Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,6.8842,6.9197,6.8492,6.902,510897,0
1982-01-04,6.7877,6.902,6.6646,6.7612,716986,0
1982-01-05,6.5502,6.6557,6.4184,6.4184,1224699,0
1982-01-06,6.3656,6.4096,6.3041,6.3656,1774724,0
1982-01-07,6.278,6.3922,6.181,6.2338,1482654,0
1982-01-08,6.3306,6.3746,6.269,6.313,1127343,0
1982-01-11,6.2248,6.3922,6.049,6.0844,1682829,0
1982-01-12,6.181,6.269,6.0666,6.2513,1239261,0
1982-01-13,6.2513,6.4538,6.0401,6.1195,1400308,0
1982-01-14,6.1898,6.2513,6.1195,6.2513,1215145,0
1982-01-15,6.269,6.3041,6.2248,6.269,823896,0
1982-01-18,6.2248,6.313,6.1284,6.313,1020890,0
1982-01-19,6.2248,6.313,6.1284,6.1284,821169,0
1982-01-20,6.0401,6.1457,5.9085,6.0228,2107287,0
1982-01-21,5.9961,6.0844,5.8996,5.9612,1350263,0
1982-01-22,5.9349,6.0054,5.8381,5.8381,987220,0
1982-01-25,5.9699,6.1546,5.7767,6.1546,2161880,0
1982-01-26,6.1195,6.1898,6.0228,6.0228,1300220,0
1982-01-27,6.1546,6.269,6.049,6.1898,1490841,0
1982-01-28,6.3656,6.4711,6.2338,6.4538,1329791,0
1982-01-29,6.6381,6.7173,6.5593,6.6646,3254645,0
1982-02-01,6.3922,6.5327,6.2513,6.278,1529967,0
1982-02-02,6.313,6.3746,6.2338,6.3041,1631419,0
1982-02-03,6.181,6.3656,5.9961,6.0401,1472642,0
1982-02-04,6.0844,6.181,5.9961,6.181,2067709,0
1982-02-05,6.2513,6.3656,6.1284,6.2338,1674180,0
1982-02-08,6.0401,6.1457,5.9349,5.9436,1588198,0
1982-02-09,5.9699,6.0844,5.8645,6.0054,1454902,0
1982-02-10,6.1195,6.2074,6.0054,6.049,1303405,0
1982-02-11,5.9699,6.0844,5.8645,5.8996,1545889,0
1982-02-12,5.9436,5.9961,5.8822,5.9349,1345259,0
1982-02-16,5.9699,6.1457,5.803,6.1457,1908933,0
1982-02-17,6.093,6.1457,6.0401,6.049,1279747,0
1982-02-18,6.0844,6.1457,6.0228,6.093,870305,0
1982-02-19,6.0666,6.1284,5.9961,6.0401,881220,0
1982-02-22,5.9436,6.1284,5.759,5.7767,1617317,0
1982-02-23,5.7767,5.8822,5.6447,5.803,1820675,0
1982-02-24,5.9612,6.093,5.8206,6.0666,1171474,0
1982-02-25,5.9699,6.0666,5.8645,5.9699,897597,0
1982-02-26,5.9436,5.9961,5.8822,5.9085,727907,0
1982-03-01,5.8381,5.9436,5.7151,5.803,1111875,0
1982-03-02,5.6447,5.8558,5.4511,5.4602,1561813,0
1982-03-03,5.2756,5.3461,5.2138,5.3106,3197328,0
1982-03-04,5.2756,5.3986,5.1611,5.3106,5103070,0
1982-03-05,5.2756,5.3542,5.2051,5.328,2924361,0
1982-03-08,5.1875,5.4251,4.9412,4.9766,2624552,0
1982-03-09,5.2402,5.4602,5.0114,5.2578,3251462,0
1982-03-10,5.3722,5.5216,5.2138,5.3986,1821583,0
1982-03-11,5.3722,5.4511,5.2756,5.3722,1418509,0
1982-03-12,5.3195,5.3809,5.2578,5.293,1484926,0
1982-03-15,5.3809,5.4778,5.2756,5.4602,1392574,0
1982-03-16,5.4511,5.5216,5.3722,5.3809,1266100,0
1982-03-17,5.3722,5.4511,5.2756,5.293,863935,0
1982-03-18,5.3722,5.4511,5.293,5.3986,1416233,0
1982-03-19,5.3986,5.4251,5.293,5.3195,1593200,0
1982-03-22,5.4251,5.4952,5.3542,5.4952,1280201,0
1982-03-23,5.4602,5.5216,5.3809,5.4952,1242901,0
1982-03-24,5.5216,5.5918,5.4511,5.5216,1816124,0
1982-03-25,5.5216,5.6183,5.4251,5.4602,1217420,0
1982-03-26,5.3369,5.4511,5.2314,5.2756,1308411,0
1982-03-29,5.2756,5.3369,5.1963,5.3369,733364,0
1982-03-30,5.293,5.3195,5.2402,5.293,902146,0
1982-03-31,5.3106,5.3542,5.2578,5.293,1272925,0
1982-04-01,5.3722,5.4952,5.2402,5.4952,1327975,0
1982-04-02,5.6183,5.7237,5.5041,5.68,1748340,0
1982-04-05,5.5918,5.68,5.4952,5.5569,795694,0
1982-04-06,5.6183,5.68,5.5569,5.6623,882584,0
1982-04-07,5.7237,5.7767,5.6623,5.7237,1657800,0
1982-04-08,5.8206,5.8996,5.7237,5.803,1762442,0
1982-04-12,5.7767,5.8206,5.7151,5.7237,1006327,0
1982-04-13,5.7237,5.785,5.6623,5.68,914887,0
1982-04-14,5.6358,5.68,5.5918,5.6623,787956,0
1982-04-15,5.6183,5.6447,5.5655,5.6183,514993,0
1982-04-16,5.6183,5.7412,5.6009,5.6447,874398,0
1982-04-19,5.6183,5.6623,5.5569,5.5655,811614,0
1982-04-20,5.4511,5.5569,5.3369,5.3809,1255183,0
1982-04-21,5.2314,5.3195,5.1349,5.2402,2559954,0
1982-04-22,5.4511,5.5655,5.3106,5.5655,3236451,0
1982-04-23,5.7767,5.8645,5.68,5.8293,2665044,0
1982-04-26,5.9436,6.0666,5.803,5.9612,2806984,0
1982-04-27,5.8558,5.9612,5.7237,5.7767,1954428,0
1982-04-28,5.7505,5.8293,5.68,5.785,1973988,0
1982-04-29,5.7767,5.8293,5.7151,5.7237,1324790,0
1982-04-30,5.7505,5.803,5.7151,5.7151,1036357,0
1982-05-03,5.7412,5.803,5.68,5.785,1163739,0
1982-05-04,5.8822,5.9436,5.803,5.9261,2236944,0
1982-05-05,5.8996,5.9699,5.803,5.8822,1568182,0
1982-05-06,5.9436,5.9878,5.8996,5.9612,1492205,0
1982-05-07,6.0844,6.1457,6.0054,6.0844,2003558,0
1982-05-10,6.0054,6.0844,5.9085,5.9699,1684645,0
1982-05-11,6.0138,6.1284,5.8996,6.0666,2752846,0
1982-05-12,6.0844,6.181,5.9699,5.9699,1675095,0
1982-05-13,6.0666,6.1195,6.0054,6.049,1210143,0
1982-05-14,6.0138,6.049,5.9878,6.049,884407,0
1982-05-17,5.9699,6.0138,5.9085,5.9261,991314,0
1982-05-18,5.8645,5.9085,5.8206,5.8645,892593,0
1982-05-19,5.785,5.8996,5.68,5.7151,708343,0
1982-05-20,5.6886,5.7767,5.6183,5.7767,1616404,0
1982-05-21,5.8206,5.8558,5.7767,5.8206,1130071,0
1982-05-24,5.7767,5.8293,5.7151,5.8293,850283,0
1982-05-25,5.8293,5.9085,5.7412,5.7412,1124614,0
1982-05-26,5.6183,5.6623,5.5655,5.5918,2318835,0
1982-05-27,5.5655,5.6183,5.5216,5.5655,1248360,0
1982-05-28,5.5041,5.6009,5.3986,5.4251,1000871,0
1982-06-01,5.5041,5.5569,5.4602,5.5569,1285661,0
1982-06-02,5.4251,5.5569,5.3106,5.3542,1852971,0
1982-06-03,5.2314,5.3542,5.0909,5.2314,2714631,0
1982-06-04,5.0996,5.2138,4.9941,5.0909,1622775,0
1982-06-07,5.0291,5.0996,4.9325,5.0732,2406638,0
1982-06-08,5.0114,5.1259,4.9061,4.9325,4124036,0
1982-06-09,4.7917,4.8707,4.6949,4.7917,3382027,0
1982-06-10,4.8798,4.9325,4.8269,4.9325,2739198,0
1982-06-11,5.0556,5.1349,4.9853,5.1259,3095873,0
1982-06-14,5.0556,5.0996,4.9941,5.0114,1559992,0
1982-06-15,4.9412,4.9941,4.9061,4.9589,1173747,0
1982-06-16,4.9412,5.047,4.8359,4.8533,1451259,0
1982-06-17,4.8007,4.8707,4.7392,4.7656,1584561,0
1982-06-18,4.774,4.8007,4.7302,4.7917,1328427,0
1982-06-21,4.8533,4.9325,4.7656,4.8007,1320240,0
1982-06-22,4.8798,4.9941,4.774,4.9853,1272925,0
1982-06-23,5.0556,5.17,4.9412,5.17,1888460,0
1982-06-24,5.0556,5.1525,4.9412,4.9853,1664175,0
1982-06-25,4.9151,4.9589,4.8533,4.8533,1009514,0
1982-06-28,4.9151,4.9589,4.8533,4.9325,1350719,0
1982-06-29,4.8798,4.9589,4.8007,4.8533,1029985,0
1982-06-30,4.8359,4.9151,4.7656,4.774,1469004,0
1982-07-01,4.6949,4.7917,4.5897,4.6072,1841144,0
1982-07-02,4.5283,4.5897,4.4667,4.4667,2310190,0
1982-07-06,4.5455,4.6072,4.4667,4.6072,1518138,0
1982-07-07,4.616,4.6511,4.5721,4.5897,1165559,0
1982-07-08,4.5455,4.6511,4.4314,4.6333,2397085,0
1982-07-09,4.774,4.9061,4.6333,4.8359,1913939,0
1982-07-12,4.616,4.6864,4.5545,4.6864,1378014,0
1982-07-13,4.616,4.6687,4.5721,4.5897,1101865,0
1982-07-14,4.616,4.6864,4.5545,4.6864,1378014,0
1982-07-15,4.6511,4.7302,4.5721,4.5897,1580463,0
1982-07-16,4.6072,4.6949,4.5105,4.5721,81434,0
1982-07-19,4.616,4.7127,4.5283,4.5721,1055919,0
1982-07-20,4.5545,4.616,4.4754,4.616,1455356,0
1982-07-21,4.6511,4.7127,4.5721,4.5897,1461270,0
1982-07-22,4.6864,4.7302,4.616,4.7127,2011749,0
1982-07-23,4.8707,4.9589,4.7656,4.9325,2272432,0
1982-07-26,4.9589,5.0207,4.8798,4.9061,1841144,0
1982-07-27,4.8533,4.9412,4.7656,4.7917,1191036,0
1982-07-28,4.7127,4.7917,4.616,4.6687,1277020,0
1982-07-29,4.6511,4.7302,4.5545,4.616,2374337,0
1982-07-30,4.5283,4.616,4.4225,4.4667,2096822,0
1982-08-02,4.5897,4.6511,4.5283,4.6511,2019484,0
1982-08-03,4.6072,4.6687,4.5455,4.5721,1611857,0
1982-08-04,4.5455,4.5897,4.4754,4.4754,1666450,0
1982-08-05,4.4314,4.5105,4.3346,4.4754,1936681,0
1982-08-06,4.4489,4.5455,4.3609,4.3877,1267920,0
1982-08-09,4.4225,4.5283,4.3082,4.4754,1578190,0
1982-08-10,4.4667,4.5545,4.3609,4.3698,1466728,0
1982-08-11,4.3609,4.3961,4.3082,4.3877,1127801,0
1982-08-12,4.3346,4.4489,4.2115,4.2466,1296581,0
1982-08-13,4.2466,4.2907,4.2028,4.2556,2605903,0
1982-08-16,4.0885,4.3259,3.8422,3.9304,4131317,0
1982-08-17,3.9918,4.1765,3.7984,4.1147,5116719,0
1982-08-18,4.1147,4.2907,3.9304,4.1147,4272805,0
1982-08-19,3.9037,4.0622,3.7457,4.0447,4506642,0
1982-08-20,4.1059,4.2466,3.9652,4.2466,3597217,0
1982-08-23,4.2907,4.3961,4.1765,4.3961,3538985,0
1982-08-24,4.5105,4.6511,4.3698,4.4928,3365196,0
1982-08-25,4.5897,4.7302,4.4489,4.6687,4032598,0
1982-08-26,4.6949,4.8359,4.5545,4.6072,4394729,0
1982-08-27,4.5455,4.6072,4.4754,4.5721,1455356,0
1982-08-30,4.4928,4.5721,4.4225,4.5545,1981724,0
1982-08-31,4.5897,4.6333,4.5455,4.5545,1050914,0
1982-09-01,4.5721,4.6687,4.4667,4.5283,2663223,0
1982-09-02,4.5283,4.6072,4.4489,4.5721,1861619,0
1982-09-03,4.7917,4.8707,4.6949,4.8707,5141287,0
1982-09-07,4.7917,4.8707,4.7127,4.7302,1450805,0
1982-09-08,4.7567,4.8269,4.6864,4.7567,1861163,0
1982-09-09,4.66,4.7392,4.5721,4.6511,2557680,0
1982-09-10,4.5808,4.6864,4.4928,4.5721,1544526,0
1982-09-13,4.6333,4.7392,4.5016,4.7392,1532242,0
1982-09-14,4.8359,4.9151,4.7392,4.8533,2677784,0
1982-09-15,4.8533,4.9151,4.7917,4.9151,1334341,0
1982-09-16,4.774,4.8798,4.6511,4.66,1885274,0
1982-09-17,4.6864,4.7392,4.6072,4.6864,1723773,0
1982-09-20,4.6864,4.7302,4.616,4.6949,1634601,0
1982-09-21,4.7567,4.8007,4.7127,4.8007,1484926,0
1982-09-22,4.7567,4.8707,4.6511,4.6511,2156874,0
1982-09-23,4.66,4.7127,4.6072,4.6072,1282023,0
1982-09-24,4.6072,4.66,4.5192,4.5808,1579553,0
1982-09-27,4.4928,4.5721,4.4136,4.5192,1564541,0
1982-09-28,4.4928,4.5369,4.4314,4.4754,1906199,0
1982-09-29,4.4667,4.4928,4.4314,4.4667,2209192,0
1982-09-30,4.3961,4.4667,4.3172,4.3961,1410774,0
1982-10-01,4.4136,4.4754,4.3346,4.4667,2368877,0
1982-10-04,4.4136,4.4667,4.3521,4.4136,2813352,0
1982-10-05,4.4667,4.5369,4.3609,4.3609,2328389,0
1982-10-06,4.2907,4.3877,4.194,4.3521,3880645,0
1982-10-07,4.6949,4.9325,4.4401,4.6072,3941609,0
1982-10-08,4.66,4.7127,4.6072,4.6949,3328343,0
1982-10-11,4.9151,5.0732,4.7392,4.9325,5891938,0
1982-10-12,5.2314,5.3461,4.9766,5.3106,5122178,0
1982-10-13,5.5744,5.8117,5.3542,5.6183,6063451,0
