.567,62.968,1004539,0
2012-10-08,62.49,63.112,62.327,62.586,569256,0
2012-10-09,62.533,62.783,61.839,62.391,1480502,0
2012-10-10,61.992,62.001,60.948,61.553,1612748,0
2012-10-11,62.142,62.222,61.571,61.665,955089,0
2012-10-12,62.177,62.952,61.814,62.045,1099593,0
2012-10-15,62.311,62.567,61.704,62.383,836795,0
2012-10-16,62.678,63.486,62.462,62.924,1043127,0
2012-10-17,63.147,64.475,63.032,64.322,855659,0
2012-10-18,63.867,64.811,63.706,64.615,826845,0
2012-10-19,63.895,64.055,61.945,62.213,1538114,0
2012-10-22,61.535,62.567,61.467,62.533,1179947,0
2012-10-23,61.484,61.909,60.948,61.757,1612062,0
2012-10-24,62.035,62.035,60.773,61.154,1538716,0
2012-10-25,61.849,62.096,60.789,61.307,1310713,0
2012-10-26,61.332,62.061,61.064,61.713,1511348,0
2012-10-31,61.839,63.3,61.626,63.226,1229135,0
2012-11-01,63.207,66.688,63.095,66.617,3176489,0
2012-11-02,68.156,68.885,66.574,67.188,2687689,0
2012-11-05,67.471,70.381,67.409,69.419,2916210,0
2012-11-06,69.848,70.788,69.438,70.22,1865737,0
2012-11-07,68.94,69.909,68.654,69.209,1407332,0
2012-11-08,69.125,69.789,68.33,68.33,973364,0
2012-11-09,68.238,69.43,68.238,69.036,1082870,0
2012-11-12,69.044,69.671,68.383,69.341,962910,0
2012-11-13,68.694,70.683,68.607,70.021,1918959,0
2012-11-14,70.101,70.183,67.773,67.979,2094781,0
2012-11-15,68.938,69.226,67.872,68.293,1454420,0
2012-11-16,68.401,68.651,67.737,68.411,1042808,0
2012-11-19,69.106,69.852,69.09,69.725,778708,0
2012-11-20,69.511,69.876,69.199,69.761,824306,0
2012-11-21,69.637,69.867,69.249,69.286,923531,0
2012-11-23,69.548,70.244,69.395,70.173,763663,0
2012-11-26,69.876,70.91,69.717,70.477,1572694,0
2012-11-27,70.433,71.33,70.173,70.263,1139051,0
2012-11-28,69.977,70.89,69.573,70.72,862935,0
2012-11-29,70.952,71.247,70.183,70.72,1022985,0
2012-11-30,70.826,71.247,70.675,70.932,997556,0
2012-12-03,71.38,71.588,70.118,70.136,937335,0
2012-12-04,69.456,70.711,68.892,70.675,1120591,0
2012-12-05,70.72,72.108,70.477,71.965,1573001,0
2012-12-06,71.757,72.125,71.013,71.714,959838,0
2012-12-07,71.883,72.08,71.175,71.965,960454,0
2012-12-10,71.561,72.214,71.464,71.999,1033157,0
2012-12-11,72.474,73.17,72.152,72.769,1369568,0
2012-12-12,73.119,73.852,72.993,73.494,1779325,0
2012-12-13,73.396,73.799,72.984,73.414,1562257,0
2012-12-14,73.378,73.861,73.253,73.63,1126554,0
2012-12-17,73.871,74.068,73.271,73.936,1363158,0
2012-12-18,73.976,75.598,73.907,75.57,1654054,0
2012-12-19,75.896,75.911,74.818,74.828,939795,0
2012-12-20,74.809,74.91,74.077,74.255,1280699,0
2012-12-21,72.94,74.336,72.742,74.31,2069594,0
2012-12-24,74.138,74.613,74.012,74.265,312308,0
2012-12-26,74.434,74.685,73.88,73.976,467504,0
2012-12-27,73.994,74.247,73.271,74.068,624370,0
2012-12-28,73.431,74.174,73.34,73.423,535250,0
2012-12-31,73.378,75.241,73.217,75.185,1247023,0
2013-01-02,76.367,77.433,76.072,77.066,1756211,0
2013-01-03,76.994,77.746,76.763,77.156,1342319,0
2013-01-04,77.477,78.319,77.426,78.14,1132109,0
2013-01-07,77.569,78.114,77.306,77.817,1057600,0
2013-01-08,76.887,77.191,75.652,76.009,1978160,0
2013-01-09,76.45,77.504,76.205,77.12,956298,0
2013-01-10,77.728,77.845,76.272,77.341,1121414,0
2013-01-11,77.324,77.559,76.546,76.878,1160505,0
2013-01-14,76.978,76.978,76.179,76.735,444307,0
2013-01-15,76.385,76.961,76.046,76.565,786092,0
2013-01-16,76.341,76.574,76.082,76.537,500928,0
2013-01-17,76.986,78.158,76.68,77.945,1509234,0
2013-01-18,78.167,78.56,77.72,78.544,1132147,0
2013-01-22,78.229,79.179,77.907,79.179,933198,0
2013-01-23,78.811,80.467,78.712,80.038,1619499,0
2013-01-24,80.081,80.637,79.68,79.806,1590965,0
2013-01-25,80.444,80.566,79.912,80.253,1240303,0
2013-01-28,80.556,80.899,79.848,80.646,933544,0
2013-01-29,80.476,80.754,79.799,80.467,833216,0
2013-01-30,77.605,81.237,77.504,78.883,2053669,0
2013-01-31,78.767,80.073,78.731,79.84,1365283,0
2013-02-01,79.948,81.508,79.714,81.371,1801382,0
2013-02-04,80.754,81.292,80.281,80.539,976005,0
2013-02-05,80.978,81.774,80.951,81.185,992846,0
2013-02-06,80.951,81.704,80.843,81.452,978302,0
2013-02-07,81.587,81.74,80.486,81.031,1018023,0
2013-02-08,81.202,81.791,81.095,81.443,840651,0
2013-02-11,81.292,81.606,80.773,81.398,483635,0
2013-02-12,81.587,81.955,81.371,81.766,846488,0
2013-02-13,81.766,82.346,81.749,81.863,804865,0
2013-02-14,80.91,81.773,80.379,81.749,933308,0
2013-02-15,81.892,82.584,81.468,81.666,799614,0
2013-02-19,82.034,82.636,81.477,81.749,1160969,0
2013-02-20,81.863,82.26,80.478,80.578,1262859,0
2013-02-21,80.209,80.388,79.345,79.822,1129834,0
2013-02-22,80.342,81.415,80.342,81.036,1042449,0
2013-02-25,81.351,81.628,79.299,79.327,1114761,0
2013-02-26,79.832,80.164,78.795,79.884,862402,0
2013-02-27,79.805,81.647,79.652,81.325,760079,0
2013-02-28,81.358,82.252,80.938,81.289,891761,0
2013-03-01,80.729,81.388,79.525,80.334,1095012,0
2013-03-04,80.011,80.046,78.392,79.263,1300399,0
2013-03-05,80.028,81.243,80.021,80.541,1205559,0
2013-03-06,80.767,81.279,80.496,80.676,823251,0
2013-03-07,80.803,81.818,80.776,81.693,751054,0
2013-03-08,81.271,81.675,80.342,81.522,1089150,0
2013-03-11,81.233,81.45,80.91,81.036,1019221,0
2013-03-12,80.982,80.982,79.373,79.67,1320738,0
2013-03-13,79.552,80.056,78.923,80.003,906198,0
2013-03-14,80.262,80.427,79.327,80.417,1176486,0
2013-03-15,80.147,80.417,79.093,79.67,1548346,0
2013-03-18,78.932,79.426,78.257,78.687,940206,0
2013-03-19,78.851,79.183,77.455,78.022,832943,0
2013-03-20,78.553,78.965,77.771,78.147,1170341,0
2013-03-21,78.183,78.687,76.671,77.527,1686035,0
2013-03-22,77.564,77.951,77.032,77.328,1140074,0
2013-03-25,77.554,77.734,76.097,76.645,1003109,0
2013-03-26,76.791,76.996,75.745,76.35,1494320,0
2013-03-27,75.664,76.68,75.205,76.519,1117373,0
2013-03-28,76.774,77.781,76.27,77.697,1064553,0
2013-04-01,77.644,77.734,76.105,76.178,685418,0
2013-04-02,76.573,76.716,75.529,75.883,1169362,0
2013-04-03,75.709,76.35,74.8,76.115,1707599,0
2013-04-04,76.26,78.498,76.115,78.238,2044583,0
2013-04-05,77.174,79.417,76.69,79.173,1755193,0
2013-04-08,79.136,79.201,77.445,78.363,1378165,0
2013-04-09,78.402,79.309,78.075,78.795,942109,0
2013-04-10,78.876,79.921,78.545,79.902,934865,0
2013-04-11,79.856,80.794,79.703,80.072,1271788,0
2013-04-12,79.731,79.759,78.669,78.851,816901,0
2013-04-15,78.274,78.3,74.953,74.98,1769589,0
2013-04-16,75.638,76.411,75.143,76.27,1084626,0
2013-04-17,75.519,75.592,74.872,75.421,904151,0
2013-04-18,75.611,76.097,74.215,74.567,981663,0
2013-04-19,74.739,74.892,74.007,74.846,1020062,0
2013-04-22,74.809,75.924,73.81,75.602,1098860,0
2013-04-23,75.791,76.555,75.33,76.519,1085797,0
2013-04-24,76.593,79.183,76.402,77.652,1914604,0
2013-04-25,77.591,78.335,76.583,78.147,1826830,0
2013-04-26,78.192,78.326,76.194,76.365,1072649,0
2013-04-29,76.671,76.915,76.006,76.35,793519,0
2013-04-30,76.384,76.8,75.421,76.287,1116212,0
2013-05-01,76.015,76.034,73.971,74.073,1285112,0
2013-05-02,74.739,75.529,74.449,74.684,1230168,0
2013-05-03,75.874,77.213,75.727,76.565,1015320,0
2013-05-06,76.467,77.942,76.135,77.574,936621,0
2013-05-07,77.86,79.273,77.574,79.102,1277164,0
2013-05-08,78.947,79.884,78.644,79.856,780830,0
2013-05-09,79.577,80.364,79.386,79.604,792653,0
2013-05-10,79.614,80.03,79.261,79.577,579751,0
2013-05-13,79.36,80.3,79.225,80.257,975614,0
2013-05-14,80.274,81.587,80.139,81.45,933046,0
2013-05-15,81.071,81.405,80.507,81.143,720613,0
2013-05-16,80.716,81.639,80.707,80.935,789431,0
2013-05-17,81.143,82.329,81.061,82.32,819084,0
2013-05-20,82.011,82.971,81.732,82.283,595930,0
2013-05-21,82.41,82.817,81.569,82.085,607249,0
2013-05-22,82.085,82.364,79.595,80.184,1028209,0
2013-05-23,79.532,80.176,79.188,79.513,877923,0
2013-05-24,79.116,79.394,78.429,79.116,689969,0
2013-05-28,80.862,80.916,79.55,80.139,600706,0
2013-05-29,79.787,80.62,79.559,79.595,516469,0