1982-10-14,5.5918,5.785,5.3809,5.4511,4415656,0
1982-10-15,5.3986,5.5304,5.2756,5.4161,2617274,0
1982-10-18,5.5128,5.6183,5.3986,5.6183,1799290,0
1982-10-19,5.5304,5.68,5.3722,5.4336,2598168,0
1982-10-20,5.4336,5.5655,5.293,5.5655,2167794,0
1982-10-21,5.4161,5.6094,5.2314,5.3986,2657763,0
1982-10-22,5.3722,5.5128,5.2314,5.2756,1963526,0
1982-10-25,5.0114,5.0996,4.9061,4.9766,2978497,0
1982-10-26,4.9589,5.0556,4.8707,4.9412,3337445,0
1982-10-27,5.0996,5.2138,4.9941,5.1349,2918904,0
1982-10-28,5.0996,5.17,5.0207,5.047,1436248,0
1982-10-29,4.8269,4.9766,4.6511,4.6511,2417558,0
1982-11-01,4.9325,4.9941,4.8533,4.9412,1769265,0
1982-11-02,5.0996,5.1963,4.9941,5.0114,2502172,0
1982-11-03,5.1788,5.3986,4.9589,5.3722,3776464,0
1982-11-04,5.4336,5.5391,5.3106,5.3809,3877917,0
1982-11-05,5.293,5.3809,5.1788,5.2138,2172345,0
1982-11-08,5.17,5.2402,5.0909,5.2138,2433935,0
1982-11-09,5.3809,5.5918,5.1788,5.5918,2998971,0
1982-11-10,5.4602,5.6183,5.3106,5.3722,2396173,0
1982-11-11,5.293,5.3542,5.2138,5.3461,1286577,0
1982-11-12,5.1259,5.293,4.9325,4.9589,2775139,0
1982-11-15,4.9061,4.9589,4.8359,4.8798,1658717,0
1982-11-16,4.9061,5.0909,4.7127,4.9766,2602718,0
1982-11-17,5.0114,5.0556,4.9589,4.9941,1431698,0
1982-11-18,4.9766,5.0114,4.9325,4.9766,1547253,0
1982-11-19,4.8798,4.9941,4.774,4.774,1467637,0
1982-11-22,4.8707,4.9325,4.7917,4.8007,2271519,0
1982-11-23,4.8798,4.9589,4.7917,4.8533,2163702,0
1982-11-24,4.9151,4.9941,4.8269,4.8707,1274290,0
1982-11-26,4.9061,4.9151,4.8707,4.9151,1276111,0
1982-11-29,4.8798,4.9325,4.8359,4.8707,1314779,0
1982-11-30,4.8798,4.9325,4.8269,4.9325,2418467,0
1982-12-01,4.9766,5.1259,4.8359,4.9589,3202331,0
1982-12-02,4.9325,4.9766,4.8707,4.8707,1548162,0
1982-12-03,4.9151,4.9766,4.8359,4.8359,2222386,0
1982-12-06,5.047,5.2138,4.8707,5.2138,1775635,0
1982-12-07,5.3722,5.4864,5.2402,5.3809,4885154,0
1982-12-08,5.4336,5.5391,5.3195,5.3461,4494815,0
1982-12-09,5.3986,5.5128,5.2756,5.3986,6214493,0
1982-12-10,5.5128,5.6183,5.3986,5.5304,3248732,0
1982-12-13,5.5918,5.6358,5.5391,5.5655,2165062,0
1982-12-14,5.4952,5.68,5.3106,5.3106,3699123,0
1982-12-15,5.2843,5.3986,5.1788,5.3542,2251047,0
1982-12-16,5.5128,5.6183,5.3809,5.5304,3586299,0
1982-12-17,5.5569,5.6535,5.4511,5.5918,2279253,0
1982-12-20,5.5918,5.6535,5.5304,5.5304,2001286,0
1982-12-21,5.6183,5.7505,5.4952,5.6709,2342035,0
1982-12-22,5.759,5.8381,5.6709,5.759,5123546,0
1982-12-23,5.8645,5.9261,5.785,5.8731,2511727,0
1982-12-27,5.9261,5.979,5.8645,5.9525,2342945,0
1982-12-28,5.8909,6.0317,5.7329,5.7505,1593200,0
1982-12-29,5.7329,5.8117,5.6535,5.7151,946732,0
1982-12-30,5.8117,5.8909,5.7329,5.8117,1372100,0
1982-12-31,5.8731,5.9349,5.8117,5.8909,894868,0
1983-01-03,5.8381,5.9349,5.7505,5.759,1328427,0
1983-01-04,5.8731,6.0317,5.7061,6.0138,2685972,0
1983-01-05,6.2074,6.313,6.0844,6.269,5850996,0
1983-01-06,6.4096,6.568,6.2338,6.4538,6133966,0
1983-01-07,6.3656,6.4538,6.269,6.3746,5558011,0
1983-01-10,6.2863,6.348,6.2248,6.2248,2976679,0
1983-01-11,6.2338,6.313,6.1546,6.2248,3629064,0
1983-01-12,6.313,6.4447,6.1722,6.2863,3523973,0
1983-01-13,6.1898,6.2513,6.1284,6.1284,2014479,0
1983-01-14,6.313,6.4272,6.1898,6.269,1687830,0
1983-01-17,6.3746,6.4538,6.3041,6.4096,2225115,0
1983-01-18,6.269,6.348,6.1898,6.1898,1398945,0
1983-01-19,6.1284,6.2338,6.0054,6.0844,2496714,0
1983-01-20,6.3746,6.4538,6.3041,6.3306,4498453,0
1983-01-21,6.2513,6.3656,6.1284,6.348,3063570,0
1983-01-24,5.9349,6.0138,5.8381,5.9525,3498037,0
1983-01-25,5.8117,5.8996,5.7061,5.785,3637252,0
1983-01-26,5.7151,5.7942,5.6183,5.7151,2551307,0
1983-01-27,5.7329,5.8117,5.6535,5.785,2516735,0
1983-01-28,5.8117,5.8731,5.7505,5.7942,1636877,0
1983-01-31,5.759,5.8206,5.7061,5.7329,2447127,0
1983-02-01,5.5128,5.5744,5.4336,5.4336,2829278,0
1983-02-02,5.3195,5.4336,5.2051,5.4336,3891109,0
1983-02-03,5.3722,5.4511,5.2843,5.3809,2591343,0
1983-02-04,5.4511,5.5304,5.3542,5.4778,2944832,0
1983-02-07,5.6358,5.7329,5.5304,5.6535,2367059,0
1983-02-08,5.6358,5.7061,5.5569,5.5744,1184210,0
1983-02-09,5.5128,5.5744,5.4511,5.4952,1790646,0
1983-02-10,5.6535,5.785,5.5304,5.7151,2839286,0
1983-02-11,5.7061,5.785,5.6183,5.68,3004431,0
1983-02-14,5.7061,5.759,5.6358,5.7061,1379382,0
1983-02-15,5.6709,5.7329,5.6094,5.6094,1403945,0
1983-02-16,5.5918,5.6358,5.5391,5.5744,2016297,0
1983-02-17,5.5304,5.5918,5.4602,5.5304,2112293,0
1983-02-18,5.5569,5.5918,5.5128,5.5304,2539025,0
1983-02-22,5.2578,5.3542,5.1525,5.1788,4596263,0
1983-02-23,5.17,5.2051,5.1172,5.17,4329219,0
1983-02-24,5.3195,5.4778,5.17,5.3986,4747308,0
1983-02-25,5.3809,5.4511,5.3106,5.3722,2339760,0
1983-02-28,5.0644,5.1788,4.9412,4.9412,3839245,0
1983-03-01,5.1172,5.1788,5.0556,5.1788,4279174,0
1983-03-02,5.3369,5.4778,5.1963,5.2843,3495762,0
1983-03-03,5.4161,5.5304,5.3106,5.4952,2877955,0
1983-03-04,5.3986,5.4511,5.3542,5.3809,1943961,0
1983-03-07,5.3542,5.4336,5.2756,5.2843,1504492,0
1983-03-08,5.3106,5.3461,5.2402,5.3195,2094546,0
1983-03-09,5.4251,5.5391,5.3106,5.5391,2149596,0
1983-03-10,5.4952,5.6094,5.3722,5.3722,2978042,0
1983-03-11,5.3461,5.4161,5.2843,5.3106,1526785,0
1983-03-14,5.3195,5.3809,5.2578,5.3106,1362090,0
1983-03-15,5.3461,5.4161,5.2843,5.3809,2427566,0
1983-03-16,5.1611,5.3369,4.9766,4.9853,3816499,0
1983-03-17,5.0028,5.0644,4.9237,4.9766,3810132,0
1983-03-18,4.9412,5.0028,4.8707,4.8973,3108612,0
1983-03-21,4.95,5.0556,4.8624,5.0291,4087189,0
1983-03-22,5.0028,5.0207,4.8973,4.9061,2480795,0
1983-03-23,4.9061,5.0207,4.9061,5.0028,1794740,0
1983-03-24,4.9766,5.0556,4.9061,5.0291,1644155,0
1983-03-25,5.0291,5.0819,4.9061,4.9237,1296581,0
1983-03-28,4.9237,4.9766,4.8707,4.9237,1529967,0
1983-03-29,4.9412,5.0291,4.9412,5.0207,1292944,0
1983-03-30,5.1259,5.1788,5.0556,5.1611,2001286,0
1983-03-31,5.4952,5.5304,5.0819,5.4251,7389608,0
1983-04-04,5.4161,5.4778,5.3809,5.4161,2379792,0
1983-04-05,5.4602,5.4778,5.2051,5.2314,2134583,0
1983-04-06,5.2314,5.2578,5.1611,5.2314,1921671,0
1983-04-07,5.2756,5.3106,5.1433,5.2578,1728776,0
1983-04-08,5.3195,5.3722,5.2578,5.3722,2422561,0
1983-04-11,5.4251,5.4952,5.3809,5.4778,2723729,0
1983-04-12,5.4602,5.4602,5.3195,5.3809,1564541,0
1983-04-13,5.3986,5.4952,5.3461,5.4251,2039501,0
1983-04-14,5.4602,5.5304,5.4251,5.4952,1699657,0
1983-04-15,5.4952,5.5128,5.2578,5.3195,2661405,0
1983-04-18,5.3195,5.3722,5.2314,5.2756,1366189,0
1983-04-19,5.2578,5.3106,5.2051,5.2578,1469913,0
1983-04-20,5.2314,5.4161,5.2314,5.3195,1593658,0
1983-04-21,5.3809,5.4161,5.2314,5.2578,3575836,0
1983-04-22,5.2402,5.2843,5.2051,5.2314,1406221,0
1983-04-25,5.2051,5.2843,5.1259,5.1788,1711486,0
1983-04-26,5.3369,5.5304,5.1433,5.5304,2753303,0
1983-04-27,5.5744,5.6358,5.4952,5.5391,3449362,0
1983-04-28,5.5744,5.6358,5.5128,5.6094,1910751,0
1983-04-29,5.68,5.8117,5.5569,5.7329,3389766,0
1983-05-02,5.7329,5.7942,5.6535,5.7505,2865675,0
1983-05-03,5.759,5.9261,5.7505,5.9085,5364665,0
1983-05-04,5.8381,5.9349,5.7329,5.759,3329257,0
1983-05-05,5.759,5.8293,5.68,5.7329,2849748,0
1983-05-06,5.7061,5.8381,5.7061,5.785,2418467,0
1983-05-09,5.7151,5.8381,5.6709,5.785,1630052,0
1983-05-10,5.7942,5.9085,5.7505,5.7505,2601353,0
1983-05-11,5.7942,5.9085,5.759,5.8731,3411603,0
1983-05-12,5.8909,5.9085,5.759,5.8117,2660950,0
1983-05-13,5.7942,5.9085,5.7942,5.8909,3488487,0
1983-05-16,5.8381,5.9261,5.7942,5.8381,3110428,0
1983-05-17,5.8731,5.9349,5.8117,5.9349,3052652,0
1983-05-18,5.9612,6.0054,5.8293,5.9349,3281488,0
1983-05-19,5.9085,5.9699,5.8645,5.8645,1601847,0
1983-05-20,5.8293,5.9612,5.8117,5.9261,2110925,0
1983-05-23,6.0666,6.1284,5.8909,6.049,2481702,0
1983-05-24,6.093,6.269,6.093,6.1898,3967992,0
1983-05-25,6.2248,6.2953,6.181,6.2953,4428849,0
1983-05-26,6.269,6.269,6.0666,6.1457,2836555,0
1983-05-27,6.1634,6.2248,6.1195,6.1457,1904838,0
1983-05-31,6.0844,6.2426,6.049,6.1634,1962163,0
1983-06-01,6.093,6.1457,6.0054,6.049,1813393,0
1983-06-02,6.0666,6.1284,6.0054,6.1195,1621408,0
1983-06-03,6.0666,6.1195,6.049,6.0666,1049549,0
1983-06-06,6.049,6.1195,6.0401,6.0844,1018160,0
1983-06-07,6.0844,6.0844,5.7767,5.8909,1971256,0
1983-06-08,5.8731,5.9261,5.7942,5.7942,1497664,0
1983-06-09,5.8206,6.049,5.8206,6.0317,1711486,0
1983-06-10,6.0317,6.1898,6.0138,6.1546,1999011,0
1983-06-13,6.1898,6.2248,6.1457,6.181,2217382,0
1983-06-14,6.181,6.3746,6.1546,6.3217,1576369,0
1983-06-15,6.2603,6.3393,6.2074,6.2863,1617770,0
1983-06-16,6.3393,6.6031,6.2863,6.5153,3258739,0
1983-06-17,6.4975,6.735,6.4975,6.5766,3992559,0
1983-06-20,6.6381,6.7702,6.6295,6.6996,2661859,0
1983-06-21,6.735,6.9723,6.7173,6.9636,3103606,0
1983-06-22,7.1656,7.324,7.0075,7.2273,5360113,0
1983-06-23,7.1832,7.201,7.1041,7.1041,2599077,0
1983-06-24,7.1217,7.1395,6.9723,7.0075,1877541,0
1983-06-27,6.9281,6.9636,6.779,6.814,1627778,0
1983-06-28,6.814,6.8933,6.691,6.6996,1667360,0
1983-06-29,6.6557,6.779,6.6557,6.735,1794286,0
1983-06-30,6.7702,6.9636,6.7526,6.8933,1742877,0
1983-07-01,6.9281,6.9899,6.9108,6.9899,748832,0
1983-07-05,6.814,7.1217,6.814,7.1041,2286532,0
1983-07-06,7.1481,7.5965,7.1217,7.5702,4513922,0
1983-07-07,7.4998,7.5353,7.3683,7.3683,4985242,0
1983-07-08,7.3414,7.3856,7.2626,7.2802,1368918,0
1983-07-11,7.2889,7.3068,7.2447,7.2626,1375286,0
1983-07-12,7.2802,7.324,7.201,7.201,1269282,0
1983-07-13,7.1656,7.1832,7.1041,7.1481,1171017,0
1983-07-14,7.2184,7.2626,7.1656,7.1656,1277473,0
1983-07-15,7.1395,7.1481,7.0252,7.0692,1138717,0
1983-07-18,7.0428,7.0692,6.9899,7.0252,2304732,0
1983-07-19,7.0252,7.1481,7.0075,7.1041,1478558,0
1983-07-20,7.2184,7.3683,7.1832,7.3683,2324291,0
1983-07-21,7.3683,7.3856,7.2626,7.324,1783823,0
1983-07-22,7.3414,7.3856,7.2889,7.3414,1503124,0
1983-07-25,7.2447,7.4557,7.201,7.4121,1120517,0
1983-07-26,7.4384,7.5792,7.4384,7.5175,2221477,0
1983-07-27,7.4911,7.5792,7.4557,7.4911,1958520,0