2013-05-30,79.693,80.916,79.585,80.193,467001,0
2013-05-31,79.843,81.701,79.344,79.671,1182466,0
2013-06-03,80.022,80.337,78.482,79.822,946494,0
2013-06-04,79.921,80.62,78.808,79.188,758313,0
2013-06-05,78.89,79.261,77.339,77.522,660419,0
2013-06-06,77.531,78.001,76.916,77.297,934783,0
2013-06-07,77.812,78.717,77.559,78.174,1369251,0
2013-06-10,78.6,78.727,77.983,78.201,762740,0
2013-06-11,77.408,77.802,77.033,77.216,706928,0
2013-06-12,77.93,78.011,76.093,76.266,751501,0
2013-06-13,76.308,78.537,75.358,78.42,840365,0
2013-06-14,77.875,78.835,77.875,78.463,826551,0
2013-06-17,78.96,79.044,77.578,78.627,821922,0
2013-06-18,78.656,79.832,78.22,79.749,664729,0
2013-06-19,79.66,80.057,78.619,78.636,564076,0
2013-06-20,77.73,77.787,75.413,75.658,1293989,0
2013-06-21,76.227,76.754,75.296,75.895,908479,0
2013-06-24,74.934,75.032,72.952,74.047,1283632,0
2013-06-25,74.825,75.706,74.491,75.368,939736,0
2013-06-26,76.139,76.437,75.521,75.558,911044,0
2013-06-27,76.308,76.61,75.993,76.217,972238,0
2013-06-28,75.887,76.371,75.242,75.25,2027683,0
2013-07-01,76.13,77.106,75.658,76.925,1222774,0
2013-07-02,76.764,77.216,76.2,76.764,1114457,0
2013-07-03,76.517,77.143,76.03,76.745,582872,0
2013-07-05,77.549,78.553,77.233,78.508,537118,0
2013-07-08,79.169,79.577,78.689,79.179,1068848,0
2013-07-09,79.66,80.211,79.585,79.796,534702,0
2013-07-10,79.585,79.839,78.562,79.197,936115,0
2013-07-11,79.957,81.54,79.957,81.424,857949,0
2013-07-12,81.459,82.394,81.071,82.283,1065738,0
2013-07-15,82.21,82.763,82.068,82.683,758012,0
2013-07-16,82.817,83.252,82.102,82.374,830717,0
2013-07-17,82.817,83.603,82.537,83.47,990587,0
2013-07-18,83.486,84.521,83.27,84.436,837240,0
2013-07-19,84.366,84.521,83.222,84.012,961329,0
2013-07-22,83.451,83.984,80.791,83.904,692368,0
2013-07-23,84.167,84.237,83.362,84.213,706011,0
2013-07-24,84.446,84.446,82.908,83.287,714163,0
2013-07-25,82.855,83.007,82.029,82.72,758360,0
2013-07-26,82.364,82.771,81.677,82.193,1059988,0
2013-07-29,81.821,83.017,81.597,81.959,928546,0
2013-07-30,84.391,87.199,83.722,86.556,2507363,0
2013-07-31,85.85,88.185,85.85,87.66,1513014,0
2013-08-01,88.412,90.223,88.337,89.768,1564384,0
2013-08-02,89.605,90.629,87.516,90.602,1080405,0
2013-08-05,90.51,90.682,89.498,90.602,829985,0
2013-08-06,90.494,90.674,89.785,89.958,936201,0
2013-08-07,89.897,90.156,88.819,89.334,705714,0
2013-08-08,90.124,91.192,89.998,90.554,687884,0
2013-08-09,90.444,90.925,89.552,89.825,691425,0
2013-08-12,89.499,90.5,89.169,89.97,951780,0
2013-08-13,90.143,90.562,89.653,90.208,883641,0
2013-08-14,90.288,90.288,89.499,89.899,491590,0
2013-08-15,91.108,91.108,85.048,87.99,793248,0
2013-08-16,87.651,89.016,87.533,88.297,623095,0
2013-08-19,88.022,88.579,87.769,88.133,646443,0
2013-08-20,88.178,88.862,87.632,88.543,445381,0
2013-08-21,88.269,89.253,87.923,88.461,631148,0
2013-08-22,88.816,90.943,88.806,90.809,706061,0
2013-08-23,90.835,90.89,89.381,89.899,823940,0
2013-08-26,90.245,91.127,89.806,90.108,776226,0
2013-08-27,88.997,89.026,88.234,88.315,764191,0
2013-08-28,88.351,88.816,88.05,88.297,738220,0
2013-08-29,88.188,89.527,88.188,88.96,391275,0
2013-08-30,89.115,89.115,88.133,88.471,617025,0
2013-09-03,89.671,90.562,88.323,89.169,704003,0
2013-09-04,89.035,90.525,88.242,90.152,682342,0
2013-09-05,89.891,90.991,89.598,90.779,465953,0
2013-09-06,91.155,92.099,89.634,91.029,903540,0
2013-09-09,91.373,93.35,90.972,93.04,850597,0
2013-09-10,93.719,95.724,93.443,94.652,1101393,0
2013-09-11,94.065,94.45,92.978,94.385,1200497,0
2013-09-12,94.538,99.374,93.841,95.097,789816,0
2013-09-13,95.15,95.742,94.708,95.562,453281,0
2013-09-16,97.297,97.931,96.54,97.335,852734,0
2013-09-17,96.822,97.685,95.878,96.774,991135,0
2013-09-18,96.54,98.828,96.341,98.709,770640,0
2013-09-19,99.264,99.83,98.65,99.294,735523,0
2013-09-20,98.918,99.55,97.56,97.715,1007338,0
2013-09-23,97.55,98.058,96.879,97.297,628253,0
2013-09-24,97.453,98.549,97.005,97.55,681737,0
2013-09-25,97.178,98.67,97.11,97.666,656429,0
2013-09-26,98.184,98.64,97.618,98.421,427310,0
2013-09-27,97.941,98.204,97.15,97.53,499790,0
2013-09-30,96.099,97.979,96.099,97.307,722870,0
2013-10-01,97.588,98.967,97.11,98.234,727102,0
2013-10-02,97.463,97.989,93.699,97.325,805470,0
2013-10-03,97.277,97.666,95.428,96.675,612768,0
2013-10-04,96.967,97.901,96.511,97.482,518485,0
2013-10-07,96.461,97.872,96.379,97.063,631771,0
2013-10-08,97.453,98.155,96.158,96.233,834174,0
2013-10-09,96.233,96.87,94.586,95.004,1270626,0
2013-10-10,96.204,98.967,95.838,98.608,733952,0
2013-10-11,98.293,98.888,97.872,98.799,762543,0
2013-10-14,98.382,99.145,98.127,98.967,630999,0
2013-10-15,98.779,98.779,96.52,96.774,798101,0
2013-10-16,96.744,97.268,96.292,96.792,1217857,0
2013-10-17,96.069,98.461,96.069,98.352,610213,0
2013-10-18,100.27,100.71,98.957,100.47,935576,0
2013-10-21,100.45,100.89,99.59,100.22,460635,0
2013-10-22,100.82,101.8,100.06,100.33,547050,0
2013-10-23,99.84,100.48,99.184,100.48,739017,0
2013-10-24,100.5,101.98,100.4,101.68,611490,0
2013-10-25,101.33,101.8,100.01,100.63,790907,0
2013-10-28,100.37,100.89,99.483,99.8,719897,0
2013-10-29,100.3,101.03,100,100.92,1033770,0
2013-10-30,101.13,101.59,100.08,100.16,621673,0
2013-10-31,100.18,102.14,99.75,100.46,807002,0
2013-11-01,100.66,101.22,99.036,99.56,787175,0
2013-11-04,100.12,100.82,99.66,99.88,765864,0
2013-11-05,99.174,99.69,98.391,98.987,718464,0
2013-11-06,99.224,100.22,98.898,99.204,887619,0
2013-11-07,102.79,103.66,100.12,101.49,1587939,0
2013-11-08,101.31,101.81,100.88,101.65,1268899,0
2013-11-11,101.75,102.99,101.39,102.54,811258,0
2013-11-12,102.34,103.21,101.83,102.77,701784,0
2013-11-13,102.33,103.77,101.92,103.5,1016994,0
2013-11-14,103.58,104.13,102.93,102.98,668706,0
2013-11-15,103.29,104.02,102.36,102.41,1097752,0
2013-11-18,102.99,103.13,101.5,101.92,974160,0
2013-11-19,102.07,102.56,101.35,101.62,617049,0
2013-11-20,101.68,102.2,100.88,101.46,463911,0
2013-11-21,101.57,102.42,101.53,101.91,797549,0
2013-11-22,102.12,104.43,101.58,104.33,891767,0
2013-11-25,104.47,104.59,103.38,103.59,613738,0
2013-11-26,103.37,104.56,103.37,104.16,547814,0
2013-11-27,104.73,104.73,103.76,104.6,394333,0
2013-11-29,104.95,104.97,103.68,103.86,300584,0
2013-12-02,103.49,103.84,102.12,102.29,767404,0
2013-12-03,102.95,102.95,100.86,101.66,699737,0
2013-12-04,101.07,101.71,99.105,99.57,1725170,0
2013-12-05,99.66,100.78,99.224,99.88,683071,0
2013-12-06,101.07,102.32,100.61,102.15,728509,0
2013-12-09,101.91,102.77,101.61,102.39,772474,0
2013-12-10,102.08,103.31,101.87,102.32,741737,0
2013-12-11,102.76,102.76,100.11,100.3,573891,0
2013-12-12,100.25,101.45,99.473,101.1,872561,0
2013-12-13,101.14,101.92,100.64,101.09,421118,0
2013-12-16,101.34,102.34,101.28,101.46,871631,0
2013-12-17,101.53,101.93,100.84,101.1,522702,0
2013-12-18,100.9,103.61,100.27,103.46,822985,0
2013-12-19,102.97,104.39,102.71,104.29,712086,0
2013-12-20,104.15,107.09,104.15,106.57,1262518,0
2013-12-23,107.24,107.63,106.28,106.42,846134,0
2013-12-24,106.56,107.35,106.27,107.08,273629,0
2013-12-26,107.45,107.92,107.02,107.73,335985,0
2013-12-27,108.57,108.87,107.52,107.9,508362,0
2013-12-30,107.7,108.37,107.37,107.66,561240,0
2013-12-31,107.89,108.65,107.72,108.07,378490,0
2014-01-02,107.58,107.91,106.11,106.45,523876,0
2014-01-03,106.66,107.93,106.51,107.75,663295,0
2014-01-06,108.11,108.58,106.21,106.58,724154,0
2014-01-07,107.53,107.53,105.89,107.03,608207,0
2014-01-08,107.26,107.26,105.83,106.53,858911,0
2014-01-09,106.78,107.31,105.2,106.49,587959,0
2014-01-10,106.84,107.28,106.06,106.95,550495,0
2014-01-13,106.52,107.3,104.98,105.21,719148,0
2014-01-14,105.55,108.67,105.2,108.15,1316060,0
2014-01-15,108.22,108.87,108.11,108.7,974356,0
2014-01-16,107.64,109.47,107.6,109.44,1077343,0
2014-01-17,109.44,109.44,108.52,109.05,804397,0
2014-01-21,109.92,110.67,108.2,109.59,727211,0
2014-01-22,109.17,109.52,107.98,108.9,696293,0
2014-01-23,108.13,108.38,106.55,107,630329,0
2014-01-24,106.66,106.75,103.25,103.35,1029537,0
2014-01-27,104.47,104.93,102.23,103.32,1236882,0
2014-01-28,103.97,105.43,103.61,105.19,1347948,0
2014-01-29,107.02,107.95,104.44,105.23,1955949,0
2014-01-30,105.62,106.39,104.83,105.24,1404189,0
2014-01-31,103.54,105.55,103.46,105.05,1128488,0
2014-02-03,105.11,105.78,102.21,102.4,1922551,0
2014-02-04,102.37,102.49,100.76,101.68,1569119,0
2014-02-05,101.35,101.55,99.51,100.52,1723346,0
2014-02-06,100.89,101.8,100.68,101.2,1022730,0
2014-02-07,101.87,102.97,101.2,102.75,1356766,0
2014-02-10,102.96,103.06,102.06,102.47,593788,0
2014-02-11,102.84,104.27,102.73,103.76,1024607,0
2014-02-12,103.78,105.91,103.71,105.68,1174454,0
2014-02-13,105.11,107.05,104.52,107.03,1131843,0
2014-02-14,106.95,107.66,106.21,107.55,846452,0
2014-02-18,107.44,109.12,107.44,108.94,976636,0
2014-02-19,108.45,109.45,108.15,108.46,1277992,0
2014-02-20,108.42,109.66,108.01,109.37,1014734,0
2014-02-21,109.42,110.67,108.94,109.68,1109270,0
2014-02-24,109.71,111.22,109.44,110.83,901838,0
2014-02-25,110.65,111.64,109.99,111.1,904463,0
2014-02-26,111.25,112.7,110.89,111.87,736973,0
2014-02-27,111.66,112.52,111.39,112.31,514549,0
2014-02-28,112.31,114.08,112.03,112.92,903666,0
2014-03-03,110.94,112.25,110.21,111.75,784898,0
2014-03-04,113.34,114.14,113.17,113.98,739909,0
2014-03-05,113.79,113.84,113.25,113.5,665106,0
2014-03-06,114.08,114.31,112.78,113.47,756417,0
2014-03-07,114.14,114.71,113.74,114.66,1169739,0
2014-03-10,115.09,115.09,113.28,113.72,666170,0
2014-03-11,115.44,115.44,111.57,112.2,656831,0
2014-03-12,111.43,111.95,110.87,111.93,754475,0
2014-03-13,112.42,112.77,109.55,110.52,1170947,0
2014-03-14,110.43,111.37,109.91,110.29,1176888,0
2014-03-17,111.19,112.77,111.19,112.38,654678,0
2014-03-18,112.64,113.48,112.46,113.31,571841,0
2014-03-19,113.23,113.78,111.61,112.36,491578,0
2014-03-20,112.16,113.5,111.95,112.88,591733,0
2014-03-21,114.18,114.67,113.04,113.11,1111037,0
2014-03-24,113.68,114.31,111.91,112.26,847200,0
2014-03-25,113.3,114.7,112.38,113.65,863231,0
2014-03-26,114.41,114.55,112.29,112.3,656345,0
2014-03-27,112.15,112.69,111.28,111.91,812041,0
2014-03-28,112.25,114.61,111.67,114.21,844855,0
2014-03-31,115.27,115.5,114.42,114.5,869999,0
2014-04-01,114.72,115.23,114.09,114.76,1048138,0
2014-04-02,115.08,116.46,114.74,115.9,1192370,0
2014-04-03,116.01,116.85,115.59,116.62,593414,0
2014-04-04,117.39,117.77,114.23,114.46,746652,0
2014-04-07,114.13,114.38,111.73,112.12,580567,0
2014-04-08,112.12,113.34,111.5,113.04,693001,0
2014-04-09,113.41,114.03,112.62,113.92,573931,0
2014-04-10,113.86,114.16,111.54,111.73,571695,0
2014-04-11,110.99,112.32,110.43,111.05,956976,0
2014-04-14,112.22,112.51,110.62,111.62,606446,0
2014-04-15,111.7,112.79,110.17,112.55,970074,0
2014-04-16,113.57,115.56,113.04,115.54,641651,0
2014-04-17,115.76,117.11,115.21,116.76,722532,0
2014-04-21,116.74,117.68,115,117.41,645356,0
2014-04-22,117.51,118.07,117.29,117.34,557023,0
2014-04-23,117.45,117.75,116.59,116.89,605133,0
2014-04-24,117.82,117.89,116.38,117.31,617521,0
2014-04-25,117.17,117.17,114.56,114.99,796286,0
2014-04-28,115.35,115.64,112.53,114.48,1045495,0
2014-04-29,112.24,113.07,105.9,106.28,2534011,0
2014-04-30,106.47,110.77,106.31,109.54,1863854,0
2014-05-01,109.11,111.16,108.84,110.49,1196897,0
2014-05-02,110.22,110.98,109.61,109.91,807448,0
2014-05-05,109.35,110.47,109,110.16,578474,0
2014-05-06,109.62,110.16,109.09,109.22,699668,0
2014-05-07,109.54,110.57,108.54,109.92,688992,0
2014-05-08,110.13,111.2,109.02,109.31,951773,0
2014-05-09,109.35,109.67,107.45,108.9,803187,0
2014-05-12,109.53,112.38,109.53,112.14,774836,0
2014-05-13,112.5,112.7,111.38,111.49,635899,0
2014-05-14,111.38,112.14,110.26,110.48,1088409,0
2014-05-15,110.57,110.87,108.34,110.62,872768,0
2014-05-16,110.78,111.2,109.43,111.03,753484,0
2014-05-19,110.34,112.35,110.3,112.14,549173,0
2014-05-20,111.94,112.4,109.04,109.84,723661,0
2014-05-21,110.17,111.19,109.3,110.45,667579,0
2014-05-22,110.29,111.92,110.29,110.73,559948,0
2014-05-23,110.86,112.16,110.4,111.98,394948,0
2014-05-27,112.89,113.5,112.16,112.97,540349,0
2014-05-28,113.32,113.56,111.81,111.87,441539,0
2014-05-29,111.92,112.01,110.89,111.21,708109,0
2014-05-30,111.49,112.05,111.07,111.82,487859,0
2014-06-02,111.8,113.58,111.69,113.29,782457,0
2014-06-03,113.22,114.16,112.95,113.14,608309,0
2014-06-04,113.2,113.58,112.82,113.03,434135,0
2014-06-05,113.81,115.8,113.68,115.72,982846,0
2014-06-06,115.91,116.88,115.83,116.7,437466,0
2014-06-09,116.39,118.77,116.32,118.06,789591,0
2014-06-10,118.06,118.23,116.55,116.98,560897,0
2014-06-11,116.6,116.66,115.98,116.54,419423,0
2014-06-12,116.46,116.82,115.33,115.72,672973,0
2014-06-13,115.61,116.31,114.86,116.02,587199,0
2014-06-16,116.45,116.83,115.46,116.06,369335,0
2014-06-17,115.72,117.48,115.55,117.25,486741,0
2014-06-18,117.42,117.55,115.4,116.09,921111,0
2014-06-19,116.63,116.63,115.52,115.76,878657,0
2014-06-20,115.29,117.54,115.05,117.52,839317,0
2014-06-23,118.11,118.11,116.48,116.83,342504,0
2014-06-24,116.23,117.07,114.8,114.81,428828,0
2014-06-25,114.82,116.02,114.82,115.21,529399,0
2014-06-26,115.33,115.66,114.44,115.19,391365,0
2014-06-27,114.64,116.42,114.64,116.24,413623,0
2014-06-30,115.86,116.24,115.2,115.59,698382,0
2014-07-01,116.07,117.17,115.58,116.09,664578,0
2014-07-02,116.23,116.45,115.12,115.68,516206,0
2014-07-03,116.4,117.15,115.56,116.56,428042,0
2014-07-07,116.26,116.29,115.03,115.68,509249,0
2014-07-08,115.31,115.7,114.57,114.62,600949,0
2014-07-09,114.88,115.43,114.63,115.07,381899,0
2014-07-10,113.58,114.03,113.23,113.53,596002,0
2014-07-11,113.18,114.38,112.89,113.77,402513,0
2014-07-14,114.27,114.9,114.03,114.12,575050,0
2014-07-15,114.21,114.55,113.28,113.82,697447,0
2014-07-16,114.09,114.26,113.46,113.82,536266,0
2014-07-17,113.23,113.45,111.45,111.47,768640,0
2014-07-18,111.8,113.4,111.77,113.16,569909,0
2014-07-21,112.9,113.45,112.3,113.14,535252,0
2014-07-22,113.61,114.25,113.52,113.55,534264,0
2014-07-23,113.46,113.95,113.04,113.27,458325,0
2014-07-24,113.42,114.26,113.1,113.29,727719,0
2014-07-25,113.29,114.28,112.81,113.64,513242,0
2014-07-28,113.18,113.33,111.97,113.04,461598,0
2014-07-29,112.68,113.54,110.76,110.82,1263683,0
2014-07-30,104.74,105.53,102.74,104.69,3199025,0
2014-07-31,103.56,104.51,103.03,103.15,1406755,0
2014-08-01,103.53,103.53,101.41,103.05,1175570,0
2014-08-04,103.68,104.5,102.87,104.26,856471,0
2014-08-05,103.54,105,103.19,103.71,919176,0
2014-08-06,103.28,104.58,102.57,103.26,1886292,0
2014-08-07,103.94,104.63,103.26,103.56,959829,0
2014-08-08,103.92,105.2,103.61,105.08,781921,0
2014-08-11,105.46,106.35,105.38,105.58,439811,0
2014-08-12,105.47,106.15,104.92,105.17,517041,0
2014-08-13,105.6,106.25,105.49,106.04,637462,0
2014-08-14,106.35,107.02,105.98,106.61,626011,0
2014-08-15,107.21,107.21,105.2,106.12,590115,0
2014-08-18,106.58,107.57,106.58,107.4,518186,0
2014-08-19,107.46,108.16,107.46,107.97,597531,0
2014-08-20,107.98,109.27,107.72,109.06,745127,0
2014-08-21,109.31,109.31,108.41,109,506992,0
2014-08-22,108.53,108.91,107.96,108.13,435522,0
2014-08-25,108.78,109.38,108.07,108.97,560332,0
2014-08-26,108.99,109.33,108.01,108.05,466449,0
2014-08-27,107.93,108.19,107.44,108.06,376630,0
2014-08-28,107.65,108.5,107.24,108.06,602846,0
2014-08-29,108.13,108.66,107.69,108.27,512124,0
2014-09-02,108.18,109.1,107.97,108.8,642001,0
2014-09-03,108.67,109.76,108,108.16,449846,0
2014-09-04,108.15,110.26,107.71,108.6,922718,0
2014-09-05,108.31,108.99,107.47,108.81,613129,0
2014-09-08,108.65,109.26,108.09,108.23,401728,0