1983-07-28,7.4384,7.4557,7.1481,7.1656,1434432,0
1983-07-29,7.1041,7.1041,6.8053,6.8581,2863850,0
1983-08-01,6.8581,7.0867,6.8492,7.0428,1782003,0
1983-08-02,7.1041,7.2273,7.0692,7.0867,1396669,0
1983-08-03,7.0867,7.2184,7.0428,7.2184,2797885,0
1983-08-04,7.2447,7.2626,7.0692,7.1832,1913939,0
1983-08-05,7.1832,7.4208,7.1656,7.3856,2827002,0
1983-08-08,7.4121,7.4557,7.3414,7.4121,4337860,0
1983-08-09,7.3856,7.4911,7.201,7.4911,3007615,0
1983-08-10,7.4648,7.6932,7.4557,7.6494,4748673,0
1983-08-11,7.6317,7.6756,7.5702,7.658,2782418,0
1983-08-12,7.658,7.8516,7.658,7.8516,3091324,0
1983-08-15,7.9307,7.9485,7.8341,7.8516,2632283,0
1983-08-16,7.8165,7.8868,7.7284,7.7724,1811575,0
1983-08-17,7.7548,8.001,7.7373,7.8954,3168662,0
1983-08-18,7.9219,7.9307,7.7284,7.7548,2553128,0
1983-08-19,7.6932,7.8868,7.6756,7.8075,2708264,0
1983-08-22,7.8954,7.8954,7.8165,7.8516,1375741,0
1983-08-23,7.8341,7.8516,7.658,7.658,2082264,0
1983-08-24,7.658,7.658,7.4911,7.5175,1942142,0
1983-08-25,7.5528,7.5792,7.4208,7.5353,2377976,0
1983-08-26,7.4121,7.5175,7.3856,7.4998,2111835,0
1983-08-29,7.3683,7.5792,7.3683,7.5792,2218747,0
1983-08-30,7.5353,7.5702,7.4208,7.4384,1283388,0
1983-08-31,7.3068,7.4208,7.2802,7.324,2394353,0
1983-09-01,7.3068,7.4557,7.2802,7.3856,1483565,0
1983-09-02,7.4208,7.6932,7.4208,7.6932,1604574,0
1983-09-06,7.7811,7.8075,7.5792,7.5965,1813393,0
1983-09-07,7.5528,7.5792,7.4557,7.4557,1504035,0
1983-09-08,7.3856,7.4648,7.3414,7.4208,1896649,0
1983-09-09,7.3591,7.4121,7.324,7.3683,1161008,0
1983-09-12,7.4384,7.5175,7.1832,7.201,2363870,0
1983-09-13,7.1656,7.1656,7.0692,7.1217,2270611,0
1983-09-14,7.1217,7.1656,7.0867,7.1217,1307499,0
1983-09-15,7.1395,7.1656,7.0867,7.0955,1112332,0
1983-09-16,7.1481,7.2273,7.1217,7.1656,1397123,0
1983-09-19,7.201,7.3414,7.201,7.2889,1639608,0
1983-09-20,7.3856,7.4208,7.324,7.3591,1496299,0
1983-09-21,7.3068,7.3414,7.1395,7.1481,1841603,0
1983-09-22,7.1217,7.324,7.1217,7.2802,1720131,0
1983-09-23,7.3068,7.4208,7.1832,7.2626,1865257,0
1983-09-26,7.2802,7.2802,7.0955,7.2273,1453534,0
1983-09-27,7.201,7.2184,6.9899,7.0428,3135907,0
1983-09-28,7.0252,7.0955,6.9986,7.0867,1342528,0
1983-09-29,7.1217,7.2889,7.1217,7.1832,3226896,0
1983-09-30,7.1481,7.1481,6.9723,6.9986,1373465,0
1983-10-03,6.9636,7.0252,6.6996,6.7965,2046778,0
1983-10-04,6.7965,6.8492,6.6031,6.6381,3323343,0
1983-10-05,6.6207,6.6646,6.4801,6.6557,1994005,0
1983-10-06,6.7702,6.8933,6.7173,6.8933,1919852,0
1983-10-07,6.8757,6.9986,6.6646,6.9374,1381656,0
1983-10-10,6.9108,7.2447,6.8581,7.2447,1634601,0
1983-10-11,7.1395,7.1832,6.9723,6.9723,1942597,0
1983-10-12,6.9723,7.1481,6.9374,7.0252,1264280,0
1983-10-13,6.9899,7.0428,6.8933,6.9281,1040903,0
1983-10-14,6.9374,6.9374,6.823,6.8933,769760,0
1983-10-17,6.9899,7.1656,6.9281,7.0692,1037267,0
1983-10-18,7.0428,7.0867,6.823,6.8492,1192855,0
1983-10-19,6.8933,6.9636,6.823,6.9636,1085490,0
1983-10-20,6.9281,6.9281,6.8492,6.8492,977213,0
1983-10-21,6.8581,6.8933,6.6646,6.7435,1370280,0
1983-10-24,6.6031,6.8933,6.6031,6.8757,2022664,0
1983-10-25,6.9281,6.9723,6.8757,6.9374,1348901,0
1983-10-26,6.8933,6.9986,6.8581,6.9108,1053642,0
1983-10-27,6.7965,6.823,6.7435,6.7435,939456,0
1983-10-28,6.7435,6.7965,6.691,6.7435,930811,0
1983-10-31,6.7435,6.7702,6.5942,6.6996,1679641,0
1983-11-01,6.6996,6.7173,6.6207,6.6996,823443,0
1983-11-02,6.6996,6.9108,6.6996,6.823,1353451,0
1983-11-03,6.7965,7.201,6.6646,6.6646,2117294,0
1983-11-04,6.6207,6.6557,6.5942,6.6207,1720131,0
1983-11-07,6.6031,6.6207,6.4447,6.4538,1178297,0
1983-11-08,6.4272,6.4801,6.3746,6.3746,1463545,0
1983-11-09,6.3656,6.6207,6.3656,6.6207,1699657,0
1983-11-10,6.6207,6.6646,6.6031,6.6381,1198768,0
1983-11-11,6.6381,6.6381,6.4447,6.5062,1042273,0
1983-11-14,6.524,6.6207,6.4538,6.4801,1638700,0
1983-11-15,6.5062,6.5062,6.3746,6.4096,948095,0
1983-11-16,6.4447,6.524,6.4272,6.4887,2282439,0
1983-11-17,6.4538,6.5593,6.4538,6.4801,1115969,0
1983-11-18,6.4538,6.4801,6.1546,6.1722,3220527,0
1983-11-21,6.1722,6.1898,5.979,6.0317,2829731,0
1983-11-22,6.0317,6.049,5.9349,5.9349,5011628,0
1983-11-23,6.0317,6.1722,6.0317,6.1722,2534022,0
1983-11-25,6.269,6.269,6.1722,6.1987,982217,0
1983-11-28,6.1987,6.313,6.1898,6.269,1506309,0
1983-11-29,6.269,6.3306,6.2338,6.313,2365691,0
1983-11-30,6.313,6.313,6.1195,6.1457,1889370,0
1983-12-01,6.093,6.1457,6.0317,6.0582,1567270,0
1983-12-02,6.0582,6.1108,6.0317,6.0582,1524962,0
1983-12-05,6.049,6.2338,6.0054,6.1722,1600028,0
1983-12-06,6.1108,6.2513,6.093,6.1898,1259277,0
1983-12-07,6.1722,6.3041,6.093,6.1195,1600481,0
1983-12-08,6.093,6.2338,6.093,6.1195,1864801,0
1983-12-09,6.1195,6.1195,5.9349,6.0756,2316561,0
1983-12-12,6.093,6.1987,6.093,6.1722,1801112,0
1983-12-13,6.093,6.1987,6.0582,6.1546,2052690,0
1983-12-14,6.1457,6.1987,6.1195,6.1195,1240168,0
1983-12-15,6.1195,6.1195,5.9961,6.049,1558628,0
1983-12-16,6.0582,6.093,6.0138,6.0138,1888914,0
1983-12-19,6.0138,6.049,5.8645,5.8645,1857523,0
1983-12-20,5.8645,5.8645,5.7505,5.8558,2154145,0
1983-12-21,5.8822,6.1108,5.8822,6.0756,2944377,0
1983-12-22,6.0756,6.2248,6.0756,6.1987,2247861,0
1983-12-23,6.1722,6.2248,6.1457,6.1722,642831,0
1983-12-27,6.1722,6.4622,6.1722,6.4447,1723773,0
1983-12-28,6.4622,6.691,6.4006,6.6031,2464415,0
1983-12-29,6.5942,6.814,6.5416,6.5416,2805164,0
1983-12-30,6.5153,6.5416,6.4447,6.4447,1408950,0
1984-01-03,6.4447,6.4622,6.3393,6.3393,1193761,0
1984-01-04,6.313,6.6381,6.2863,6.6031,2113199,0
1984-01-05,6.6733,6.6733,6.5153,6.5416,2931638,0
1984-01-06,6.4622,6.4887,6.3393,6.4096,2326114,0
1984-01-09,6.2513,6.3393,6.1987,6.2863,1479468,0
1984-01-10,5.9349,6.049,5.9085,5.9436,5609874,0
1984-01-11,5.9436,6.1108,5.9436,6.0582,3104515,0
1984-01-12,6.093,6.1546,6.0582,6.1546,1758346,0
1984-01-13,6.1987,6.1987,5.9961,6.0582,1992187,0
1984-01-16,6.093,6.1195,6.049,6.049,1632784,0
1984-01-17,6.0317,6.1195,6.0317,6.0756,1378469,0
1984-01-18,6.093,6.1195,5.8293,5.9349,3553539,0
1984-01-19,5.9349,5.979,5.8293,5.8996,2339760,0
1984-01-20,5.9612,6.0582,5.9436,6.0138,2509453,0
1984-01-23,5.9961,6.1546,5.979,6.0317,1698752,0
1984-01-24,6.0582,6.313,6.0317,6.1546,2933913,0
1984-01-25,6.2248,6.3041,6.1108,6.1457,2584519,0
1984-01-26,6.1722,6.1987,6.093,6.1108,2834282,0
1984-01-27,6.1195,6.1195,5.9349,5.979,2399360,0
1984-01-30,5.9961,6.0138,5.8293,5.8293,2183260,0
1984-01-31,5.8645,6.0317,5.8293,5.979,2179623,0
1984-02-01,6.0582,6.1546,6.0317,6.1195,2462141,0
1984-02-02,6.093,6.1108,5.9085,5.9085,1652347,0
1984-02-03,5.9349,5.979,5.6535,5.7237,3352915,0
1984-02-06,5.68,5.8558,5.627,5.7505,2371152,0
1984-02-07,5.7675,5.8996,5.6447,5.8645,3030358,0
1984-02-08,5.8293,5.9436,5.785,5.9349,2275613,0
1984-02-09,5.8293,5.8996,5.785,5.8558,1703298,0
1984-02-10,5.8293,5.8822,5.7061,5.7505,2149596,0
1984-02-13,5.785,5.785,5.6535,5.7237,1851609,0
1984-02-14,5.7412,5.7675,5.6535,5.6535,1714219,0
1984-02-15,5.6886,5.785,5.68,5.68,1241533,0
1984-02-16,5.68,5.8822,5.627,5.7675,2981228,0
1984-02-17,5.7505,5.9085,5.7505,5.785,2779688,0
1984-02-21,5.8206,5.979,5.785,5.9349,2220108,0
1984-02-22,5.9612,6.1987,5.9436,6.1108,3028541,0
1984-02-23,6.1108,6.1898,5.9349,6.1546,1793831,0
1984-02-24,6.1898,6.2248,6.1108,6.1722,2847931,0
1984-02-27,6.093,6.4361,6.0317,6.313,3996200,0
1984-02-28,6.1898,6.3656,6.1898,6.1898,2536295,0
1984-02-29,6.1898,6.3656,6.1546,6.1898,2024032,0
1984-03-01,6.1987,6.269,6.0582,6.1722,1505398,0
1984-03-02,6.1987,6.3041,6.1108,6.2338,2169616,0
1984-03-05,6.2863,6.313,6.1195,6.1457,1462638,0
1984-03-06,6.1195,6.1987,6.1195,6.1195,1635970,0
1984-03-07,6.0756,6.1108,5.9436,6.0317,1598207,0
1984-03-08,6.0582,6.1546,6.049,6.0582,1549985,0
1984-03-09,6.093,6.1546,6.049,6.0582,1018160,0
1984-03-12,6.0756,6.2863,6.0756,6.2863,2237852,0
1984-03-13,6.348,6.4447,6.313,6.348,2945740,0
1984-03-14,6.3393,6.4975,6.313,6.3832,4397006,0
1984-03-15,6.4184,6.5766,6.4006,6.5153,3957986,0
1984-03-16,6.6118,6.6295,6.5153,6.5502,4469795,0
1984-03-19,6.4184,6.5942,6.3832,6.5593,1729688,0
1984-03-20,6.5593,6.7877,6.4975,6.7435,3594490,0
1984-03-21,6.6646,6.7526,6.6381,6.6381,3447998,0
1984-03-22,6.5766,6.5942,6.4801,6.524,2025399,0
1984-03-23,6.524,6.7435,6.5153,6.7261,2004014,0
1984-03-26,6.691,6.8406,6.6381,6.779,2477610,0
1984-03-27,6.8053,6.9547,6.7877,6.9197,3366107,0
1984-03-28,6.9374,7.0514,6.9374,6.9374,4008483,0
1984-03-29,6.902,6.9197,6.779,6.779,1932588,0
1984-03-30,6.7526,6.8842,6.7526,6.8492,1559992,0
1984-04-02,6.8492,6.9547,6.823,6.8406,2980776,0
1984-04-03,6.823,6.9547,6.823,6.9547,2422108,0
1984-04-04,6.902,6.9899,6.8842,6.902,2059518,0
1984-04-05,6.902,6.9899,6.8757,6.8757,2146411,0
1984-04-06,6.8406,6.902,6.7877,6.8053,2043140,0
1984-04-09,6.8492,6.8492,6.691,6.691,1907565,0
1984-04-10,6.691,6.8757,6.691,6.7435,1378014,0
1984-04-11,6.7088,6.7526,6.6733,6.6733,1586834,0
1984-04-12,6.7088,6.9374,6.6646,6.9374,1856618,0
1984-04-13,6.902,7.1134,6.8842,6.9986,3176397,0
1984-04-16,6.9374,7.0692,6.9374,7.0338,1436248,0
1984-04-17,7.0165,7.0955,7.0165,7.0165,2398902,0
1984-04-18,7.0165,7.0165,6.8757,6.902,2369334,0
1984-04-19,6.8842,6.9899,6.8492,6.9636,1413502,0
1984-04-23,6.9636,6.9899,6.8406,6.8406,820256,0
1984-04-24,6.8053,6.9899,6.8053,6.9547,1847062,0
1984-04-25,6.9547,7.0955,6.902,7.0692,2462141,0
1984-04-26,7.1307,7.1307,7.0779,7.1134,3072667,0
1984-04-27,7.0779,7.0955,6.9986,7.0338,2880230,0
1984-04-30,6.9986,7.0779,6.9374,7.0692,1531329,0
1984-05-01,7.0338,7.0514,6.9374,6.9547,1614130,0
1984-05-02,6.9374,7.0165,6.8842,6.902,1272470,0
1984-05-03,6.8842,6.8842,6.779,6.7877,868482,0
1984-05-04,6.7877,6.823,6.6381,6.6733,2713263,0
1984-05-07,6.6733,6.779,6.6646,6.7261,842094,0
1984-05-08,6.7526,6.7877,6.7088,6.779,1285661,0
1984-05-09,6.7435,6.8406,6.6295,6.7088,2041778,0
1984-05-10,6.7088,6.779,6.6295,6.6295,2216018,0