2014-09-09,108,108.45,107.24,107.65,535225,0
2014-09-10,107.77,108.32,107.07,107.54,641473,0
2014-09-11,107.2,108.07,106.82,107.85,464310,0
2014-09-12,107.72,107.9,106.56,107.14,726574,0
2014-09-15,107.17,107.69,106.83,107.23,322789,0
2014-09-16,107.06,108.06,106.26,107.98,573361,0
2014-09-17,108.45,109.17,107.32,107.83,578012,0
2014-09-18,108.26,109.46,108.17,109.3,514605,0
2014-09-19,109.95,110.24,108.22,108.75,892053,0
2014-09-22,108.51,108.62,106.48,106.78,820512,0
2014-09-23,106.07,106.95,105.95,106.11,523289,0
2014-09-24,105.85,105.98,104.73,105.2,1262793,0
2014-09-25,105.08,105.08,103.34,103.51,898138,0
2014-09-26,103.49,105.12,103.3,104.78,542584,0
2014-09-29,103.6,103.89,103.1,103.5,874845,0
2014-09-30,103.8,103.83,101.98,102.01,1244146,0
2014-10-01,101.56,102.21,100.63,101.56,1955114,0
2014-10-02,101.61,101.83,100.01,101.61,1416166,0
2014-10-03,102.35,102.69,101.66,102.41,802280,0
2014-10-06,102.74,103.15,100.99,101.04,906327,0
2014-10-07,100.37,100.55,98.312,98.312,1345321,0
2014-10-08,98.391,100.33,96.879,100.33,2124707,0
2014-10-09,100.3,100.4,95.332,95.571,2220422,0
2014-10-10,95.445,95.734,92.783,93.33,2513421,0
2014-10-13,93.758,94.148,91.501,91.547,1378891,0
2014-10-14,91.955,95.734,91.955,93.748,1901420,0
2014-10-15,92.309,94.243,91.66,93.58,1728800,0
2014-10-16,91.555,96.129,91.555,95.734,1550667,0
2014-10-17,97.188,99.075,97.15,97.638,1407276,0
2014-10-20,97.178,97.695,96.714,97.608,921739,0
2014-10-21,98.352,101.21,98.165,101.18,964978,0
2014-10-22,101.04,101.04,97.578,97.618,1315601,0
2014-10-23,98.888,101.01,98.888,99.98,1260087,0
2014-10-24,100.01,101.48,98.987,101.48,939184,0
2014-10-27,100.86,100.86,99.145,100.23,654708,0
2014-10-28,101.19,103.31,100.75,102.95,927294,0
2014-10-29,102.7,103.04,100.76,101.4,682843,0
2014-10-30,101.05,102.42,100.25,102.36,780417,0
2014-10-31,104.04,104.5,103.42,104.32,759922,0
2014-11-03,104.32,104.73,102.75,102.92,770044,0
2014-11-04,102.52,102.87,101.18,101.42,1011595,0
2014-11-05,103.01,103.16,101.54,102.34,1015101,0
2014-11-06,102.7,104.23,102.41,103.75,933399,0
2014-11-07,104.01,104.31,103.19,104.26,913810,0
2014-11-10,104.29,104.98,104.22,104.7,675130,0
2014-11-11,104.58,104.87,103.97,104.8,809301,0
2014-11-12,106.09,108.99,104.24,104.41,1708083,0
2014-11-13,103.51,104.47,100.17,101.01,2000667,0
2014-11-14,101.05,102.97,100.58,102.84,1028754,0
2014-11-17,102.25,103.55,102.07,102.9,722797,0
2014-11-18,103.07,104.06,102.92,103.55,942788,0
2014-11-19,103.14,103.55,102.53,102.91,600734,0
2014-11-20,102.08,103.5,101.93,103.07,800253,0
2014-11-21,104.36,107.52,104.36,106.13,1451101,0
2014-11-24,106.81,107.09,106.28,106.72,816593,0
2014-11-25,107.16,107.78,106.5,107.22,963142,0
2014-11-26,107.57,107.59,106.37,107.06,502607,0
2014-11-28,106.24,108.43,104.73,107.77,2338033,0
2014-12-01,105.74,106.18,103.8,104.24,2094966,0
2014-12-02,104.84,109.15,104.51,108.05,2366116,0
2014-12-03,108.52,110.48,108.52,110.14,1492200,0
2014-12-04,109.89,110.22,108.23,108.6,1058128,0
2014-12-05,106.95,107.94,106.04,106.73,1652876,0
2014-12-08,106.41,106.63,104,104.28,1159899,0
2014-12-09,102.56,103.8,101.96,103.69,1110553,0
2014-12-10,103.17,103.53,99.56,99.8,1463562,0
2014-12-11,100.27,101.16,99.51,99.82,1525988,0
2014-12-12,98.529,99.79,97.842,97.872,1906522,0
2014-12-15,98.401,99.164,96.341,96.54,1415004,0
2014-12-16,96.832,99.413,96.292,97.901,2459378,0
2014-12-17,98.019,101.01,97.373,100.79,2129342,0
2014-12-18,102.44,104.09,102.09,104.06,1699529,0
2014-12-19,104.69,105.2,103.8,104.41,2459576,0
2014-12-22,104.6,105.12,103.62,104.97,835228,0
2014-12-23,105.46,106.52,105.1,105.8,664508,0
2014-12-24,106.04,106.25,104.98,105.44,343595,0
2014-12-26,105.51,106.18,105.38,105.52,350035,0
2014-12-29,105.32,106.07,104.78,105.6,430462,0
2014-12-30,105.77,105.77,104.67,104.93,518438,0
2014-12-31,105.2,105.87,103.71,103.83,662619,0
2015-01-02,104.53,105.15,102.69,103.67,763358,0
2015-01-05,102.41,102.67,100.01,100.22,1434126,0
2015-01-06,100.17,100.65,97.951,99.075,1138839,0
2015-01-07,100.11,100.44,98.918,99.224,1330043,0
2015-01-08,100.25,102.17,100.1,102.15,907382,0
2015-01-09,102.7,102.7,99.184,100.4,1202492,0
2015-01-12,100.16,100.19,98.224,98.997,714995,0
2015-01-13,99.403,100.02,96.437,97.578,977476,0
2015-01-14,96.196,98.078,95.81,97.931,1926484,0
2015-01-15,98.461,99.274,97.403,97.872,1371613,0
2015-01-16,97.588,97.842,95.543,97.764,1491101,0
2015-01-20,98.431,99.007,97.335,98.48,1209855,0
2015-01-21,98.028,99.433,98.028,99.344,733021,0
2015-01-22,101.06,101.81,99.423,101.34,1937222,0
2015-01-23,101.1,101.65,99.67,99.79,1155572,0
2015-01-26,99.56,100.23,98.519,100.17,1240554,0
2015-01-27,100.61,101.11,97.764,100.16,3674260,0
2015-01-28,102.26,104.04,100.38,101.38,4606731,0
2015-01-29,101.58,102.83,99.75,102.74,1861728,0
2015-01-30,101.82,102.43,100.91,101.72,1445273,0
2015-02-02,102.14,104.76,101.75,104.5,1397888,0
2015-02-03,105.56,106.96,104.83,106.77,1589183,0
2015-02-04,106.22,106.22,104.43,104.7,1471044,0
2015-02-05,104.74,105.78,104.68,105.55,881718,0
2015-02-06,105.63,106.71,104.84,105.2,1019724,0
2015-02-09,104.6,107.5,104.08,107.42,1215236,0
2015-02-10,107.83,108.03,106.06,107.4,972481,0
2015-02-11,107.19,108.18,106.23,107.71,1251927,0
2015-02-12,108.9,109.92,108.3,109.77,1187250,0
2015-02-13,109.92,111.06,109.89,110.73,1063774,0
2015-02-17,110.73,111.01,109.91,110.65,824269,0
2015-02-18,110.58,111.71,109.99,111.25,1236642,0
2015-02-19,110.74,111.31,109.89,110.66,780949,0
2015-02-20,110.45,111.12,108.82,111.02,843874,0
2015-02-23,110.25,110.73,109.09,110.54,1041337,0
2015-02-24,109.69,111.32,109.69,111.24,742516,0
2015-02-25,111.1,111.14,109.76,110.43,566205,0
2015-02-26,110.67,111.14,109.65,110.26,882331,0
2015-02-27,110.43,110.65,109.27,109.92,1280797,0
2015-03-02,109.28,110.61,108.35,110.56,872155,0
2015-03-03,109.83,110.55,109.31,110,646529,0
2015-03-04,109.27,109.27,106.94,107.86,1238648,0
2015-03-05,108.07,108.34,106.81,107.26,1044433,0
2015-03-06,106.26,107.34,105.15,105.51,801027,0
2015-03-09,105.76,106.06,105.16,105.48,958081,0
2015-03-10,104.47,105.27,103.93,103.95,919752,0
2015-03-11,103.92,104.17,103.03,103.31,1553821,0
2015-03-12,104.69,106.73,104.47,106.35,1161666,0
2015-03-13,105.7,105.96,104.23,104.75,1416892,0
2015-03-16,105.5,107.77,105.29,107.64,1105551,0
2015-03-17,106.58,106.71,105.74,106.15,852881,0
2015-03-18,105.9,109.51,105.2,108.65,1217565,0
2015-03-19,108.01,108.45,107.17,107.54,789102,0
2015-03-20,108.53,109.49,108.02,109.08,1594069,0
2015-03-23,108.95,109.31,108.2,108.23,1187752,0
2015-03-24,107.83,109.59,107.76,109.07,1247700,0
2015-03-25,108.96,109.05,106.78,106.79,1109918,0
2015-03-26,106.46,106.97,106.03,106.5,1087983,0
2015-03-27,106.8,106.8,105.81,106.27,1266546,0
2015-03-30,107.27,108.94,107.06,108.49,1238648,0
2015-03-31,108.14,109.2,106.84,108.95,1467372,0
2015-04-01,107.29,108.36,106.05,106.34,1469916,0
2015-04-02,106.24,106.93,105.62,105.94,1055188,0
2015-04-06,105.74,108.55,105.1,107.42,902074,0
2015-04-07,106.95,107.72,105.87,105.95,709351,0
2015-04-08,105.2,106.59,103.55,104.77,1339378,0
2015-04-09,104.71,105.41,104.22,104.91,1530220,0
2015-04-10,104.74,104.86,103.48,104.77,1064027,0
2015-04-13,104.69,105.01,104.32,104.52,727026,0
2015-04-14,103.32,105.01,103.32,104.75,1389739,0
2015-04-15,104.92,107.48,104.92,107.2,1803117,0
2015-04-16,106.81,107.71,105.87,107.38,1100191,0
2015-04-17,106.47,106.77,105.19,105.46,961597,0
2015-04-20,106.27,107.62,106.16,107.2,628140,0
2015-04-21,107.2,107.49,106.24,106.8,1026677,0
2015-04-22,106.9,107.33,105.32,107.08,898558,0
2015-04-23,106.55,107.32,105.53,107.08,918897,0
2015-04-24,107.09,107.25,104.69,105.3,1113006,0
2015-04-27,105.72,107.97,105.34,107.85,2078222,0
2015-04-28,107.21,107.72,106.08,106.64,1690431,0