1984-05-11,6.5942,6.6381,6.4801,6.5502,1357541,0
1984-05-14,6.4975,6.5593,6.4801,6.4975,1466273,0
1984-05-15,6.4975,6.6733,6.4975,6.6295,1530420,0
1984-05-16,6.6295,6.691,6.6295,6.6646,1306592,0
1984-05-17,6.6646,6.691,6.6295,6.6381,1125978,0
1984-05-18,6.6733,6.7088,6.5766,6.6295,2125939,0
1984-05-21,6.7088,6.7526,6.6295,6.6295,1380744,0
1984-05-22,6.5502,6.6118,6.524,6.5593,1274290,0
1984-05-23,6.5593,6.5942,6.348,6.3746,1827951,0
1984-05-24,6.3746,6.4184,6.1546,6.2248,2375248,0
1984-05-25,6.1546,6.2248,6.1546,6.1722,1194674,0
1984-05-29,6.1898,6.2248,6.1195,6.1546,1795653,0
1984-05-30,6.1195,6.4184,6.0317,6.2074,2439846,0
1984-05-31,6.1722,6.2248,6.1108,6.1898,1196498,0
1984-06-01,6.2248,6.3393,6.2248,6.313,1333434,0
1984-06-04,6.3832,6.4447,6.3041,6.348,1300676,0
1984-06-05,6.3832,6.4361,6.2338,6.348,1218333,0
1984-06-06,6.3832,6.5502,6.3393,6.5502,1953515,0
1984-06-07,6.5153,6.5502,6.4887,6.5153,1479468,0
1984-06-08,6.4447,6.6118,6.4361,6.5942,1174206,0
1984-06-11,6.5856,6.6118,6.3041,6.3832,1248814,0
1984-06-12,6.2863,6.3217,6.2248,6.2863,1365278,0
1984-06-13,6.2603,6.2863,6.1195,6.1898,1029985,0
1984-06-14,6.1546,6.1722,6.0054,6.0756,1434879,0
1984-06-15,6.0756,6.093,5.7942,5.7942,1852521,0
1984-06-18,5.7329,5.9612,5.7329,5.9085,2422561,0
1984-06-19,5.9961,6.093,5.979,6.0756,1880273,0
1984-06-20,5.979,6.1195,5.9612,6.0756,2281075,0
1984-06-21,6.0317,6.1546,5.979,6.0054,1792468,0
1984-06-22,5.9961,6.049,5.8996,5.9961,1306592,0
1984-06-25,6.0317,6.0582,5.9612,6.0054,1042273,0
1984-06-26,5.9436,5.9612,5.7942,5.8471,2458045,0
1984-06-27,5.8206,5.9349,5.7675,5.7942,1257458,0
1984-06-28,5.8206,5.9436,5.8206,5.8996,1301587,0
1984-06-29,5.9612,6.0054,5.8645,5.8996,1705117,0
1984-07-02,5.8996,5.8996,5.8293,5.8822,1256092,0
1984-07-03,5.8471,5.9085,5.7942,5.8206,1162373,0
1984-07-05,5.8206,5.8293,5.7505,5.7675,1843417,0
1984-07-06,5.7505,5.7505,5.5655,5.6094,2345678,0
1984-07-09,5.5655,5.5918,5.4602,5.5569,1757440,0
1984-07-10,5.5655,5.6535,5.5391,5.5655,1965343,0
1984-07-11,5.5569,5.6709,5.5216,5.5391,2109562,0
1984-07-12,5.5041,5.5918,5.4688,5.4688,2161423,0
1984-07-13,5.5216,5.6183,5.5216,5.5569,1344349,0
1984-07-16,5.5918,5.6535,5.5655,5.6094,1845694,0
1984-07-17,5.6183,5.6535,5.5655,5.6183,1135990,0
1984-07-18,5.5918,5.5918,5.4952,5.5216,1398487,0
1984-07-19,5.4688,5.7329,5.4688,5.6094,2510820,0
1984-07-20,5.6094,5.68,5.5655,5.68,1752886,0
1984-07-23,5.5391,5.6358,5.5391,5.6358,2563139,0
1984-07-24,5.5569,5.6183,5.4952,5.4952,1797928,0
1984-07-25,5.4688,5.5216,5.4072,5.4426,1763351,0
1984-07-26,5.4688,5.4952,5.3809,5.3897,2340668,0
1984-07-27,5.3897,5.4072,5.2666,5.293,1898922,0
1984-07-30,5.2666,5.3106,5.1525,5.1525,1617317,0
1984-07-31,5.1525,5.1963,4.8533,5.17,3732788,0
1984-08-01,5.293,5.4602,5.2756,5.4072,4472521,0
1984-08-02,5.4251,5.5391,5.3461,5.5041,4767778,0
1984-08-03,5.5918,5.9612,5.5655,5.8822,4563058,0
1984-08-06,5.8645,6.1898,5.8293,5.9349,4795076,0
1984-08-07,5.7942,5.8996,5.7505,5.785,2960301,0
1984-08-08,5.8206,6.0054,5.7942,5.9349,3624968,0
1984-08-09,5.8645,6.1457,5.8645,6.049,3045376,0
1984-08-10,6.1898,6.2248,5.9961,6.0582,4176812,0
1984-08-13,6.0317,6.0582,5.979,6.0317,942639,0
1984-08-14,6.0582,6.093,5.9961,5.9961,1095042,0
1984-08-15,5.9612,5.9961,5.8471,5.8822,1294762,0
1984-08-16,5.8206,5.979,5.8206,5.9085,1464913,0
1984-08-17,5.9349,6.0054,5.9349,5.9436,1177841,0
1984-08-20,5.979,6.093,5.9436,6.0756,1174206,0
1984-08-21,6.093,6.3832,6.093,6.3041,3291955,0
1984-08-22,6.3217,6.4184,6.3041,6.3217,3333351,0
1984-08-23,6.2863,6.3393,6.269,6.3041,1161464,0
1984-08-24,6.269,6.3746,6.269,6.348,1229252,0
1984-08-27,6.3217,6.3217,6.269,6.3217,979036,0
1984-08-28,6.3217,6.348,6.269,6.3217,2421650,0
1984-08-29,6.3041,6.4184,6.269,6.3832,1757440,0
1984-08-30,6.3217,6.3832,6.3041,6.3393,814800,0
1984-08-31,6.2863,6.3041,6.2248,6.2863,706070,0
1984-09-04,6.181,6.2248,6.181,6.1898,1132346,0
1984-09-05,6.1457,6.1898,6.0317,6.049,1612307,0
1984-09-06,6.0844,6.1284,6.049,6.093,1158279,0
1984-09-07,6.1284,6.1634,5.979,5.979,935359,0
1984-09-10,5.9349,6.0666,5.9349,6.0054,859833,0
1984-09-11,6.0666,6.1284,5.9699,5.979,1341619,0
1984-09-12,5.9525,6.0138,5.8996,5.979,1209234,0
1984-09-13,5.9525,6.2953,5.9525,6.2248,1914847,0
1984-09-14,6.2248,6.2953,6.0666,6.1195,2246955,0
1984-09-17,6.0054,6.0317,5.9699,5.979,2263784,0
1984-09-18,5.9349,6.0138,5.8645,5.979,2086357,0
1984-09-19,5.9699,6.0138,5.9349,5.9525,1859798,0
1984-09-20,5.8909,5.9349,5.8293,5.8558,1820218,0
1984-09-21,5.803,6.0054,5.803,5.9699,2941193,0
1984-09-24,6.0054,6.0317,5.9525,5.9699,1040448,0
1984-09-25,5.9349,5.9699,5.8645,5.8996,1624592,0
1984-09-26,5.8996,6.049,5.8996,5.9699,1271103,0
1984-09-27,6.0054,6.0844,6.0054,6.049,1080482,0
1984-09-28,6.0666,6.0844,5.979,6.0317,951284,0
1984-10-01,5.9699,6.0054,5.8996,5.9171,1092314,0
1984-10-02,5.8996,6.0054,5.8996,5.9699,1357541,0
1984-10-03,5.9171,5.9699,5.8996,5.9171,855290,0
1984-10-04,5.9171,5.979,5.9171,5.9525,1221969,0
1984-10-05,5.9699,6.0054,5.9525,5.979,590515,0
1984-10-08,5.979,6.0054,5.9349,5.9699,683319,0
1984-10-09,6.0138,6.0138,5.8996,5.9171,2113654,0
1984-10-10,5.8996,5.9171,5.7061,5.8293,2012203,0
1984-10-11,5.8293,5.8909,5.6535,5.7061,2451675,0
1984-10-12,5.8206,5.8645,5.7061,5.8293,1551802,0
1984-10-15,5.8645,5.9525,5.8293,5.9525,1645520,0
1984-10-16,5.7767,5.785,5.7151,5.7505,2466235,0
1984-10-17,5.7151,5.7505,5.4072,5.4072,6842313,0
1984-10-18,5.4072,5.5391,5.2138,5.4072,8420953,0
1984-10-19,5.4602,5.4952,5.293,5.328,4608552,0
1984-10-22,5.3106,5.3897,5.2756,5.3897,2505358,0
1984-10-23,5.3897,5.4251,5.328,5.3461,3371565,0
1984-10-24,5.328,5.3897,5.328,5.3461,2458499,0
1984-10-25,5.3542,5.4251,5.3461,5.3809,2546302,0
1984-10-26,5.3542,5.3809,5.3106,5.3461,1665537,0
1984-10-29,5.328,5.3542,5.3106,5.3461,917614,0
1984-10-30,5.328,5.5041,5.328,5.4952,2562230,0
1984-10-31,5.4688,5.5304,5.4426,5.4952,1463091,0
1984-11-01,5.5041,5.5918,5.5041,5.5304,1979904,0
1984-11-02,5.5391,5.5918,5.5041,5.5744,1499937,0
1984-11-05,5.5744,5.5744,5.4426,5.5041,1241533,0
1984-11-06,5.5041,5.5391,5.4688,5.5304,1389846,0
1984-11-07,5.4072,5.5041,5.3461,5.4251,1930769,0
1984-11-08,5.4251,5.4251,5.3542,5.3897,1561813,0
1984-11-09,5.4426,5.4688,5.3809,5.3897,1622775,0
1984-11-12,5.3809,5.4251,5.3542,5.4072,747921,0
1984-11-13,5.4426,5.4426,5.3542,5.3542,1627322,0
1984-11-14,5.3461,5.4072,5.328,5.328,2145498,0
1984-11-15,5.3461,5.3897,5.328,5.328,1134168,0
1984-11-16,5.3542,5.3809,5.2666,5.2666,1670087,0
1984-11-19,5.293,5.328,5.2666,5.2666,1125978,0
1984-11-20,5.2666,5.3106,5.2666,5.2756,1306135,0
1984-11-21,5.2666,5.2756,5.1788,5.2314,2061791,0
1984-11-23,5.2138,5.3542,5.2138,5.3461,1657351,0
1984-11-26,5.3106,5.3106,5.0819,5.1172,3023079,0
1984-11-27,5.047,5.0819,4.9853,5.047,5764101,0
1984-11-28,5.0207,5.0644,4.95,5.047,2889786,0
1984-11-29,5.0644,5.0996,5.0291,5.047,2444397,0
1984-11-30,5.047,5.1172,5.0207,5.047,1627778,0
1984-12-03,5.0291,5.0819,5.0291,5.047,1725135,0
1984-12-04,5.0644,5.1259,4.9941,5.1259,2175527,0
1984-12-05,5.1525,5.1525,5.0644,5.0996,1233346,0
1984-12-06,5.0291,5.0644,4.9941,5.047,3119530,0
1984-12-07,5.0291,5.0996,5.0291,5.0291,1768807,0
1984-12-10,5.0207,5.1172,4.9941,5.0819,1326154,0
1984-12-11,5.0644,5.0996,5.047,5.0644,2105466,0
1984-12-12,5.0819,5.0819,4.95,4.95,1602301,0
1984-12-13,4.9325,4.9853,4.9061,4.9061,2090907,0
1984-12-14,4.9061,4.95,4.8533,4.9061,2895242,0
1984-12-17,4.8707,4.8798,4.8007,4.8183,3097238,0
1984-12-18,4.8707,4.9766,4.8624,4.9766,5845988,0
1984-12-19,4.7656,5.047,4.7392,4.7656,6614839,0
1984-12-20,4.7656,4.9766,4.7392,4.9766,3908852,0
1984-12-21,4.8973,4.9766,4.8624,4.9766,3743252,0
1984-12-24,4.9853,4.9853,4.8973,4.9766,1052277,0
1984-12-26,4.8707,4.9061,4.8446,4.8973,2084538,0
1984-12-27,4.8973,4.9589,4.8707,4.8973,1877541,0
1984-12-28,4.9237,4.9766,4.8707,4.9589,2634558,0
1984-12-31,4.9412,5.0556,4.8973,5.047,2425746,0
1985-01-02,5.047,5.0909,5.0114,5.0207,1661445,0
1985-01-03,4.9589,4.9853,4.7917,4.7917,3475292,0
1985-01-04,4.8269,4.8624,4.66,4.774,2487160,0
1985-01-07,4.774,4.8269,4.6772,4.7127,2185992,0
1985-01-08,4.7302,4.774,4.5633,4.5633,4886062,0
1985-01-09,4.6249,4.6772,4.5633,4.66,5573024,0
1985-01-10,4.7302,4.9237,4.66,4.8973,6155349,0
1985-01-11,4.8624,4.8624,4.7302,4.7656,4475708,0
1985-01-14,4.7392,4.9237,4.7392,4.8973,3543990,0
1985-01-15,4.9589,5.0556,4.9412,4.9853,9171608,0
1985-01-16,4.9589,4.9766,4.8093,4.8707,4073992,0
1985-01-17,4.8624,4.9061,4.8269,4.8707,3846526,0
1985-01-18,4.8269,4.8973,4.774,4.8624,4459786,0
1985-01-21,4.8973,5.1083,4.8973,5.0732,5363754,0
1985-01-22,5.1259,5.1349,5.0732,5.0909,6141702,0
1985-01-23,5.0556,5.2051,5.0556,5.1875,3759177,0
1985-01-24,5.1259,5.2227,5.047,5.0909,4538491,0
1985-01-25,5.0556,5.1083,4.9766,5.0114,2341124,0
1985-01-28,5.0114,5.1259,4.9853,5.0556,4479803,0
1985-01-29,5.047,5.0909,5.0114,5.0909,3522607,0
1985-01-30,5.1611,5.2843,5.1259,5.2051,7010639,0
1985-01-31,5.2051,5.3106,5.1875,5.2843,5122633,0
1985-02-01,5.2402,5.3195,5.2402,5.3106,3524884,0
1985-02-04,5.2491,5.3195,5.2402,5.2843,3157291,0
1985-02-05,5.3195,5.3722,5.2756,5.2843,4048063,0
1985-02-06,5.2843,5.3542,5.2843,5.3106,3015801,0
1985-02-07,5.3195,5.4688,5.3195,5.3986,2942104,0
1985-02-08,5.4251,5.5304,5.3542,5.4864,3520785,0
1985-02-11,5.4688,5.5304,5.4336,5.4688,2060883,0
1985-02-12,5.4336,5.6535,5.4251,5.6535,4511647,0
1985-02-13,5.6535,5.803,5.6358,5.7412,4626750,0
1985-02-14,5.68,5.7412,5.5655,5.5918,2862940,0
1985-02-15,5.5655,5.6009,5.4602,5.5041,2314284,0
1985-02-19,5.4688,5.5918,5.4688,5.5655,2172345,0
1985-02-20,5.5569,5.5918,5.4602,5.4688,3025356,0
1985-02-21,5.4688,5.5304,5.4688,5.4864,2634558,0
1985-02-22,5.4864,5.5569,5.3722,5.3897,1641428,0