2015-04-29,106.27,106.56,104.63,105.48,1815541,0
2015-04-30,109.99,115.21,109.35,111.39,4155484,0
2015-05-01,112.21,114.63,111.88,113.86,1438827,0
2015-05-04,114.1,115.21,113.71,114.78,1060406,0
2015-05-05,114.09,115.04,112.6,112.89,997905,0
2015-05-06,113.68,114.39,112.5,113.49,1123750,0
2015-05-07,113.33,113.61,111.81,112.17,1161841,0
2015-05-08,113.45,113.6,112.33,112.77,1139306,0
2015-05-11,112.36,114.01,112.11,113.31,725642,0
2015-05-12,112.82,115.24,112.38,114.26,1053337,0
2015-05-13,114.83,116.91,114.36,116.09,1402769,0
2015-05-14,116.53,117.72,115.98,117.45,1079404,0
2015-05-15,117.38,117.45,115.95,117.41,721730,0
2015-05-18,117.09,118.53,117.05,118.06,1065834,0
2015-05-19,117.84,118.62,117.21,118.01,1001159,0
2015-05-20,117.98,118.46,117.41,118,554911,0
2015-05-21,118.1,119.23,118.1,118.66,804336,0
2015-05-22,118.46,118.96,118.13,118.13,535200,0
2015-05-26,117.72,117.87,116.61,116.84,859196,0
2015-05-27,117.09,117.85,116.88,117.69,911313,0
2015-05-28,117.13,117.72,116.74,116.92,764967,0
2015-05-29,116.93,116.93,115.42,116.01,759958,0
2015-06-01,115.92,117.52,115.49,116.93,954262,0
2015-06-02,116.93,119.5,116.35,118.53,1252716,0
2015-06-03,119.24,119.59,118.26,119.24,967238,0
2015-06-04,118.49,118.77,117.27,117.57,980371,0
2015-06-05,117.18,118.34,116.49,118.17,565598,0
2015-06-08,117.8,118.31,117.58,117.99,798510,0
2015-06-09,118.03,118.89,118,118.12,698370,0
2015-06-10,118.95,119.83,118.56,119.64,732753,0
2015-06-11,119.44,119.95,118.98,119.8,685287,0
2015-06-12,119.67,119.8,118.62,118.84,571848,0
2015-06-15,118.27,118.27,116.2,116.99,1194111,0
2015-06-16,116.92,117.63,116.39,117.17,693228,0
2015-06-17,117.33,117.85,116.39,117.64,472603,0
2015-06-18,117.89,119.26,117.81,118.59,664418,0
2015-06-19,118.4,118.7,117.35,117.41,654781,0
2015-06-22,118.27,119.17,117.75,118.83,770760,0
2015-06-23,119.13,119.13,118.23,118.59,575714,0
2015-06-24,118.5,118.89,118.02,118.17,539119,0
2015-06-25,118.17,118.29,116.89,117.11,434790,0
2015-06-26,117.39,117.84,117.06,117.74,674268,0
2015-06-29,116.7,117.8,115.94,116.03,1148460,0
2015-06-30,117.09,118.91,116.91,117.67,1283786,0
2015-07-01,118.95,119.68,118.4,119.21,1112660,0
2015-07-02,119.29,119.63,118.87,119.08,607329,0
2015-07-06,117.91,118.93,116.92,118.42,1070400,0
2015-07-07,118.24,118.95,116.3,118.2,1306595,0
2015-07-08,117.16,117.3,113.26,113.98,1242516,0
2015-07-09,115.53,116.17,114.42,114.71,868628,0
2015-07-10,115.8,116.03,114.55,115.34,681156,0
2015-07-13,116.06,117.93,116.06,117.44,782834,0
2015-07-14,117.42,118.39,116.85,118,586162,0
2015-07-15,117.79,118.6,115.84,116.01,899956,0
2015-07-16,116.1,117.81,116.09,116.6,620887,0
2015-07-17,116.52,117.16,115.9,116.84,706363,0
2015-07-20,116.69,116.98,115.7,116.49,643341,0
2015-07-21,116.26,116.43,113.42,114.06,1084911,0
2015-07-22,113.77,114.56,113.44,113.56,926883,0
2015-07-23,113.38,113.83,111.25,111.31,1198135,0
2015-07-24,111.31,111.6,110.56,110.96,1219849,0
2015-07-27,110.09,110.23,108.74,109.82,1116156,0
2015-07-28,110.95,112.74,109.98,112.58,1514724,0
2015-07-29,111.01,111.01,108.57,109.86,1968495,0
2015-07-30,108.96,111.5,108.24,110.55,1318141,0
2015-07-31,111.35,111.83,110.05,110.25,744493,0
2015-08-03,110.5,110.58,108.26,108.88,829290,0
2015-08-04,109.19,109.91,108.31,108.53,795227,0
2015-08-05,109.06,110.84,109.06,109.54,785166,0
2015-08-06,109.78,110.79,108.76,109.92,976274,0
2015-08-07,109.47,110.36,108.49,109.42,889812,0
2015-08-10,110.25,112.35,109.92,112.3,1182037,0
2015-08-11,111.02,111.29,109.78,110.22,958234,0
2015-08-12,109.22,109.9,108.16,109.36,1316022,0
2015-08-13,109.1,109.78,107.76,109.36,638257,0
2015-08-14,109.28,110.6,109,110.3,539675,0
2015-08-17,109.49,111.24,108.79,111.1,507131,0
2015-08-18,110.48,110.81,109.51,109.83,661955,0
2015-08-19,109.19,110.13,107.7,108.24,789606,0
2015-08-20,107.26,108.19,105.6,105.6,877445,0
2015-08-21,105.37,106.09,103.36,103.44,1074294,0
2015-08-24,100.55,103.36,96.341,99.85,1825372,0
2015-08-25,102.42,102.46,98.283,98.332,1120321,0
2015-08-26,100.89,101.88,99.334,101.68,1029427,0
2015-08-27,102.69,105.81,102.49,105.59,1361089,0
2015-08-28,105.08,106.51,103.61,106.03,805404,0
2015-08-31,105.71,106.73,105.11,106.18,1131378,0
2015-09-01,103.49,104.28,101.59,102.11,1505696,0
2015-09-02,103.64,103.67,101.82,102.88,1769110,0
2015-09-03,103.06,104.02,102.18,102.54,1147916,0
2015-09-04,101.32,101.86,100.49,100.89,762012,0
2015-09-08,102.3,104.09,102.02,104.07,920732,0
2015-09-09,104.23,104.9,100.66,100.82,995724,0
2015-09-10,100.65,101.09,99.214,99.83,1132103,0
2015-09-11,99.73,101.35,99.204,100.55,1173824,0
2015-09-14,100.4,100.91,99.393,99.63,704294,0
2015-09-15,100.42,101.23,99.453,101.18,1092303,0
2015-09-16,101.1,102.39,100.9,102.14,1368777,0
2015-09-17,101.92,102.17,100.18,100.49,1590018,0
2015-09-18,99.294,99.463,98.078,98.549,1774692,0
2015-09-21,98.779,99.67,98.441,98.759,900089,0
2015-09-22,97.277,98.302,96.908,97.891,1785120,0
2015-09-23,98.362,98.401,95.666,96.282,1440332,0
2015-09-24,95.031,96.501,93.997,95.946,1276699,0
2015-09-25,96.418,96.832,94.576,95.207,1102522,0
2015-09-28,94.309,96.842,94.178,94.85,1636791,0
2015-09-29,95.16,96.119,94.879,95.284,1347081,0
2015-09-30,95.742,96.792,94.796,96.35,1633664,0
2015-10-01,96.301,96.842,94.727,95.284,1178880,0
2015-10-02,94.225,97.248,93.492,97.238,1097991,0
2015-10-05,97.015,98.819,95.227,98.779,1166490,0
2015-10-06,98.65,99.6,98.49,99.065,1201419,0
2015-10-07,98.749,99.82,96.446,97.911,1996947,0
2015-10-08,97.618,100.48,97.344,100.1,1584690,0
2015-10-09,100.45,101.25,99.56,100.25,987508,0
2015-10-12,100.42,100.69,99.423,100.19,731165,0
2015-10-13,99.174,101.48,99.135,99.254,958649,0
2015-10-14,99.174,99.61,98.421,98.608,888821,0
2015-10-15,98.819,100,97.754,99.92,855327,0
2015-10-16,100.04,100.04,97.433,99.017,1409327,0
2015-10-19,98.283,99.027,97.443,97.941,998048,0
2015-10-20,97.754,99.244,97.005,99.085,1104580,0
2015-10-21,99.6,100.64,98.608,98.68,741999,0
2015-10-22,98.69,102.14,98.332,101.63,1727191,0
2015-10-23,102.79,103.66,102.4,102.59,1160554,0
2015-10-26,102.82,103.46,101.98,102.13,609399,0
2015-10-27,101.21,101.54,98.739,99.92,1223536,0
2015-10-28,100.49,103.49,100.13,103.24,1166662,0
2015-10-29,101.89,103.12,101.77,103.08,958227,0
2015-10-30,103.38,104.89,103.22,103.63,1136752,0
2015-11-02,103.67,105.18,102.71,104.98,738365,0
2015-11-03,104.47,105.35,103.63,104.58,957061,0
2015-11-04,105.06,105.4,103.6,104.08,819980,0
2015-11-05,103.91,104.5,103.26,103.45,1082720,0
2015-11-06,103.2,103.89,102.24,103.49,1492637,0
2015-11-09,103.48,103.48,101.53,102.34,1955637,0
2015-11-10,96.947,99.423,96.665,98.918,3121352,0
2015-11-11,98.028,100.05,96.158,98.67,1564782,0
2015-11-12,97.268,99.145,96.842,97.208,1396475,0
2015-11-13,96.714,98.739,96.599,97.463,1254397,0
2015-11-16,96.938,99.433,96.898,99.354,1345184,0
2015-11-17,99.59,100.05,97.373,97.842,934005,0
2015-11-18,98.263,100.82,98.165,100.71,1302423,0
2015-11-19,101.08,101.83,99.69,101.12,1124169,0
2015-11-20,101.59,102.38,100.32,100.55,1048959,0
2015-11-23,100.63,101.48,99.393,99.87,1158165,0
2015-11-24,99.71,99.88,99.075,99.433,613984,0
2015-11-25,99.334,101.03,99.214,100.5,1396450,0
2015-11-27,100.41,102.53,100.21,102.3,717054,0
2015-11-30,102.81,102.99,101.61,101.75,1354923,0
2015-12-01,101.73,102.96,101.14,102.21,1191139,0
2015-12-02,102.01,102.78,100.54,100.64,1310547,0
2015-12-03,101.32,101.46,98.65,99.493,1302062,0
2015-12-04,99.73,102.05,99.234,102.03,1287664,0
2015-12-07,101.37,102.27,101.29,102.14,1259631,0
2015-12-08,100.8,101.02,99.244,99.334,1065066,0
2015-12-09,99.085,101.27,98.69,99.234,910779,0
2015-12-10,99.164,100.33,98.66,99.145,724481,0
2015-12-11,97.901,98.69,96.918,97.11,1022599,0
2015-12-14,97.364,98.868,96.976,98.799,1371047,0