1985-02-25,5.3542,5.4251,5.2756,5.3542,1347988,0
1985-02-26,5.3722,5.5216,5.3542,5.5041,2110925,0
1985-02-27,5.5041,5.6009,5.5041,5.5304,2562681,0
1985-02-28,5.5041,5.6009,5.5041,5.5569,1837054,0
1985-03-01,5.5569,5.6009,5.5216,5.5304,2321563,0
1985-03-04,5.5304,5.6183,5.5041,5.5569,1860251,0
1985-03-05,5.5304,5.5569,5.4336,5.4336,2291990,0
1985-03-06,5.4336,5.5041,5.2843,5.2843,3478932,0
1985-03-07,5.2491,5.2756,5.2051,5.2051,3272388,0
1985-03-08,5.2402,5.2756,5.17,5.17,2027670,0
1985-03-11,5.2051,5.2051,5.1083,5.1611,2003108,0
1985-03-12,5.1259,5.2666,5.1172,5.1788,2603627,0
1985-03-13,5.1525,5.2138,5.047,5.047,2535837,0
1985-03-14,5.0291,5.1172,5.0291,5.0644,2224659,0
1985-03-15,5.0819,5.1611,5.047,5.0644,2079988,0
1985-03-18,5.0819,5.1259,5.0644,5.0819,1872994,0
1985-03-19,5.0819,5.2314,5.0819,5.1963,2155055,0
1985-03-20,5.2402,5.2756,5.2314,5.2314,1923490,0
1985-03-21,5.2314,5.2402,5.1525,5.1788,2418923,0
1985-03-22,5.1611,5.1963,5.0819,5.1611,1255183,0
1985-03-25,5.1259,5.1788,5.0909,5.1259,1461724,0
1985-03-26,5.0909,5.2314,5.0909,5.1525,2044961,0
1985-03-27,5.1259,5.1788,5.1172,5.1611,2531289,0
1985-03-28,5.1611,5.1788,5.0909,5.1259,2298817,0
1985-03-29,5.1525,5.1611,5.0819,5.1259,1524962,0
1985-04-01,5.1259,5.1259,5.0819,5.0909,2472150,0
1985-04-02,5.0909,5.1172,4.9941,5.0114,3897475,0
1985-04-03,5.047,5.047,4.9412,4.9589,1833866,0
1985-04-04,4.9412,5.0291,4.9151,4.9941,2200094,0
1985-04-08,5.0291,5.047,4.9853,5.0114,1312046,0
1985-04-09,5.0291,5.047,4.9853,5.0291,1786551,0
1985-04-10,5.0114,5.1963,5.0114,5.1788,2297452,0
1985-04-11,5.2138,5.2756,5.047,5.0909,3434801,0
1985-04-12,5.0819,5.0909,5.0291,5.0644,2081810,0
1985-04-15,5.047,5.1259,5.047,5.0909,1794740,0
1985-04-16,5.0909,5.1611,5.0819,5.1259,2685515,0
1985-04-17,5.1259,5.1788,5.1259,5.1259,3473930,0
1985-04-18,5.1611,5.2314,5.1525,5.2138,3125443,0
1985-04-19,5.2138,5.3017,5.2138,5.2666,1499937,0
1985-04-22,5.2756,5.4511,5.2756,5.4511,4178634,0
1985-04-23,5.4161,5.4511,5.328,5.3809,2140951,0
1985-04-24,5.3809,5.4602,5.3809,5.4511,1521777,0
1985-04-25,5.4251,5.4602,5.3809,5.4251,2802436,0
1985-04-26,5.4602,5.4778,5.3809,5.3897,2609542,0
1985-04-29,5.3897,5.5655,5.3635,5.4251,2281526,0
1985-04-30,5.4161,5.4161,5.2138,5.2138,4767778,0
1985-05-01,5.2402,5.2666,5.1963,5.1963,2766497,0
1985-05-02,5.1611,5.2756,5.1259,5.2402,1704662,0
1985-05-03,5.2666,5.2756,5.1963,5.2666,1602759,0
1985-05-06,5.2314,5.2756,5.1259,5.1259,1295215,0
1985-05-07,5.1525,5.1963,5.1259,5.1788,1300220,0
1985-05-08,5.1788,5.1788,5.0909,5.1259,1502666,0
1985-05-09,5.1611,5.2314,5.1259,5.2138,1865711,0
1985-05-10,5.1963,5.2666,5.1963,5.1963,2162788,0
1985-05-13,5.1963,5.2138,5.0819,5.1788,2030854,0
1985-05-14,5.1963,5.2756,5.1172,5.1172,1394394,0
1985-05-15,5.0909,5.2666,5.0819,5.2314,4654044,0
1985-05-16,5.2666,5.328,5.2314,5.328,3016714,0
1985-05-17,5.3017,5.328,5.1611,5.3106,1962163,0
1985-05-20,5.3635,5.3809,5.3106,5.3461,3280124,0
1985-05-21,5.3461,5.3897,5.328,5.3897,5955176,0
1985-05-22,5.3809,5.3897,5.3106,5.3461,3105423,0
1985-05-23,5.3017,5.3461,5.2402,5.2756,2261056,0
1985-05-24,5.1611,5.2402,5.1611,5.2314,1850699,0
1985-05-28,5.2314,5.2666,5.1963,5.2314,2082719,0
1985-05-29,5.1611,5.1788,5.0644,5.0909,3181402,0
1985-05-30,5.0644,5.1172,5.047,5.0819,2955296,0
1985-05-31,5.0644,5.0909,5.047,5.0644,2619097,0
1985-06-03,5.047,5.047,4.9589,4.9941,2555859,0
1985-06-04,5.1259,5.1259,4.95,5.1259,3125443,0
1985-06-05,5.17,5.1875,5.1349,5.1525,3368837,0
1985-06-06,5.1349,5.1349,5.038,5.0996,2881594,0
1985-06-07,5.0556,5.0556,5.0028,5.0207,1824310,0
1985-06-10,5.0207,5.0996,5.0207,5.0996,1320240,0
1985-06-11,5.1349,5.2051,5.0996,5.1525,2584972,0
1985-06-12,5.1259,5.1525,5.0556,5.0909,1538611,0
1985-06-13,5.0028,5.038,4.9677,5.0207,1818398,0
1985-06-14,5.038,5.0556,4.9677,5.0028,2247861,0
1985-06-17,4.9412,4.9412,4.8707,4.9151,1932134,0
1985-06-18,4.9151,4.9151,4.7831,4.8359,3236905,0
1985-06-19,4.8359,4.8798,4.8183,4.8707,2057698,0
1985-06-20,4.8533,4.9061,4.8359,4.9061,1624136,0
1985-06-21,4.8707,5.1349,4.8707,5.0909,3164112,0
1985-06-24,5.0556,5.1259,5.0207,5.0909,1819309,0
1985-06-25,5.0909,5.17,5.0644,5.0996,2291536,0
1985-06-26,5.0996,5.1259,5.038,5.0644,1478106,0
1985-06-27,5.1259,5.1525,5.0028,5.0909,2050874,0
1985-06-28,5.17,5.1875,5.1349,5.1875,3839245,0
1985-07-01,5.1875,5.2227,5.0996,5.2227,2589525,0
1985-07-02,5.1875,5.2491,5.17,5.2051,3521243,0
1985-07-03,5.1525,5.17,5.0996,5.1349,1782912,0
1985-07-05,5.1259,5.1525,5.0996,5.1349,1725589,0
1985-07-08,5.1349,5.1349,5.0909,5.1349,1826589,0
1985-07-09,5.0996,5.1259,5.0644,5.0996,2353865,0
1985-07-10,5.0996,5.1349,5.0644,5.0996,1919397,0
1985-07-11,5.0556,5.1259,5.0556,5.0996,3312424,0
1985-07-12,5.0644,5.1259,5.0207,5.0909,3664548,0
1985-07-15,5.0556,5.0909,4.9677,4.9853,1496755,0
1985-07-16,4.9151,4.9853,4.9151,4.9677,5004349,0
1985-07-17,4.9853,5.0028,4.95,5.0028,4440223,0
1985-07-18,5.0028,5.0909,5.0028,5.0644,2525829,0
1985-07-19,5.0556,5.1259,5.0556,5.0996,2118659,0
1985-07-22,5.0996,5.0996,4.9853,5.038,1502666,0
1985-07-23,5.0644,5.0996,5.038,5.0644,4341049,0
1985-07-24,5.0909,5.1349,5.0028,5.1259,3922958,0
1985-07-25,5.1349,5.2227,5.0644,5.2227,5072592,0
1985-07-26,5.2402,5.3195,5.2227,5.3106,3283763,0
1985-07-29,5.3106,5.3195,5.1875,5.1875,1971713,0
1985-07-30,5.2227,5.2843,5.1875,5.2843,1593200,0
1985-07-31,5.2843,5.3106,5.17,5.2051,1701479,0
1985-08-01,5.1875,5.2051,5.0909,5.17,1266554,0
1985-08-02,5.1349,5.1525,5.0644,5.0644,1143722,0
1985-08-05,5.0556,5.0644,5.0028,5.0556,1725589,0
1985-08-06,5.0556,5.0996,4.9061,4.95,2288806,0
1985-08-07,4.9412,5.0556,4.9412,5.0207,1623228,0
1985-08-08,5.038,5.0556,4.9677,4.9677,1455808,0
1985-08-09,4.95,5.0207,4.9412,4.9853,1720131,0
1985-08-12,5.0207,5.0996,5.0207,5.0644,1109600,0
1985-08-13,5.038,5.0556,4.9677,4.9853,1235615,0
1985-08-14,4.9853,5.0207,4.9677,4.9677,994956,0
1985-08-15,4.9677,4.9853,4.9412,4.95,1609125,0
1985-08-16,4.9151,4.9677,4.9151,4.95,2482614,0
1985-08-19,4.9151,4.95,4.9061,4.9412,1026800,0
1985-08-20,4.9412,4.9853,4.9151,4.9677,1632784,0
1985-08-21,4.95,4.9677,4.9412,4.9677,1424878,0
1985-08-22,4.9677,5.0028,4.9412,4.9412,1102776,0
1985-08-23,4.9151,4.95,4.9061,4.9061,811614,0
1985-08-26,4.9061,4.9853,4.9061,4.95,592785,0
1985-08-27,4.9677,5.0207,4.95,4.9853,761117,0
1985-08-28,4.9412,5.0207,4.9412,5.0207,1205140,0
1985-08-29,4.9853,5.0207,4.95,4.9853,1656442,0
1985-08-30,4.9853,4.9853,4.9061,4.9151,1019068,0
1985-09-03,4.9325,4.9589,4.8707,4.9325,1084126,0
1985-09-04,4.9325,4.9412,4.8624,4.8624,1577280,0
1985-09-05,4.8624,4.9061,4.7392,4.8973,1285207,0
1985-09-06,4.8973,4.9941,4.8707,4.9589,1116425,0
1985-09-09,4.9325,4.9766,4.8973,4.8973,793413,0
1985-09-10,4.9061,5.0114,4.8707,4.9412,1913483,0
1985-09-11,4.9325,4.9325,4.8269,4.8624,2304278,0
1985-09-12,4.8093,4.8093,4.7216,4.7216,3331989,0
1985-09-13,4.704,4.7216,4.5192,4.5897,4273255,0
1985-09-16,4.6072,4.6772,4.5897,4.6423,3434352,0
1985-09-17,4.6423,4.6423,4.5897,4.5897,3586753,0
1985-09-18,4.5721,4.616,4.5545,4.5897,3544900,0
1985-09-19,4.6072,4.6864,4.5897,4.6772,2074073,0
1985-09-20,4.6772,4.6772,4.5721,4.5721,2376156,0
1985-09-23,4.6511,4.7216,4.6072,4.6772,3454822,0
1985-09-24,4.616,4.6511,4.5897,4.6072,1673274,0
1985-09-25,4.5897,4.616,4.5016,4.5192,3194594,0
1985-09-26,4.5016,4.6772,4.4839,4.6772,2735105,0
1985-09-30,4.616,4.6864,4.6072,4.6423,2550399,0
1985-10-01,4.6772,4.9325,4.6511,4.9325,2978954,0
1985-10-02,4.9061,4.9325,4.6772,4.7216,3841976,0
1985-10-03,4.704,4.7917,4.6864,4.774,1612307,0
1985-10-04,4.7917,4.7917,4.6864,4.704,1444892,0
1985-10-07,4.6772,4.6772,4.5545,4.6072,2211011,0
1985-10-08,4.6072,4.6511,4.5897,4.6423,991770,0
1985-10-09,4.6423,4.6864,4.616,4.6511,1168289,0
1985-10-10,4.6511,4.6772,4.5545,4.5545,1187854,0
1985-10-11,4.5721,4.616,4.5545,4.616,1358908,0
1985-10-14,4.6511,4.6511,4.6072,4.6423,747921,0
1985-10-15,4.6511,4.6511,4.6072,4.616,1530876,0
1985-10-16,4.6072,4.7216,4.6072,4.7216,1448079,0
1985-10-17,4.6072,4.6511,4.5545,4.5545,2818357,0
1985-10-18,4.5545,4.6423,4.4839,4.5192,2353410,0
1985-10-21,4.5016,4.5192,4.4667,4.5016,2093637,0
1985-10-22,4.5016,4.5369,4.4667,4.5016,2195546,0
1985-10-23,4.5016,4.5369,4.4667,4.4839,3284673,0
1985-10-24,4.4667,4.4839,4.3877,4.4667,2462141,0
1985-10-25,4.4667,4.4839,4.4314,4.4667,1720131,0
1985-10-28,4.4667,4.5016,4.4314,4.4667,1900290,0
1985-10-29,4.4667,4.5545,4.4667,4.5016,2079079,0
1985-10-30,4.5192,4.6072,4.5016,4.5545,2110469,0
1985-10-31,4.5545,4.5721,4.4839,4.5016,1708757,0
1985-11-01,4.4839,4.6072,4.4839,4.6072,2301547,0
1985-11-04,4.6072,4.6772,4.5545,4.6511,1796105,0
1985-11-05,4.616,4.704,4.616,4.6772,1867533,0
1985-11-06,4.6423,4.6511,4.5545,4.6072,2221932,0
1985-11-07,4.616,4.7216,4.616,4.6772,2921178,0
1985-11-08,4.6423,4.704,4.6423,4.704,1687373,0
1985-11-11,4.6864,4.7216,4.6511,4.7216,2260603,0
1985-11-12,4.7216,4.774,4.6772,4.774,3595855,0
1985-11-13,4.7216,4.8269,4.7216,4.7392,2933913,0
1985-11-14,4.7216,4.7567,4.704,4.7392,2283346,0
1985-11-15,4.7216,4.7216,4.6423,4.6772,2205098,0
1985-11-18,4.616,4.6772,4.6072,4.616,2565865,0
1985-11-19,4.6423,4.6772,4.5721,4.5897,2747391,0
1985-11-20,4.5897,4.5897,4.5369,4.5721,2574508,0
1985-11-21,4.5721,4.616,4.5545,4.6072,3441174,0
1985-11-22,4.6511,4.8624,4.616,4.8093,6551149,0
1985-11-25,4.8093,5.0114,4.7917,4.9766,5504786,0
1985-11-26,4.9061,4.9325,4.8269,4.9061,3685021,0
1985-11-27,4.8707,4.9061,4.8624,4.9061,2360233,0
1985-11-29,4.9061,4.9325,4.7917,4.8359,2082719,0
1985-12-02,4.8093,4.8269,4.7216,4.7392,2679147,0
1985-12-03,4.704,4.7392,4.6423,4.6772,2771500,0
1985-12-04,4.6511,4.774,4.6423,4.774,2418923,0
1985-12-05,4.7392,4.7917,4.6511,4.7216,3478932,0
1985-12-06,4.7392,4.7917,4.6772,4.7917,2647301,0
1985-12-09,4.704,4.7216,4.5369,4.5721,4078999,0
1985-12-10,4.5721,4.5721,4.4578,4.5369,3654086,0
1985-12-11,4.4667,4.5721,4.4314,4.4667,4822371,0
1985-12-12,4.4667,4.8707,4.4667,4.7567,9262594,0
1985-12-13,4.7917,4.7917,4.6864,4.774,5413796,0
1985-12-16,4.774,4.8093,4.704,4.774,5322808,0
1985-12-17,4.66,4.8093,4.66,4.66,3565827,0
1985-12-18,4.6423,4.7127,4.6423,4.7127,2854753,0
1985-12-19,4.66,4.7479,4.66,4.7302,3054018,0
1985-12-20,4.7127,4.8446,4.6949,4.774,4471616,0
1985-12-23,4.7479,4.774,4.7127,4.774,2836555,0
1985-12-24,4.7656,4.774,4.7479,4.7656,1186031,0
1985-12-26,4.7479,4.8707,4.7479,4.8707,1535879,0
1985-12-27,4.9061,4.9151,4.8446,4.8707,2817904,0
1985-12-30,4.8359,4.9325,4.8359,4.9325,3176397,0
1985-12-31,4.9853,5.0556,4.95,4.9853,3488942,0
1986-01-02,5.0028,5.0207,4.8707,4.9151,1926676,0
1986-01-03,4.9151,4.9677,4.9061,4.95,1586834,0
1986-01-06,4.95,5.038,4.9325,5.0028,2427107,0
1986-01-07,5.0207,5.1611,5.0207,5.1349,3446632,0
1986-01-08,5.1349,5.1611,5.0028,5.0556,5140832,0
1986-01-09,4.9853,5.0556,4.8798,4.9853,4268255,0
1986-01-10,5.0028,5.0644,4.9853,5.0207,2715088,0
1986-01-13,5.0207,5.038,4.8093,4.8093,4863318,0
1986-01-14,4.8359,4.8446,4.7656,4.8359,3860175,0
1986-01-15,4.8007,4.8446,4.774,4.8359,2112293,0
1986-01-16,4.8093,4.8359,4.7302,4.7656,2727826,0
1986-01-17,4.6772,4.7656,4.6249,4.66,5896031,0
1986-01-20,4.6423,4.7302,4.616,4.7127,3453911,0
1986-01-21,4.6423,4.66,4.5192,4.5808,4034872,0
1986-01-22,4.4754,4.5016,4.4401,4.4578,7083429,0
1986-01-23,4.4225,4.4754,4.3346,4.4401,4294642,0
1986-01-24,4.4401,4.4928,4.3877,4.4578,4478893,0
1986-01-27,4.3877,4.4401,4.3521,4.3877,2448946,0
1986-01-28,4.3698,4.4225,4.3346,4.405,4301012,0
1986-01-29,4.3698,4.405,4.2994,4.3346,4822371,0
1986-01-30,4.2994,4.4225,4.2994,4.3698,4594903,0
1986-01-31,4.3346,4.616,4.3346,4.5545,4822371,0
1986-02-03,4.5545,4.6423,4.3259,4.405,5868737,0
1986-02-04,4.3877,4.405,4.2115,4.2115,5004349,0
1986-02-05,4.2466,4.3259,4.2115,4.2994,3997566,0
1986-02-06,4.3259,4.3521,4.2466,4.3521,3201873,0
1986-02-07,4.3346,4.4401,4.2907,4.3521,3425249,0
1986-02-10,4.3521,4.4225,4.3346,4.3877,3431164,0
1986-02-11,4.3698,4.3698,4.2381,4.2466,5368301,0
1986-02-12,4.2731,4.2994,4.2381,4.2731,3529888,0
1986-02-13,4.2381,4.2731,4.0972,4.1501,6505653,0
1986-02-14,4.132,4.1501,4.027,4.0972,6232689,0
1986-02-18,4.0447,4.0972,3.9918,4.0795,4685890,0
1986-02-19,4.0447,4.0795,3.9918,3.9918,3951163,0
1986-02-20,3.9918,4.132,3.9566,4.132,4321940,0
1986-02-21,4.1147,4.185,4.0622,4.0622,5004349,0
1986-02-24,4.0795,4.1501,4.0447,4.132,4549410,0
1986-02-25,4.1678,4.2115,4.1678,4.2028,4125404,0
1986-02-26,4.1678,4.2028,4.1147,4.1678,3290584,0
1986-02-27,4.1678,4.2028,4.132,4.1678,3311063,0
1986-02-28,4.2028,4.2115,4.0447,4.0972,4201834,0
1986-03-03,4.1147,4.1147,4.0447,4.0795,3289222,0
1986-03-04,4.0447,4.0795,4.027,4.0447,1986727,0
1986-03-05,4.027,4.0795,3.9829,4.0795,4549410,0
1986-03-06,4.0622,4.0795,4.027,4.0622,3408418,0
1986-03-07,4.027,4.0795,3.9566,3.9829,3937058,0
1986-03-10,3.9829,4.0795,3.9829,4.0622,2324749,0
1986-03-11,4.3521,4.3877,4.0885,4.3521,5322808,0
1986-03-12,4.3877,4.4314,4.282,4.3172,4000297,0
1986-03-13,4.2907,4.3259,4.2115,4.2466,2912534,0
1986-03-14,4.282,4.3521,4.2204,4.3172,3227805,0
1986-03-17,4.2556,4.3521,4.2466,4.3521,2753754,0
1986-03-18,4.3172,4.4136,4.2907,4.3172,2285623,0
1986-03-19,4.3259,4.3961,4.3172,4.3877,2129576,0
1986-03-20,4.3961,4.4136,4.3521,4.3961,2104555,0
1986-03-21,4.3961,4.4136,4.185,4.282,4030778,0
1986-03-24,4.2907,4.3172,4.2556,4.282,2047234,0
1986-03-25,4.2907,4.3521,4.282,4.2907,1419417,0
1986-03-26,4.3172,4.3961,4.3172,4.3877,1741514,0
1986-03-27,4.4136,4.4839,4.3961,4.4314,2833827,0
1986-03-31,4.4314,4.4489,4.3609,4.3877,1524053,0
1986-04-01,4.3961,4.4136,4.3172,4.3259,3640436,0
1986-04-02,4.3609,4.4314,4.3259,4.3521,1819309,0
1986-04-03,4.3877,4.4314,4.3172,4.3609,1924401,0
1986-04-04,4.3877,4.4136,4.3521,4.3521,2293814,0
1986-04-07,4.3609,4.4136,4.2907,4.3521,2865675,0
1986-04-08,4.3877,4.3961,4.2907,4.3961,2200548,0
1986-04-09,4.4136,4.4314,4.3172,4.3521,1349354,0
1986-04-10,4.3259,4.4314,4.3172,4.3877,1733323,0
1986-04-11,4.3961,4.4314,4.3259,4.3521,2271519,0
1986-04-14,4.3609,4.3877,4.3172,4.3172,1850242,0
1986-04-15,4.3877,4.3877,4.282,4.282,2925728,0
1986-04-16,4.3172,4.3172,4.2204,4.2204,1864351,0
1986-04-17,4.2556,4.282,4.1413,4.185,3544900,0
1986-04-18,4.1586,4.185,4.0885,4.1413,3793754,0
1986-04-21,4.1237,4.2556,4.1237,4.2466,2226937,0
1986-04-22,4.2204,4.2466,4.1237,4.1413,2941645,0
1986-04-23,4.1413,4.1765,4.1237,4.1586,1657351,0
1986-04-24,4.1413,4.2204,4.1413,4.185,2362509,0
1986-04-25,4.2204,4.2466,4.1586,4.185,1933500,0
1986-04-28,4.1765,4.2466,4.1765,4.2115,2221932,0
1986-04-29,4.185,4.2204,4.1765,4.2115,1134621,0
1986-04-30,4.185,4.2204,4.1413,4.1413,1685556,0
1986-05-01,4.1413,4.1765,4.1059,4.1413,2144137,0
1986-05-02,4.1413,4.185,4.1237,4.1586,1745152,0
1986-05-05,4.1765,4.2466,4.1586,4.185,1923943,0
1986-05-06,4.2204,4.2204,4.1413,4.1765,1392121,0
1986-05-07,4.1765,4.185,4.1586,4.1765,1386660,0
1986-05-08,4.2204,4.3259,4.2115,4.2556,2402999,0
1986-05-09,4.2556,4.3259,4.2204,4.2907,2308827,0
1986-05-12,4.282,4.3961,4.2556,4.3609,3629976,0
1986-05-13,4.3259,4.3609,4.2556,4.282,3138638,0
1986-05-14,4.2907,4.3172,4.1586,4.1765,3123170,0
1986-05-15,4.2115,4.2115,4.1059,4.1413,3725510,0
1986-05-16,4.1586,4.1765,4.1413,4.1586,2148233,0
1986-05-19,4.185,4.2115,4.1413,4.1765,2615000,0
1986-05-20,4.2115,4.282,4.185,4.2204,2236032,0
1986-05-21,4.2466,4.2466,4.185,4.2115,1768356,0
1986-05-22,4.2204,4.2556,4.185,4.2466,2459867,0
1986-05-23,4.282,4.3172,4.2115,4.2204,3988466,0
1986-05-27,4.2556,4.3259,4.2466,4.3259,2471692,0
1986-05-28,4.3259,4.3877,4.3172,4.3259,3484848,0
1986-05-29,4.3609,4.3961,4.3259,4.3877,2738745,0
1986-05-30,4.3877,4.4839,4.3609,4.4667,3210970,0
1986-06-02,4.5016,4.5369,4.4667,4.5016,5509332,0
1986-06-03,4.5105,4.5283,4.4578,4.5105,2301547,0
1986-06-04,4.5105,4.5283,4.3877,4.3877,1848882,0
1986-06-05,4.3877,4.4578,4.3877,4.4578,1230159,0
1986-06-06,4.4401,4.4754,4.4225,4.4578,1181027,0
1986-06-09,4.4225,4.4225,4.3172,4.3346,2079988,0
1986-06-10,4.3172,4.3346,4.194,4.2115,2927998,0
1986-06-11,4.2289,4.282,4.2115,4.2643,1963526,0
1986-06-12,4.2643,4.3172,4.2466,4.3172,1248814,0
1986-06-13,4.3172,4.4225,4.2994,4.4225,3874276,0
1986-06-16,4.4225,4.4401,4.3521,4.3877,2459411,0
1986-06-17,4.3877,4.4225,4.3698,4.405,2719637,0
1986-06-18,4.4225,4.4928,4.3877,4.4928,4528940,0
1986-06-19,4.4754,4.4928,4.4401,4.4928,2382069,0
1986-06-20,4.4754,4.5105,4.4401,4.5105,3258290,0
1986-06-23,4.4578,4.5545,4.4578,4.5455,4412472,0
1986-06-24,4.5105,4.6249,4.4928,4.5808,5004349,0
1986-06-25,4.5897,4.6864,4.5808,4.6249,5413796,0
1986-06-26,4.6249,4.6511,4.5545,4.5808,2933003,0
1986-06-27,4.5808,4.7302,4.5808,4.7302,6109856,0
1986-06-30,4.7302,4.8624,4.6864,4.7917,8111595,0
1986-07-01,4.7917,4.7917,4.66,4.7216,4867866,0
1986-07-02,4.7216,4.8359,4.6949,4.7567,4180453,0
1986-07-03,4.7656,4.7656,4.6949,4.7567,2920267,0
1986-07-07,4.7216,4.7216,4.5545,4.616,3698215,0
1986-07-08,4.5808,4.6949,4.5105,4.6864,2936644,0
1986-07-09,4.7302,4.8007,4.7216,4.7567,3326530,0
1986-07-10,4.7656,4.7917,4.66,4.7656,3307419,0
1986-07-11,4.7567,4.7917,4.6949,4.7216,2434390,0
1986-07-14,4.6949,4.6949,4.616,4.6249,2615909,0
1986-07-15,4.5283,4.5455,4.2643,4.3172,6323676,0
1986-07-16,4.3172,4.3877,4.282,4.3698,3690480,0
1986-07-17,4.2643,4.3346,4.2643,4.2643,2991237,0
1986-07-18,4.2466,4.2466,4.1413,4.2115,4822371,0
1986-07-21,4.2115,4.2643,4.1413,4.2466,4357424,0
1986-07-22,4.194,4.2466,4.1413,4.1765,2565865,0
1986-07-23,4.1765,4.194,4.1237,4.1586,2754668,0
1986-07-24,4.1237,4.1237,3.9652,4.0972,5231817,0
1986-07-25,4.0622,4.1586,4.027,4.1586,3184134,0
1986-07-28,4.1586,4.1586,3.9652,4.0355,2021304,0
1986-07-29,4.0355,4.0355,3.9652,4.0006,2199184,0
1986-07-30,3.9652,4.071,3.9212,4.071,2823820,0
1986-07-31,4.0355,4.0622,3.9304,4.0006,1985819,0
1986-08-01,3.9652,4.027,3.9212,3.9212,1685105,0
1986-08-04,3.8949,4.0972,3.7984,4.071,5004349,0
1986-08-05,4.2466,4.3698,4.1413,4.282,10645616,0
1986-08-06,4.282,4.2994,4.2289,4.2466,4549410,0
1986-08-07,4.2115,4.2466,4.1765,4.194,2113654,0
1986-08-08,4.1586,4.1765,4.071,4.1237,2162334,0
1986-08-11,4.1586,4.1765,4.1237,4.1237,2276978,0
1986-08-12,4.1413,4.1765,4.1237,4.1237,1968073,0
1986-08-13,4.1413,4.194,4.1413,4.194,3338353,0
1986-08-14,4.2289,4.4225,4.1765,4.4225,4435675,0
1986-08-15,4.4401,4.5455,4.3521,4.5105,4184090,0
1986-08-18,4.4754,4.4928,4.3877,4.4225,4822371,0
1986-08-19,4.4401,4.4578,4.3521,4.3877,1916666,0
1986-08-20,4.3877,4.4401,4.3521,4.4401,8325418,0
1986-08-21,4.4225,4.5105,4.3877,4.4578,3388855,0
1986-08-22,4.4928,4.5105,4.4578,4.4754,3014893,0
1986-08-25,4.4928,4.66,4.4578,4.5283,4913361,0
1986-08-26,4.5455,4.7216,4.5455,4.6864,4913361,0
1986-08-27,4.6864,4.7656,4.6511,4.6949,4594903,0
1986-08-28,4.6864,4.6949,4.5897,4.6864,3325162,0
1986-08-29,4.7216,4.7656,4.6949,4.7302,3690025,0
1986-09-02,4.6864,4.7392,4.6511,4.6864,3002155,0
1986-09-03,4.6423,4.6864,4.616,4.6864,2862940,0
1986-09-04,4.7302,4.9151,4.7302,4.8093,6733124,0
1986-09-05,4.8798,4.9151,4.8359,4.8446,6141702,0
1986-09-08,4.8359,4.8446,4.7127,4.7392,4171809,0
1986-09-09,4.7302,4.7392,4.6772,4.6772,3038547,0
1986-09-10,4.6772,4.8798,4.6511,4.7656,3442536,0
1986-09-11,4.7302,4.7302,4.5016,4.5721,4311474,0
1986-09-12,4.5455,4.5455,4.3698,4.4401,4109481,0
1986-09-15,4.5016,4.5016,4.3609,4.4754,2783781,0
1986-09-16,4.4401,4.4401,4.3698,4.405,1857523,0
1986-09-17,4.405,4.405,4.2994,4.2994,2164607,0
1986-09-18,4.3259,4.5369,4.2731,4.5369,3826052,0
1986-09-19,4.5016,4.7127,4.5016,4.6423,6050715,0
1986-09-22,4.6072,4.6072,4.5369,4.5721,1884365,0