2015-12-15,99.065,99.234,97.045,97.072,1507226,0
2015-12-16,98.253,99.423,97.248,98.838,1708377,0
2015-12-17,98.769,99.473,95.571,95.618,1276366,0
2015-12-18,95.618,96.204,94.567,95.236,1595719,0
2015-12-21,96.262,96.782,95.198,96.321,716322,0
2015-12-22,96.87,98.088,95.351,97.53,983849,0
2015-12-23,98.273,99.87,97.715,99.61,895191,0
2015-12-24,99.463,100.38,98.848,99.244,311910,0
2015-12-28,98.967,99.54,98.117,98.69,527205,0
2015-12-29,99.473,100.55,99.056,100.34,675568,0
2015-12-30,99.95,100.83,99.334,99.403,526351,0
2015-12-31,99.164,99.56,98.097,98.097,589283,0
2016-01-04,96.282,97.082,94.673,97.053,1495103,0
2016-01-05,96.724,97.463,95.695,96.188,701478,0
2016-01-06,94.739,95.18,92.752,93.612,1465301,0
2016-01-07,91.853,92.149,89.118,89.317,1945580,0
2016-01-08,90.007,91.287,89.118,89.357,1303339,0
2016-01-11,89.884,90.408,88.382,89.337,1501606,0
2016-01-12,90.59,90.79,88.668,90.169,1139669,0
2016-01-13,90.609,91.297,88.563,88.881,1445835,0
2016-01-14,89.263,90.112,87.282,88.513,1578597,0
2016-01-15,85.944,88.352,85.543,87.646,1608439,0
2016-01-19,88.553,88.764,85.897,87.245,1768002,0
2016-01-20,85.533,86.755,83.675,85.762,2238178,0
2016-01-21,86.604,87.484,84.232,86.096,1387468,0
2016-01-22,87.425,88.391,85.982,87.549,924002,0
2016-01-25,87.435,87.789,85.735,86.67,1444351,0
2016-01-26,87.396,91.221,87.12,90.312,2591767,0
2016-01-27,88.018,93.172,87.942,89.74,2353555,0
2016-01-28,89.73,90.413,88.095,89.032,1782013,0
2016-01-29,89.434,91.527,88.623,91.364,1366899,0
2016-02-01,90.208,91.012,88.831,90.312,1483264,0
2016-02-02,89.022,89.673,88.018,88.65,1609982,0
2016-02-03,89.663,90.982,87.818,90.877,1511634,0
2016-02-04,91.116,97.198,91.116,94.299,2776637,0
2016-02-05,94.289,95.351,93.095,94.481,2443897,0
2016-02-08,93.323,93.774,91.698,93.114,1155646,0
2016-02-09,91.786,93.784,91.594,92.99,1081513,0
2016-02-10,93.286,93.994,91.221,91.346,938574,0
2016-02-11,89.52,91.523,88.287,90.541,1179005,0
2016-02-12,91.754,93.152,90.531,92.794,1486115,0
2016-02-16,94.038,97.364,92.804,96.58,1615116,0
2016-02-17,97.344,99.017,97.344,98.5,1397699,0
2016-02-18,98.739,99.364,97.773,98.174,931683,0
2016-02-19,97.55,98.302,96.012,97.872,1049263,0
2016-02-22,99.135,101.52,98.918,101.23,2038775,0
2016-02-23,100.53,101.41,98.858,98.898,1082521,0
2016-02-24,97.666,98.809,96.272,98.66,1014007,0
2016-02-25,98.69,100.25,98.194,100.23,970782,0
2016-02-26,100.95,101.56,100.44,101.04,881511,0
2016-02-29,101.03,101.92,100.27,100.28,881790,0
2016-03-01,101.27,103.64,100.66,102.89,999504,0
2016-03-02,102.76,103.49,100.45,103.4,1027287,0
2016-03-03,103.55,103.78,101.84,103.06,923671,0
2016-03-04,103.09,104.58,102.57,103.44,936915,0
2016-03-07,103.1,104.89,103.1,104.85,633703,0
2016-03-08,103.65,103.65,101.46,101.5,994042,0
2016-03-09,102.17,102.76,101.19,101.35,815183,0
2016-03-10,101.64,102.6,100.65,102.19,938955,0
2016-03-11,103.08,103.52,102.38,102.7,1014967,0
2016-03-14,102.23,103.77,101.81,103.6,685731,0
2016-03-15,102.54,103.43,101.27,103.26,760615,0
2016-03-16,103.17,105.72,102.76,105.51,908335,0
2016-03-17,105.84,109.44,105.49,108.84,1582134,0
2016-03-18,111.37,111.37,108.25,109.34,1655823,0
2016-03-21,109.03,109.99,108.78,109.88,794654,0
2016-03-22,109.09,110.48,108.89,109.87,823713,0
2016-03-23,109.39,109.8,108.7,108.91,573939,0
2016-03-24,107.84,108.06,106.47,107.47,1098973,0
2016-03-28,107.92,108.18,106.81,107.78,537999,0
2016-03-29,107.16,108.7,106.46,108.61,803471,0
2016-03-30,109.95,111.04,109.05,110.15,1016818,0
2016-03-31,109.95,110.5,109.16,109.57,807148,0
2016-04-01,108.14,109.55,106.86,109.39,1377193,0
2016-04-04,109.08,109.37,107.81,107.84,810962,0
2016-04-05,106.9,107.75,106.37,107.29,868352,0
2016-04-06,107.52,107.59,105.4,107.48,1241195,0
2016-04-07,106.76,107.78,106.35,106.91,587570,0
2016-04-08,108.3,109.19,106.88,107.4,544407,0
2016-04-11,107.71,109.32,107.58,107.87,598162,0
2016-04-12,107.89,109.46,107.88,108.85,409970,0
2016-04-13,109.81,111.53,109.38,111.3,999479,0
2016-04-14,111.19,112.46,109.61,112.14,1250968,0
2016-04-15,111.94,112.68,111.23,112.58,967097,0
2016-04-18,111.38,112.96,111.38,112.77,629733,0
2016-04-19,113.02,113.85,111.46,111.92,971096,0
2016-04-20,112.38,112.48,111.12,111.37,681759,0
2016-04-21,110.83,111.96,110.47,110.78,552973,0
2016-04-22,111.04,111.49,110.32,110.9,1011818,0
2016-04-25,110.36,111.66,110.36,110.56,673834,0
2016-04-26,111.27,111.82,110.66,111.65,833916,0
2016-04-27,110.34,112.03,108.36,111.44,943266,0
2016-04-28,110.65,111.69,109.68,110.04,767520,0
2016-04-29,109.77,110.2,108.71,109.3,928753,0
2016-05-02,109.36,109.73,108.16,109.09,1163521,0
2016-05-03,108.37,108.4,107.56,108.23,720922,0
2016-05-04,107.91,108.43,106.4,106.97,797979,0
2016-05-05,107.6,108.48,106.93,107.58,1132917,0
2016-05-06,107.35,108.15,106.71,108.08,515847,0
2016-05-09,107.66,108.16,106.86,107.21,555934,0
2016-05-10,107.49,109.8,107.24,109.62,1032827,0
2016-05-11,109.56,110.43,109.04,109.74,910317,0
2016-05-12,110.12,110.68,109.28,110.53,1155275,0
2016-05-13,110.33,111.21,109.11,109.62,1214950,0
2016-05-16,109.92,111.57,109.3,111.09,632790,0
2016-05-17,110.89,111.97,109.85,110.27,542796,0
2016-05-18,109.5,110.76,108.25,108.83,787544,0
2016-05-19,107.82,107.97,105.98,106.87,1121306,0
2016-05-20,107.57,108.23,107.38,107.77,605438,0
2016-05-23,107.57,108.86,107.03,108.37,670577,0
2016-05-24,108.67,110.83,108.36,110.2,648150,0
2016-05-25,110.91,112.4,110.65,112.22,988867,0
2016-05-26,112.5,113.62,112.06,113.21,1143781,0
2016-05-27,113.21,113.51,112.43,112.96,707421,0
2016-05-31,113.14,113.41,111.79,112.51,812750,0
2016-06-01,111.9,112.75,110.76,112.62,655062,0
2016-06-02,112.47,113.88,111.9,113.88,717525,0
2016-06-03,113.76,114.79,112.01,114.58,847914,0
2016-06-06,114.98,115.93,114.39,115.28,997811,0
2016-06-07,115.6,116.34,115.14,115.2,708331,0
2016-06-08,115.65,116.33,115.04,115.39,722575,0
2016-06-09,114.56,115.41,114.19,115.12,520636,0
2016-06-10,113.75,114.28,112.39,113.14,803930,0
2016-06-13,112.3,113.21,111.69,112.41,738141,0
2016-06-14,111.95,113.33,111.49,112.58,455445,0
2016-06-15,112.82,113.53,111.92,112.05,698462,0
2016-06-16,111.25,112.7,110.4,112.36,868823,0
2016-06-17,112.57,113.64,112,113.14,1128439,0
2016-06-20,114.8,115.98,114.23,114.4,738359,0
2016-06-21,114.43,114.49,112.96,113.63,697985,0
2016-06-22,114.04,114.85,113.94,114.39,860116,0
2016-06-23,115.93,116.93,115.52,116.85,1012316,0
2016-06-24,111.84,113.42,108.66,108.95,2111657,0
2016-06-27,106.97,107.26,103.88,104.81,1443519,0
2016-06-28,105.86,106.98,105.29,106.51,1360261,0
2016-06-29,107.88,108.45,107.25,108.21,820128,0
2016-06-30,108.61,111.32,108.13,111.31,1039775,0
2016-07-01,111.04,113.23,110.54,112.36,972180,0
2016-07-05,111.33,111.55,108.61,109.25,1463158,0
2016-07-06,108.93,109.52,107.5,109.4,1090711,0
2016-07-07,109.91,110.7,108.69,109.51,547468,0
2016-07-08,110.79,112.42,110.29,112.17,713034,0
2016-07-11,112.92,114.4,112.61,113.92,918246,0
2016-07-12,114.55,115.62,114.23,115.4,1018986,0
2016-07-13,115.73,116.23,114.37,115.21,748740,0
2016-07-14,116.29,117.08,114.86,115.11,874730,0
2016-07-15,115.63,116.19,114.98,115.53,561456,0
2016-07-18,115.99,115.99,114.75,115.68,369269,0
2016-07-19,115.16,115.73,114.98,115.37,283809,0
2016-07-20,115.55,116.01,114.94,115.85,319235,0
2016-07-21,115.56,116.28,114.2,114.85,785964,0
2016-07-22,114.58,114.96,113.79,114.92,589990,0
2016-07-25,114.59,115.22,113.82,114.58,933345,0
2016-07-26,114.69,117.07,114.69,116.97,999689,0
2016-07-27,114.85,115.05,112.74,113.36,1292638,0
2016-07-28,112.66,113.35,111.47,112.69,847389,0
2016-07-29,112.34,112.63,110.52,110.91,1228186,0
2016-08-01,110.73,111.06,109.42,110.49,935751,0
2016-08-02,110.12,110.41,108.63,109.59,995490,0
2016-08-03,109.45,111.4,108.96,111.17,1308194,0
2016-08-04,111.09,112.92,110.93,111.52,654953,0
2016-08-05,111.73,113.56,111.73,113.55,542658,0
2016-08-08,114.1,114.84,113.95,114.39,824634,0
2016-08-09,114.5,115.34,114.44,114.96,644711,0
2016-08-10,115.08,115.7,114.53,115.68,992677,0
2016-08-11,116.02,116.62,115.87,116.09,993049,0
2016-08-12,116.06,116.06,114.54,114.75,548324,0
2016-08-15,115,116.28,114.98,115.93,396518,0
2016-08-16,115.85,116.33,115.34,116.01,539288,0
2016-08-17,116.11,116.31,115.59,116.02,370532,0
2016-08-18,116.07,116.39,115.75,116.37,513052,0
2016-08-19,114.37,115.83,114.11,115.52,1352166,0
2016-08-22,115.31,115.47,114.3,115.24,839510,0
2016-08-23,115.87,116.4,115.56,115.91,467508,0
2016-08-24,115.81,116.05,114.67,114.93,444563,0
2016-08-25,114.69,115.29,114.37,114.8,457714,0
2016-08-26,115.02,116.42,114.5,114.98,508661,0
2016-08-29,115.06,115.83,114.87,115.39,350155,0
2016-08-30,115.54,115.54,113.87,114.47,584802,0
2016-08-31,114.24,114.37,112.65,113.09,523720,0
2016-09-01,113.27,113.69,112.31,113.55,610317,0
2016-09-02,114.28,114.87,113.74,114.2,445531,0
2016-09-06,114.5,114.69,113.36,113.62,448961,0
2016-09-07,113.62,114.07,113.28,113.56,609888,0
2016-09-08,113.53,113.96,113.05,113.35,497922,0
2016-09-09,112.45,112.66,109.73,109.73,737260,0
2016-09-12,109.59,112.23,108.78,111.89,747608,0
2016-09-13,110.57,111.88,110.52,111.37,905268,0
2016-09-14,111.24,112.24,110.49,111.72,774891,0
2016-09-15,111.91,112.81,111.51,112.62,754584,0
2016-09-16,111.76,111.76,110.48,111.1,1435241,0
2016-09-19,111.68,112.75,111.55,112.11,712361,0
2016-09-20,112.78,113.87,112.15,112.21,701118,0
2016-09-21,112.83,114.25,112.37,114.15,680295,0
2016-09-22,115.2,116.26,114.78,115.65,806086,0
2016-09-23,115.04,115.18,112.92,112.93,511149,0
2016-09-26,112.58,113.22,111.66,111.76,514362,0
2016-09-27,111.35,112.84,110.71,112.78,489663,0
2016-09-28,113.19,114.93,113.19,114.81,756992,0
2016-09-29,114.49,115.42,113.96,114.24,850836,0
2016-09-30,116.56,120.07,116.34,119.34,2632994,0
2016-10-03,118.62,118.95,116.2,117.61,1124562,0
2016-10-04,118,120.44,116.08,116.26,982265,0
2016-10-05,116.89,118.43,116.54,118.25,599351,0
2016-10-06,118.21,118.21,117.01,117.7,349567,0
2016-10-07,117.18,117.25,115.62,116.76,909600,0
2016-10-10,117.08,117.17,114.02,114.16,1738856,0
2016-10-11,113.57,113.75,111.63,112.37,905164,0
2016-10-12,112.56,113.83,111.65,113.4,609987,0
2016-10-13,112.65,114,112.26,113.43,954834,0
2016-10-14,114.52,115.26,113.9,113.92,966723,0
2016-10-17,113.5,114.08,112.53,112.69,777205,0
2016-10-18,113.88,114.24,112.88,113.13,562902,0
2016-10-19,113.22,115.39,112.82,114.57,663009,0
2016-10-20,114.26,115.29,113.55,115.11,849157,0
2016-10-21,114.06,123.05,113.41,119.95,6762928,0
2016-10-24,120.87,121.44,116.15,116.73,2545164,0
2016-10-25,115.79,116.51,115,115.69,907136,0
2016-10-26,115.57,118.19,115.45,117.65,752696,0
2016-10-27,117.54,118.03,114.98,115.3,868770,0
2016-10-28,115.57,117.12,115.13,115.87,636052,0
2016-10-31,116.54,117.41,115.59,116.78,810839,0
2016-11-01,117.28,117.75,115.22,116.03,864014,0
2016-11-02,115.9,116.49,115.1,115.4,642447,0
2016-11-03,115.96,115.96,114.36,114.59,624101,0
2016-11-04,114.9,116.42,114.63,114.68,1172749,0
2016-11-07,117.5,121.82,117.5,121.18,1909946,0
2016-11-08,121.44,122.67,120.65,121.95,1108105,0
2016-11-09,120.8,125.63,120.78,124.48,1446768,0
2016-11-10,125.73,128.42,124.93,128.32,1602456,0
2016-11-11,127.43,129.26,126.87,129.25,1040939,0
2016-11-14,129.54,130.8,129.38,129.76,1554649,0
2016-11-15,129.53,131.04,127.27,130.98,1006767,0
2016-11-16,129.9,130.96,129.66,130.9,830747,0
2016-11-17,131,131.18,129.37,129.49,744760,0
2016-11-18,129.09,130.02,128.61,128.75,620579,0
2016-11-21,129.53,130.03,129.03,129.25,673382,0
2016-11-22,129.69,129.69,128.45,129.25,773634,0
2016-11-23,128.68,129.57,128.68,129.4,697015,0
2016-11-25,129.47,130.49,129.4,130.45,381710,0
2016-11-28,129.88,130.42,127.97,128.07,859109,0
2016-11-29,128.02,129.46,127.24,128.89,868114,0
2016-11-30,129.46,131.77,129.46,131.21,1205851,0
2016-12-01,131.97,136.17,131.71,134.64,2083214,0
2016-12-02,134.15,135.23,132.96,134.24,1298537,0
2016-12-05,134.67,135.43,133.01,133.68,2087170,0
2016-12-06,133.17,133.93,132.94,133.86,1020475,0
2016-12-07,133.79,136.57,133.34,136.34,748132,0
2016-12-08,135.79,135.79,134.22,135.04,759719,0
2016-12-09,135.24,137.04,135.16,136.96,724375,0
2016-12-12,136.96,136.98,134.26,134.85,922984,0
2016-12-13,135.03,135.66,133.99,134.52,1109697,0
2016-12-14,134.23,135.41,132.88,133.04,920769,0
2016-12-15,133.18,133.95,132.7,133.67,853948,0
2016-12-16,133.54,134.3,131.94,132.4,1574663,0
2016-12-19,133.03,133.62,131.52,132.32,913955,0
2016-12-20,132.52,133.22,131.96,133.04,1099507,0
2016-12-21,133.07,134.18,132.52,133.04,645458,0
2016-12-22,133.06,133.53,132.29,133.04,642992,0
2016-12-23,132.88,133.93,132.59,133.47,393318,0
2016-12-27,133.94,134.26,133.2,133.49,418340,0
2016-12-28,133.94,134.2,132.1,132.23,436621,0
2016-12-29,132.23,132.96,131.78,132.34,361802,0
2016-12-30,133.01,133.01,131.11,131.9,444359,0
2017-01-03,133.36,136.07,132.67,135.96,1354734,0
2017-01-04,136.18,136.89,134.74,135.39,867122,0
2017-01-05,135.1,136.8,133.33,135.17,838174,0
2017-01-06,135.78,137.01,135.12,135.93,671858,0
2017-01-09,136.41,137.38,135.71,135.73,843861,0
2017-01-10,136.41,137.47,135.7,136.93,900735,0
2017-01-11,137.41,139.89,137.14,139.02,1169753,0
2017-01-12,138.56,138.88,136.38,138.13,728155,0
2017-01-13,138.32,139.59,138.2,139.34,570400,0
2017-01-17,138.7,138.7,136.79,137.04,1148281,0
2017-01-18,137.53,137.83,136.81,137.35,936806,0
2017-01-19,137.64,138.66,137.09,137.39,1176546,0
2017-01-20,138.36,138.83,137.03,137.94,1787588,0
2017-01-23,138.17,138.35,136.91,137.41,1078789,0
2017-01-24,137.81,141.06,137.12,139.38,1710114,0
2017-01-25,148.81,152.54,146.75,150.16,4764269,0
2017-01-26,150.8,152.03,149.23,150.08,2381822,0
2017-01-27,149.6,149.86,147.9,147.95,1667839,0
2017-01-30,147.53,147.53,145.03,146.53,2001873,0
2017-01-31,146.5,146.85,144.67,145.23,2075608,0
2017-02-01,145.56,146.36,144.03,145,1369010,0
2017-02-02,144.14,145.59,143.64,144.89,936179,0
2017-02-03,145.37,147.4,144.79,146.93,1173217,0
2017-02-06,146.33,147.16,145.7,147.16,759743,0
2017-02-07,147.69,149.78,146.45,146.63,919592,0
2017-02-08,146.71,146.71,144.91,145.86,830569,0
2017-02-09,146.39,147.8,145.53,147.55,968057,0
2017-02-10,148.4,148.95,147.31,148.63,1081100,0
2017-02-13,148.86,150.81,148.86,149.17,1388191,0
2017-02-14,148.68,149.6,148.4,149.37,1238407,0
2017-02-15,148.7,149.93,148.7,149.65,852518,0
2017-02-16,149.84,150.28,148.93,149.8,871412,0
2017-02-17,148.53,149.85,147.65,149.84,701175,0
2017-02-21,150.27,150.53,148.91,149.75,1310688,0
2017-02-22,148.83,151.15,148.69,150.78,1036833,0
2017-02-23,151.41,151.77,147.84,149.39,1179907,0
2017-02-24,148.34,149.46,147.91,149.07,1019297,0
2017-02-27,149.18,149.65,148.59,149.18,775923,0
2017-02-28,149.18,149.6,148.04,149.03,962935,0
2017-03-01,151.57,153.97,150.97,153.35,1563052,0
2017-03-02,153.22,153.59,150.9,150.95,929166,0
2017-03-03,151.08,152,149.49,150.91,813156,0
2017-03-06,150.39,151.37,149.03,151.09,675081,0
2017-03-07,150.87,151.59,150.04,151.47,704405,0
2017-03-08,152.01,152.71,150.87,150.93,770835,0
2017-03-09,151.08,151.54,149.3,150.1,882473,0
2017-03-10,151.36,152.5,150.9,152.2,859833,0
2017-03-13,152.19,152.44,151.34,152.33,618052,0
2017-03-14,151.32,151.36,149,150.36,864490,0
2017-03-15,150.72,155.14,150.05,154.33,1125458,0
2017-03-16,154.73,154.85,152.34,153.49,731098,0
2017-03-17,154.22,154.82,153.43,153.85,923062,0
2017-03-20,153.89,154.02,152.95,153.81,906350,0
2017-03-21,154.78,155.1,151.45,152.04,993644,0
2017-03-22,151.81,152.85,151.02,152.48,751264,0
2017-03-23,152.51,153.39,151.47,151.97,876285,0
2017-03-24,152.17,152.77,150.48,151.15,548936,0