1986-09-23,4.5721,4.7392,4.5016,4.7392,2794703,0
1986-09-24,4.7127,4.7392,4.5808,4.7392,2448946,0
1986-09-25,4.616,4.616,4.3961,4.5369,3139090,0
1986-09-26,4.5016,4.6772,4.4667,4.6772,3688205,0
1986-09-29,4.616,4.9853,4.616,4.7127,4867866,0
1986-09-30,4.7392,4.8007,4.6864,4.7392,4021222,0
1986-10-01,4.7127,4.7656,4.5369,4.6511,4018492,0
1986-10-02,4.6772,4.9061,4.616,4.9061,9631098,0
1986-10-03,4.9853,5.0114,4.8446,4.9151,9339937,0
1986-10-06,4.8446,4.9061,4.8007,4.8093,1939412,0
1986-10-07,4.8446,4.8707,4.7302,4.774,2023578,0
1986-10-08,4.774,4.9151,4.6772,4.774,6960598,0
1986-10-09,4.774,4.774,4.5105,4.616,13966685,0
1986-10-10,4.616,4.7127,4.6072,4.6772,4283267,0
1986-10-13,4.6423,4.6772,4.6072,4.6772,1713765,0
1986-10-14,4.616,4.6423,4.5455,4.6072,4490722,0
1986-10-15,4.6072,4.7302,4.5808,4.6511,6551149,0
1986-10-16,4.6772,4.7392,4.5721,4.616,2779688,0
1986-10-17,4.5808,4.6072,4.5369,4.5808,2716909,0
1986-10-20,4.5808,4.6772,4.4754,4.616,3503500,0
1986-10-21,4.5721,4.616,4.5369,4.6072,2853845,0
1986-10-22,4.5808,4.6072,4.4314,4.4754,2833370,0
1986-10-23,4.4667,4.6511,4.405,4.6511,5368301,0
1986-10-24,4.6423,4.6423,4.4667,4.5105,3828781,0
1986-10-27,4.5016,4.616,4.4667,4.5016,2941193,0
1986-10-28,4.4754,4.5105,4.4754,4.5016,2079079,0
1986-10-29,4.5016,4.5105,4.4401,4.4401,2284255,0
1986-10-30,4.4754,4.6072,4.4401,4.6072,6141702,0
1986-10-31,4.5721,4.5721,4.4667,4.4754,3509414,0
1986-11-03,4.4667,4.5105,4.4314,4.4754,2653671,0
1986-11-04,4.4667,4.5369,4.4401,4.5369,2039955,0
1986-11-05,4.4754,4.8093,4.4754,4.7392,8689369,0
1986-11-06,4.8093,4.8707,4.7656,4.8007,7870478,0
1986-11-07,4.774,4.8007,4.6772,4.7302,3176397,0
1986-11-10,4.7127,4.8446,4.6772,4.7302,3618598,0
1986-11-11,4.6772,4.6772,4.6072,4.6772,4913361,0
1986-11-12,4.7392,4.8359,4.7302,4.8359,5186324,0
1986-11-13,4.8093,4.8093,4.6864,4.6864,3009434,0
1986-11-14,4.7302,4.7392,4.6511,4.7302,3140456,0
1986-11-17,4.6423,4.6864,4.616,4.616,3983917,0
1986-11-18,4.6423,4.6511,4.4314,4.4667,4640398,0
1986-11-19,4.4401,4.4754,4.3698,4.4401,5868737,0
1986-11-20,4.4667,4.4754,4.4314,4.4754,2405729,0
1986-11-21,4.4667,4.6072,4.4667,4.5808,3671372,0
1986-11-24,4.5721,4.6423,4.5105,4.6072,2679601,0
1986-11-25,4.5105,4.5455,4.5016,4.5455,1742877,0
1986-11-26,4.5105,4.616,4.5105,4.5721,1843875,0
1986-11-28,4.5808,4.6772,4.5455,4.6772,1349810,0
1986-12-01,4.6072,4.6423,4.5369,4.6072,1603666,0
1986-12-02,4.6511,4.7127,4.6072,4.6772,3551267,0
1986-12-03,4.6772,4.7127,4.6423,4.7127,2495349,0
1986-12-04,4.774,4.8359,4.7392,4.8007,4549410,0
1986-12-05,4.7656,4.9061,4.7127,4.7392,3513057,0
1986-12-08,4.7302,4.8007,4.7127,4.7392,2559497,0
1986-12-09,4.7392,4.7656,4.6772,4.6864,2612725,0
1986-12-10,4.6864,4.8446,4.6864,4.8093,4640398,0
1986-12-11,4.774,4.8093,4.5721,4.5721,4685890,0
1986-12-12,4.6772,4.7127,4.616,4.7127,4071722,0
1986-12-15,4.6772,4.6864,4.616,4.6772,10099688,0
1986-12-16,4.6772,4.7127,4.6423,4.6772,2255145,0
1986-12-17,4.6423,4.66,4.5721,4.6423,1660991,0
1986-12-18,4.6249,4.8973,4.5369,4.5369,3210515,0
1986-12-19,4.5192,4.8269,4.5016,4.8269,5550278,0
1986-12-22,4.6772,4.7127,4.6423,4.6423,2953933,0
1986-12-23,4.66,4.6949,4.5721,4.5721,3738704,0
1986-12-24,4.6423,4.66,4.5545,4.5721,1807479,0
1986-12-26,4.5369,4.5721,4.5369,4.5545,643743,0
1986-12-29,4.5721,4.5721,4.4667,4.5016,2303821,0
1986-12-30,4.5016,4.5016,4.4489,4.4839,2877955,0
1986-12-31,4.5192,4.5369,4.4667,4.5016,2562230,0
1987-01-02,4.5369,4.6423,4.5369,4.5897,1904381,0
1987-01-05,4.6249,4.6949,4.6072,4.6772,3518056,0
1987-01-06,4.6772,4.8007,4.66,4.6772,3771912,0
1987-01-07,4.7127,4.7127,4.6249,4.6249,2720547,0
1987-01-08,4.6772,4.9325,4.66,4.9325,8916839,0
1987-01-09,4.9412,5.0996,4.9061,5.0644,11964942,0
1987-01-12,5.0556,5.2756,5.0291,5.2051,11009568,0
1987-01-13,5.2051,5.2402,5.0996,5.1611,6596644,0
1987-01-14,5.1611,5.3106,5.1611,5.2314,8734866,0
1987-01-15,5.3017,5.3017,5.1611,5.17,5277311,0
1987-01-16,5.2051,5.2402,5.0996,5.1611,4958858,0
1987-01-19,5.17,5.2402,5.1349,5.2314,4071722,0
1987-01-20,5.2051,5.2666,5.17,5.1963,4549410,0
1987-01-21,5.17,5.2402,5.1259,5.17,5231817,0
1987-01-22,5.17,5.2314,5.0996,5.1963,2615000,0
1987-01-23,5.2051,5.2666,5.0291,5.0996,9462768,0
1987-01-26,5.0909,5.1259,5.0207,5.0909,3368837,0
1987-01-27,5.0996,5.17,5.0909,5.1349,3646351,0
1987-01-28,5.1611,5.2314,5.0996,5.1611,2760126,0
1987-01-29,5.17,5.1963,5.0996,5.0996,2182352,0
1987-01-30,5.1349,5.1611,5.0644,5.1611,2494438,0
1987-02-02,5.1963,5.2756,5.17,5.2756,4472976,0
1987-02-03,5.3017,5.3461,5.1611,5.3017,4731388,0
1987-02-04,5.3722,5.5832,5.3722,5.5482,13420752,0
1987-02-05,5.6009,5.6183,5.4602,5.4952,9872216,0
1987-02-06,5.4952,5.6358,5.4602,5.5832,4822371,0
1987-02-09,5.5482,5.6009,5.4952,5.4952,3047650,0
1987-02-10,5.4952,5.5304,5.4251,5.5128,3065845,0
1987-02-11,5.5128,5.5832,5.5128,5.5655,2671869,0
1987-02-12,5.5832,5.6009,5.4251,5.4426,4731388,0
1987-02-13,5.4251,5.5482,5.3369,5.5482,4298736,0
1987-02-17,5.5304,5.6183,5.5304,5.6009,4358788,0
1987-02-18,5.6183,5.6358,5.4952,5.5304,4432035,0
1987-02-19,5.5128,5.5304,5.3722,5.4778,4459786,0
1987-02-20,5.4602,5.4778,5.3461,5.4072,3178671,0
1987-02-23,5.3461,5.3897,5.2314,5.2666,3021718,0
1987-02-24,5.1963,5.2756,5.1963,5.2314,2181899,0
1987-02-25,5.1611,5.2314,5.1349,5.1963,2922083,0
1987-02-26,5.0996,5.3106,5.0909,5.3106,3895205,0
1987-02-27,5.2756,5.3461,5.2756,5.3369,2318835,0
1987-03-02,5.2402,5.3017,5.2314,5.2402,1256546,0
1987-03-03,5.2051,5.3106,5.1963,5.3106,7461032,0
1987-03-04,5.3017,5.4251,5.2402,5.4072,5231817,0
1987-03-05,5.4251,5.5128,5.4072,5.4952,3366107,0
1987-03-06,5.4251,5.5832,5.4251,5.5655,4822371,0
1987-03-09,5.5128,5.5304,5.4426,5.4602,3271481,0
1987-03-10,5.4511,5.5216,5.4511,5.4602,2185535,0
1987-03-11,5.4952,5.5391,5.4251,5.4251,2620915,0
1987-03-12,5.4251,5.4602,5.3897,5.4161,3135449,0
1987-03-13,5.4511,5.4602,5.3809,5.3809,1839779,0
1987-03-16,5.3106,5.3542,5.2491,5.3461,3888834,0
1987-03-17,5.3542,5.627,5.3461,5.627,8643876,0
1987-03-18,5.7151,5.7505,5.6447,5.7151,12192416,0
1987-03-19,5.6623,5.7329,5.6447,5.6623,2544028,0
1987-03-20,5.6623,5.7151,5.5918,5.7151,5095336,0
1987-03-23,5.785,5.8731,5.7505,5.785,6050715,0
1987-03-24,5.803,5.9349,5.803,5.8731,4290547,0
1987-03-25,5.8645,5.8996,5.6447,5.7329,5413796,0
1987-03-26,5.8645,5.8645,5.7675,5.8206,3901572,0
1987-03-27,5.8381,5.8381,5.7151,5.7505,2800612,0
1987-03-30,5.5744,5.6974,5.5216,5.6447,3854712,0
1987-03-31,5.785,5.785,5.68,5.7675,4731388,0
1987-04-01,5.68,5.9699,5.6623,5.9436,5095336,0
1987-04-02,6.0756,6.181,6.0401,6.1457,12738343,0
1987-04-03,6.1634,6.4006,6.0756,6.4006,8871345,0
1987-04-06,6.3746,6.3746,6.2863,6.3041,4418838,0
1987-04-07,6.2513,6.3569,6.2163,6.2338,5140832,0
1987-04-08,6.269,6.269,5.9436,6.1284,3347457,0
1987-04-09,6.0844,6.0844,5.9436,5.9436,4685890,0
1987-04-10,5.8996,6.0844,5.8996,5.9699,5504786,0
1987-04-13,5.9349,5.9436,5.803,5.803,3246911,0
1987-04-14,5.7505,5.785,5.627,5.7329,6596644,0
1987-04-15,5.8645,5.9436,5.8206,5.9436,4171353,0
1987-04-16,6.1108,6.1634,6.0138,6.0756,4867866,0
1987-04-20,6.0844,6.0844,5.979,6.0054,2423468,0
1987-04-21,5.9085,6.049,5.803,6.0401,6050715,0
1987-04-22,6.0756,6.0756,5.785,5.785,4005300,0
1987-04-23,5.9085,5.9085,5.7505,5.785,3501680,0
1987-04-24,5.7505,5.8996,5.7151,5.7151,3211429,0
1987-04-27,5.6447,5.9085,5.6447,5.8381,3657268,0
1987-04-28,5.8731,5.8996,5.7505,5.7505,4549410,0
1987-04-29,5.7675,5.785,5.68,5.7329,3213701,0
1987-04-30,5.7675,5.9436,5.7505,5.8381,3065845,0
1987-05-01,5.8381,5.9349,5.7675,5.8381,2501265,0
1987-05-04,5.8206,5.9699,5.803,5.9699,2700984,0
1987-05-05,6.0054,6.049,5.979,6.049,3473472,0
1987-05-06,6.1108,6.4711,6.0844,6.4447,8734866,0
1987-05-07,6.4975,6.5327,6.4361,6.4447,7688502,0
1987-05-08,6.4711,6.4887,6.2863,6.3569,3276939,0
1987-05-11,6.3746,6.5942,6.3393,6.3569,10145183,0
1987-05-12,6.4006,6.5327,6.3393,6.4975,3896113,0
1987-05-13,6.568,6.568,6.4447,6.4711,3093145,0
1987-05-14,6.4975,6.524,6.2513,6.3393,2386620,0
1987-05-15,6.3746,6.3746,6.181,6.2163,3134999,0
1987-05-18,6.2338,6.3393,6.181,6.3393,2438029,0
1987-05-19,6.3569,6.4006,6.0138,6.049,3710496,0
1987-05-20,6.0401,6.2163,5.9085,5.9349,5004349,0
1987-05-21,6.0054,6.0138,5.9699,5.979,2356139,0
1987-05-22,6.0401,6.181,6.0138,6.1457,2372973,0
1987-05-26,6.1284,6.2338,6.1284,6.2338,1749244,0
1987-05-27,6.1987,6.2163,6.0844,6.0844,2444397,0
1987-05-28,6.0844,6.181,6.0138,6.0756,1845239,0
1987-05-29,6.1108,6.1457,6.0138,6.0756,1552260,0
1987-06-01,6.0844,6.2163,6.0844,6.1634,3878826,0
1987-06-02,6.2248,6.278,6.1546,6.2248,2098641,0
1987-06-03,6.2953,6.3656,6.2603,6.313,1866620,0
1987-06-04,6.348,6.348,6.2953,6.348,2735105,0
1987-06-05,6.2953,6.313,6.2074,6.2248,1519958,0
1987-06-08,6.2426,6.3832,6.2074,6.348,1647797,0
1987-06-09,6.3656,6.4184,6.3306,6.4096,2926177,0
1987-06-10,6.3656,6.4538,6.348,6.4096,2340217,0
1987-06-11,6.4096,6.4801,6.3656,6.4184,1675546,0
1987-06-12,6.4538,6.4538,6.3656,6.3656,2487160,0
1987-06-15,6.3656,6.4096,6.2953,6.2953,1707392,0
1987-06-16,6.3306,6.4801,6.313,6.4801,2584972,0
1987-06-17,6.4801,6.4887,6.3306,6.4447,2609087,0
1987-06-18,6.4801,6.4887,6.4184,6.4538,2194635,0
1987-06-19,6.4538,6.524,6.4447,6.4887,3508505,0
1987-06-22,6.5856,6.691,6.5153,6.524,2692793,0
1987-06-23,6.4801,6.5153,6.3832,6.4538,2689611,0
1987-06-24,6.3656,6.4538,6.348,6.3656,1441256,0
1987-06-25,6.3656,6.4096,6.3306,6.3656,1609125,0
1987-06-26,6.3832,6.4447,6.313,6.4447,3025356,0
1987-06-29,6.5153,6.691,6.5153,6.691,4731388,0
1987-06-30,6.7088,6.7612,6.5856,6.5856,3562187,0
1987-07-01,6.6207,6.7435,6.5856,6.7435,4154974,0
1987-07-02,6.7088,6.7435,6.691,6.691,2702349,0
1987-07-06,6.7612,6.8406,6.7261,6.8406,2932549,0
1987-07-07,6.9723,7.1041,6.9374,7.0867,8939587,0
1987-07-08,7.0692,7.0867,6.9986,7.0338,4195914,0