2017-03-27,149.89,151.28,147.34,150.75,827941,0
2017-03-28,150.53,153.84,150.18,153.01,589919,0
2017-03-29,152.63,153.44,152.1,152.35,549095,0
2017-03-30,152.25,153.85,151.89,153.25,671080,0
2017-03-31,153.1,154.54,153.05,153.58,810778,0
2017-04-03,153.29,154.24,151.82,153.18,657996,0
2017-04-04,152.95,155.84,152.23,153.82,995076,0
2017-04-05,154.6,157.59,152.88,153.05,1421414,0
2017-04-06,153.05,154.44,152.38,153.74,600068,0
2017-04-07,153.26,154.13,152.79,153.15,1394161,0
2017-04-10,153.46,155.32,153.38,153.91,556257,0
2017-04-11,153.28,154.09,152.15,153.97,644709,0
2017-04-12,153.53,154.02,148.03,148.17,1912831,0
2017-04-13,147.66,148.45,146.31,146.39,1351690,0
2017-04-17,146.68,148.64,146.27,148.45,897557,0
2017-04-18,147.35,147.97,146.28,147.48,854544,0
2017-04-19,148.75,150.48,146.85,147.53,851706,0
2017-04-20,148.36,152.04,147.83,151.71,1495427,0
2017-04-21,151.63,152.19,150.84,151.48,827982,0
2017-04-24,153.85,155.14,153.46,154.79,1385439,0
2017-04-25,156.07,158.51,155.28,157.95,2017563,0
2017-04-26,159.55,162.74,157.35,157.77,2103440,0
2017-04-27,158.02,158.95,156.56,157.08,1168037,0
2017-04-28,156.35,157.48,155.15,155.19,1470797,0
2017-05-01,155.97,155.97,153.26,154.36,1224032,0
2017-05-02,154.41,155.15,152.46,153.83,1379594,0
2017-05-03,153.06,153.94,151.36,152.41,1507099,0
2017-05-04,152.94,153.37,150.96,152.77,1474732,0
2017-05-05,153.1,154.35,152.8,154.25,719379,0
2017-05-08,154.34,154.66,153.12,153.99,684458,0
2017-05-09,153.96,155.12,153.24,154.97,730324,0
2017-05-10,155.12,156.59,154.67,155.48,1050391,0
2017-05-11,154.98,155.9,153.38,155.47,674189,0
2017-05-12,155.07,155.33,153.98,154.31,524563,0
2017-05-15,155.09,157.18,155.09,156.6,1077224,0
2017-05-16,156.96,156.96,155.19,156.09,814626,0
2017-05-17,154.21,155.05,151.51,152.36,1177576,0
2017-05-18,151.36,153.98,150.42,152.84,967743,0
2017-05-19,153.89,156.72,153.32,155.96,864205,0
2017-05-22,156.59,158.8,156.59,157.03,1027208,0
2017-05-23,157.48,158.43,156.13,157.17,827726,0
2017-05-24,157.53,158,155.94,156.6,733829,0
2017-05-25,156.75,157.99,156.12,157.84,1070162,0
2017-05-26,157.58,158.24,156.85,157.86,451041,0
2017-05-30,157.48,158.42,157.17,157.96,511068,0
2017-05-31,157.98,158.5,156.5,157.3,1280378,0
2017-06-01,157.83,160.77,157.06,159.63,822530,0
2017-06-02,159.56,162.46,159.16,160.93,949412,0
2017-06-05,160.76,161.56,160.18,160.71,628479,0
2017-06-06,160.2,160.68,158.29,158.31,917246,0
2017-06-07,158.35,158.46,154.92,156.11,1119253,0
2017-06-08,156.45,159.03,155.91,158.62,661898,0
2017-06-09,159.27,161.52,159.27,160.68,712213,0
2017-06-12,160.57,161.28,159.26,159.86,900149,0
2017-06-13,159.94,160.9,159.19,159.57,627804,0
2017-06-14,159.45,159.73,157.31,158.43,668725,0
2017-06-15,156.98,160.23,156.66,160.16,888313,0
2017-06-16,160.64,162.67,159.69,162.63,1122057,0
2017-06-19,163.36,163.91,161.51,162.6,700854,0
2017-06-20,161.6,162.46,160.51,160.7,589371,0
2017-06-21,161.39,161.55,158.44,158.69,627284,0
2017-06-22,158.82,159.65,157.91,159.09,397195,0
2017-06-23,159.93,160.96,158.74,160.74,1343007,0
2017-06-26,161.47,161.77,159.83,159.92,362786,0
2017-06-27,160.18,160.43,157.67,157.95,516471,0
2017-06-28,158.87,159.37,158.19,159.09,714224,0
2017-06-29,159.52,160.67,156.61,157.4,866247,0
2017-06-30,157.95,161.25,157.95,160.52,708948,0
2017-07-03,161.22,162.47,160.69,161.38,407060,0
2017-07-05,161.1,162.35,160.13,162.03,705601,0
2017-07-06,161.73,163.15,160.96,161.33,712322,0
2017-07-07,161.66,164.04,161.05,162.96,546568,0
2017-07-10,161.95,164.32,161.9,163.21,564271,0
2017-07-11,163.11,163.35,161.72,162.7,648646,0
2017-07-12,163.39,164.55,163.15,164.25,540635,0
2017-07-13,164.25,164.97,163.56,164.2,644654,0
2017-07-14,164.58,166.3,164.31,165.84,772928,0
2017-07-17,165.7,165.84,164.61,164.82,489411,0
2017-07-18,164.52,164.69,163.52,164.01,586178,0
2017-07-19,164.02,165.87,163.86,165.84,690526,0
2017-07-20,165.68,166.47,164.15,165.33,666254,0
2017-07-21,164.48,165.14,162.47,163.6,639279,0
2017-07-24,163.99,163.99,162.14,162.5,945586,0
2017-07-25,163.79,164.8,160.33,161.64,1464519,0
2017-07-26,157.07,163.42,156.59,161.32,1956705,0
2017-07-27,162.01,165.22,161.82,163.49,1027962,0
2017-07-28,163.5,163.52,161.81,163,659246,0
2017-07-31,163.52,165.14,163.28,163.55,647236,0
2017-08-01,163.71,164.06,161.09,162.11,831842,0
2017-08-02,161.69,164.68,161.69,163.74,793139,0
2017-08-03,163.65,164.62,163.34,164.05,524083,0
2017-08-04,164.15,164.57,163.27,163.42,541188,0
2017-08-07,163.48,165.05,163.35,164.34,714595,0
2017-08-08,164.16,164.73,163.51,164.12,438125,0
2017-08-09,164.02,164.6,163.42,164.16,439939,0
2017-08-10,163.58,163.79,161.39,161.5,664987,0
2017-08-11,162.04,162.04,160.8,160.95,682976,0
2017-08-14,162.08,163.79,161.77,163.24,390707,0
2017-08-15,163.3,164.38,163.3,163.4,408990,0
2017-08-16,163.86,164.6,163.14,163.31,554632,0
2017-08-17,162.5,163.81,160.52,160.55,529933,0
2017-08-18,160.18,162.55,159.58,160.67,570271,0
2017-08-21,160.65,160.74,158.88,159.76,604554,0
2017-08-22,160.54,162.62,160.14,162.46,404117,0
2017-08-23,161.15,161.36,159.28,159.31,554333,0
2017-08-24,159.54,159.87,158.62,159.43,602943,0
2017-08-25,160.25,160.81,158.81,158.91,599632,0
2017-08-28,159.75,159.85,158.2,158.87,342696,0
2017-08-29,158.03,159.92,157.91,159.68,484578,0
2017-08-30,159.69,162.03,159.69,161.91,384804,0
2017-08-31,162.7,163.58,162.24,163.34,585498,0
2017-09-01,163.97,165.12,163.58,163.64,454514,0
2017-09-05,163.63,164.53,162.34,162.7,778706,0
2017-09-06,163.55,164.09,161.44,161.61,650445,0
2017-09-07,162.1,162.1,160.51,161.85,935089,0
2017-09-08,161.47,163.96,160.99,163.29,514629,0
2017-09-11,164.28,168.61,163.75,168.1,1098917,0
2017-09-12,169.01,169.66,167.88,168.38,624183,0
2017-09-13,168.25,169.7,167.47,169.15,442660,0
2017-09-14,168.52,171.49,167.7,171.4,749689,0
2017-09-15,170.87,173.42,170.87,172.97,1019649,0
2017-09-18,173.19,174.55,172.37,174.39,560655,0
2017-09-19,174.62,176.56,174.41,176.36,640953,0
2017-09-20,176.74,177.33,175.55,176.8,689396,0
2017-09-21,176.93,177.19,176.23,176.55,436777,0
2017-09-22,176.55,176.94,175.88,176.77,493782,0
2017-09-25,176.71,177.14,175.74,176.89,369323,0
2017-09-26,176.97,178.04,176,176.21,614060,0
2017-09-27,177.09,177.7,175.67,176.55,534893,0
2017-09-28,176.29,176.81,174.73,176.49,469205,0
2017-09-29,176.43,178.72,176.09,177.43,624097,0
2017-10-02,178.02,179.96,177.22,179.91,726021,0
2017-10-03,179.88,180.19,179.04,180.01,588352,0
2017-10-04,180.13,181.89,179.92,181.55,558730,0
2017-10-05,181.33,182.17,179.77,181.71,456903,0
2017-10-06,181.56,182.67,181.26,181.51,483636,0
2017-10-09,182.48,183.08,182.09,182.47,336892,0
2017-10-10,183.33,183.33,181.69,181.94,372927,0
2017-10-11,182.14,182.97,181.73,182.95,369068,0
2017-10-12,182.46,184.48,182.38,183.69,453460,0
2017-10-13,183.85,185.67,183.5,185.07,526497,0
2017-10-16,186.3,186.47,185.1,185.59,392208,0
2017-10-17,185.58,186.46,185.16,185.46,434343,0
2017-10-18,185.09,185.74,183.75,184.16,733711,0
2017-10-19,183.79,185.87,183.37,185.62,527661,0
2017-10-20,186.18,187.78,185.99,187.68,681025,0
2017-10-23,187.87,188.12,186.34,186.85,394502,0
2017-10-24,188.07,189.08,187.13,187.85,612209,0
2017-10-25,187.43,188.16,185.46,186.25,645344,0
2017-10-26,187.3,187.76,186.33,187.21,513461,0
2017-10-27,187.09,188.09,186.07,187.95,413570,0
2017-10-30,187.48,187.83,185.26,186.18,504494,0
2017-10-31,209.74,209.8,194.47,199.94,3480170,0
2017-11-01,201.41,201.95,194.13,194.31,1639365,0
2017-11-02,195.01,199.19,194.68,198.35,763142,0
2017-11-03,198.64,198.74,196.79,197.51,747201,0
2017-11-06,196.8,197.1,195.58,195.97,1235207,0
2017-11-07,196.19,200.19,195.63,199.95,1034447,0
2017-11-08,191.86,198.52,191.16,192.93,1466257,0
2017-11-09,191.84,192.29,188.52,188.98,956376,0
2017-11-10,189.75,193,188.31,192.61,541930,0