1987-07-09,7.0514,7.1748,7.0165,7.0692,3509867,0
1987-07-10,7.0514,7.0692,7.0338,7.0514,3017165,0
1987-07-13,7.0692,7.0867,6.9986,7.0692,2145498,0
1987-07-14,7.0338,7.0514,6.9281,6.9636,2163243,0
1987-07-15,6.9723,7.0692,6.9723,7.0338,2994421,0
1987-07-16,7.0514,7.157,7.0338,7.157,3579931,0
1987-07-17,7.201,7.2273,7.1217,7.2273,4312837,0
1987-07-20,7.2273,7.2974,7.201,7.2273,2484433,0
1987-07-21,7.201,7.2273,6.9108,6.9723,3897475,0
1987-07-22,6.9723,6.9723,6.8492,6.9281,2370697,0
1987-07-23,6.9108,6.9108,6.691,6.7435,3836514,0
1987-07-24,6.7435,6.814,6.7088,6.814,4100838,0
1987-07-27,6.8492,6.9723,6.814,6.8842,1954881,0
1987-07-28,6.9281,6.9723,6.8053,6.9723,2615456,0
1987-07-29,7.0338,7.0692,6.9723,7.0514,3093145,0
1987-07-30,7.1217,7.201,7.0692,7.201,2761488,0
1987-07-31,7.201,7.201,7.0867,7.1217,1886186,0
1987-08-03,7.2447,7.3414,7.201,7.3152,4169988,0
1987-08-04,7.3152,7.3414,7.0867,7.1748,3700035,0
1987-08-05,7.1748,7.1748,7.0692,7.1041,2753303,0
1987-08-06,7.0514,7.1041,7.0338,7.1041,3565827,0
1987-08-07,7.0867,7.1041,7.0514,7.0692,2751937,0
1987-08-10,7.0514,7.0867,6.9374,7.0514,3317886,0
1987-08-11,7.0692,7.1041,7.0165,7.1041,4479349,0
1987-08-12,7.1217,7.2184,7.1041,7.157,3092690,0
1987-08-13,7.1217,7.201,7.1217,7.157,2342035,0
1987-08-14,7.157,7.157,6.9108,6.9636,4640398,0
1987-08-17,6.9723,7.1395,6.6733,6.6733,4465700,0
1987-08-18,6.6031,6.6733,6.4801,6.5593,6960598,0
1987-08-19,6.5153,6.7261,6.5153,6.691,4132228,0
1987-08-20,6.7435,6.9723,6.7261,6.9723,4594903,0
1987-08-21,6.9636,6.9636,6.8406,6.8757,2563139,0
1987-08-24,6.8757,6.8757,6.7261,6.7435,2630467,0
1987-08-25,6.8757,6.8842,6.8053,6.8406,2397539,0
1987-08-26,6.9108,6.9281,6.814,6.814,3160476,0
1987-08-27,6.814,6.8842,6.779,6.779,2686881,0
1987-08-28,6.8053,6.8406,6.7088,6.7088,2804709,0
1987-08-31,6.8581,7.0252,6.8053,6.8581,2800612,0
1987-09-01,6.8842,6.9899,6.735,6.735,3203237,0
1987-09-02,6.7526,6.7877,6.6031,6.6646,2020848,0
1987-09-03,6.7702,6.7877,6.6381,6.6996,1399397,0
1987-09-04,6.6996,6.7702,6.5593,6.6031,1575005,0
1987-09-08,6.4622,6.4975,6.1898,6.313,4640398,0
1987-09-09,6.5153,6.5327,6.3746,6.4622,3573561,0
1987-09-10,6.5153,6.6031,6.5153,6.5593,2132308,0
1987-09-11,6.6295,6.6996,6.5942,6.6646,2433481,0
1987-09-14,6.6996,6.6996,6.5153,6.568,2350225,0
1987-09-15,6.5593,6.568,6.4622,6.5153,3232354,0
1987-09-16,6.5153,6.6646,6.4801,6.4801,2437119,0
1987-09-17,6.5942,6.5942,6.5153,6.5327,2821998,0
1987-09-18,6.6031,6.6821,6.5593,6.6381,2706443,0
1987-09-21,6.6996,6.7173,6.5593,6.5593,2279253,0
1987-09-22,6.6031,6.8933,6.568,6.8492,2854753,0
1987-09-23,6.7877,6.7877,6.6821,6.7702,2049963,0
1987-09-24,6.7173,6.7702,6.6031,6.6031,1561356,0
1987-09-25,6.5942,6.6996,6.568,6.6646,1429424,0
1987-09-28,6.735,6.8492,6.6996,6.823,2284713,0
1987-09-29,6.7526,6.8053,6.7173,6.7877,1997189,0
1987-09-30,6.8053,6.8053,6.6821,6.7702,2584519,0
1987-10-01,6.735,6.823,6.7173,6.7877,2169616,0
1987-10-02,6.7877,6.9899,6.6031,6.9636,1979904,0
1987-10-05,6.9636,6.9899,6.9197,6.9547,1622775,0
1987-10-06,6.8842,6.9281,6.5942,6.6295,2625919,0
1987-10-07,6.6031,6.6996,6.5153,6.6996,2778779,0
1987-10-08,6.735,6.735,6.5327,6.5942,2621825,0
1987-10-09,6.568,6.6381,6.5593,6.568,1944873,0
1987-10-12,6.5942,6.6031,6.4801,6.4975,3362469,0
1987-10-13,6.568,6.6381,6.5153,6.6031,2171432,0
1987-10-14,6.5593,6.568,6.3746,6.4272,3943880,0
1987-10-15,6.3041,6.3393,6.1019,6.1546,3251006,0
1987-10-16,6.2248,6.2248,5.2138,5.7942,4806448,0
1987-10-19,5.3195,5.4688,4.3436,4.4928,8901825,0
1987-10-20,5.2843,5.3195,3.7722,5.1349,9175701,0
1987-10-21,5.5041,5.5569,5.2491,5.4864,5828702,0
1987-10-22,4.7127,5.3542,4.6687,4.9766,5359204,0
1987-10-23,4.8533,5.1349,4.774,4.9237,3611319,0
1987-10-26,4.7127,4.7392,4.4225,4.4314,3090413,0
1987-10-27,4.774,4.8533,4.4667,4.5455,3169573,0
1987-10-28,4.4225,4.4578,4.3082,4.3259,6460160,0
1987-10-29,4.3436,4.7656,4.3436,4.6511,3130901,0
1987-10-30,4.8886,5.0909,4.8886,5.0644,4250969,0
1987-11-02,4.9941,5.3195,4.9766,5.2314,2342945,0
1987-11-03,4.8533,5.0556,4.8093,5.0207,2254229,0
1987-11-04,4.8707,4.9589,4.6864,4.8533,2229666,0
1987-11-05,4.6687,4.9237,4.6511,4.8533,3741432,0
1987-11-06,4.8359,5.0644,4.7656,4.8886,2307007,0
1987-11-09,4.774,4.8886,4.7656,4.8007,3397497,0
1987-11-10,4.7127,4.7392,4.6333,4.6511,2976221,0
1987-11-11,4.7127,4.7392,4.6511,4.6511,2356139,0
1987-11-12,4.7392,4.8359,4.6687,4.7127,2963486,0
1987-11-13,4.7302,4.8093,4.7302,4.7392,1869353,0
1987-11-16,4.7656,5.0207,4.6511,4.7127,1903927,0
1987-11-17,4.6687,4.6687,4.5633,4.5985,2294266,0
1987-11-18,4.5633,4.774,4.5016,4.774,3024901,0
1987-11-19,4.5633,4.6687,4.3609,4.3877,4594903,0
1987-11-20,4.2115,4.5633,4.2028,4.5192,4450688,0
1987-11-23,4.5016,4.7656,4.5016,4.6333,2914351,0
1987-11-24,4.6687,4.8093,4.6687,4.7302,4402010,0
1987-11-25,4.6687,4.7127,4.4928,4.5633,2129576,0
1987-11-27,4.4928,4.5633,4.4314,4.4314,1751982,0
1987-11-30,4.2028,4.3436,4.1059,4.2907,3797847,0
1987-12-01,4.3082,4.4667,4.3082,4.4578,2273795,0
1987-12-02,4.3877,4.5192,4.3082,4.5016,2438029,0
1987-12-03,4.4578,4.4928,4.2731,4.3259,2635018,0
1987-12-04,4.2381,4.3082,4.2028,4.2556,2872043,0
1987-12-07,4.3082,4.3259,4.2028,4.2907,4078999,0
1987-12-08,4.2731,4.3082,4.2028,4.2381,4822371,0
1987-12-09,4.2028,4.3436,4.132,4.3082,7082062,0
1987-12-10,4.2028,4.3259,4.1765,4.2381,4210933,0
1987-12-11,4.2115,4.2731,4.1765,4.2028,5345101,0
1987-12-14,4.2028,4.2381,4.0533,4.2028,12071401,0
1987-12-15,4.185,4.2466,4.0447,4.185,6369173,0
1987-12-16,4.1765,4.3172,4.1147,4.2466,4477983,0
1987-12-17,4.282,4.282,4.1765,4.2115,7124377,0
1987-12-18,4.1765,4.3961,4.1501,4.3961,5641265,0
1987-12-21,4.3346,4.3961,4.3172,4.3521,3438899,0
1987-12-22,4.3521,4.4754,4.3172,4.405,5049840,0
1987-12-23,4.4314,4.6864,4.405,4.6864,4822371,0
1987-12-24,4.5369,4.66,4.5369,4.6249,1441256,0
1987-12-28,4.4314,4.4667,4.3698,4.3961,2640020,0
1987-12-29,4.3521,4.3961,4.2643,4.2643,3286039,0
1987-12-30,4.282,4.3521,4.2466,4.2994,2956661,0
1987-12-31,4.2466,4.3698,4.185,4.2115,3402504,0
1988-01-04,4.1765,4.5192,4.1765,4.5016,3526701,0
1988-01-05,4.616,4.6864,4.5369,4.5721,2916624,0
1988-01-06,4.616,4.616,4.5016,4.5545,2785145,0
1988-01-07,4.5369,4.7392,4.5016,4.6864,5186324,0
1988-01-08,4.6864,4.7567,4.2643,4.3346,3171396,0
1988-01-11,4.4401,4.4401,4.3172,4.3961,2958024,0
1988-01-12,4.3521,4.4314,4.2466,4.4314,3134543,0
1988-01-13,4.3521,4.3961,4.282,4.2994,3980275,0
1988-01-14,4.2994,4.2994,4.2115,4.2643,2216472,0
1988-01-15,4.5192,4.5192,4.2994,4.3961,4594903,0
1988-01-18,4.3521,4.405,4.3346,4.3698,1824767,0
1988-01-19,4.3346,4.4754,4.3172,4.3698,2461684,0
1988-01-20,4.3346,4.3521,4.2466,4.282,3725510,0
1988-01-21,4.2643,4.2994,4.1765,4.2466,3082222,0
1988-01-22,4.282,4.2994,4.2204,4.2994,2226479,0
1988-01-25,4.282,4.5192,4.2643,4.5192,4023045,0
1988-01-26,4.4667,4.5192,4.3961,4.4314,1664628,0
1988-01-27,4.405,4.5369,4.3961,4.5016,2435300,0
1988-01-28,4.616,4.6864,4.5369,4.6864,2660038,0
1988-01-29,4.7216,4.8093,4.6249,4.774,3372021,0
1988-02-01,4.8093,4.8269,4.6249,4.6249,3784198,0
1988-02-02,4.5897,4.66,4.5192,4.66,2699164,0
1988-02-03,4.6511,4.774,4.616,4.7216,4232770,0
1988-02-04,4.7216,4.7917,4.7216,4.7917,3962082,0
1988-02-05,4.8269,4.8269,4.7216,4.7567,4368798,0
1988-02-08,4.5016,4.6864,4.5016,4.5721,3010344,0
1988-02-09,4.616,4.8093,4.5545,4.8093,3391582,0
1988-02-10,4.8269,5.0909,4.7917,4.9589,6141702,0
1988-02-11,4.9941,5.0909,4.9766,5.0114,3881101,0
1988-02-12,5.047,5.1259,5.0114,5.0909,3480753,0
1988-02-16,5.047,5.0996,5.047,5.0996,1860251,0
1988-02-17,5.0996,5.1349,4.9766,5.047,3143186,0
1988-02-18,5.047,5.1349,5.0291,5.0996,3648170,0
1988-02-19,5.0909,5.2666,5.047,5.2666,4054431,0
1988-02-22,5.1963,5.2666,5.1349,5.2666,2864763,0
1988-02-23,5.2491,5.2491,5.1259,5.1611,3081312,0
1988-02-24,5.1349,5.2138,5.1349,5.1788,2014931,0
1988-02-25,5.1349,5.2314,5.0996,5.1259,2329298,0
1988-02-26,5.0996,5.0996,4.9412,5.0114,2610906,0
1988-02-29,5.0114,5.0996,4.9941,5.0996,3651358,0
1988-03-01,5.0556,5.0732,4.9853,5.0207,3297412,0
1988-03-02,5.0207,5.0207,4.9325,4.9589,2676414,0
1988-03-03,5.0207,5.0556,4.9589,5.038,2090000,0
1988-03-04,4.9589,5.038,4.9589,5.038,1090947,0
1988-03-07,5.0207,5.038,4.9061,4.9853,2362959,0
1988-03-08,5.0207,5.0732,4.9853,5.0556,3464829,0
1988-03-09,5.038,5.1788,5.038,5.1525,3265565,0
1988-03-10,5.1525,5.3369,5.1172,5.17,2857940,0
1988-03-11,5.2051,5.3017,5.1788,5.2402,2399360,0
1988-03-14,5.2578,5.3897,5.2402,5.3461,2206918,0
1988-03-15,5.3461,5.4072,5.2756,5.3722,2216018,0
1988-03-16,5.3461,5.3897,5.2578,5.3897,1837054,0
1988-03-17,5.3897,5.5918,5.3722,5.4864,2510363,0
1988-03-18,5.5216,5.5216,5.3897,5.4602,3743252,0
1988-03-21,5.4072,5.4426,5.3369,5.3369,1594114,0
1988-03-22,5.3369,5.3461,5.2578,5.3106,1257912,0
1988-03-23,5.3017,5.3106,5.17,5.2402,2122300,0
1988-03-24,5.1525,5.17,5.0556,5.1172,3221889,0
1988-03-25,5.1525,5.1788,5.0909,5.0909,2000829,0
1988-03-28,5.0556,5.0732,4.9853,5.0207,2937554,0
1988-03-29,5.17,5.17,5.1172,5.17,2244225,0
1988-03-30,5.2051,5.2402,5.0732,5.0732,2445761,0
1988-03-31,5.038,5.1259,4.9853,5.0732,2204642,0
1988-04-04,5.0556,5.17,4.9412,4.9853,2448946,0
1988-04-05,4.9412,4.9941,4.9325,4.9941,2405729,0
1988-04-06,5.0207,5.3017,5.0207,5.2402,4533031,0
1988-04-07,5.2402,5.4952,5.2402,5.4864,4542583,0
1988-04-08,5.4426,5.5569,5.3897,5.5569,4594903,0
1988-04-11,5.5569,5.627,5.4952,5.5304,3096783,0
1988-04-12,5.5304,5.5744,5.4864,5.5569,3509867,0
1988-04-13,5.5216,5.6094,5.4864,5.6094,4487084,0
1988-04-14,5.4602,5.5304,5.2051,5.2051,3373388,0
1988-04-15,5.2402,5.3017,5.1525,5.3017,6187194,0
1988-04-18,5.3369,5.3897,5.3017,5.3106,3494856,0
1988-04-19,5.3461,5.4072,5.3017,5.3369,4392456,0
1988-04-20,5.3106,5.3722,5.3017,5.3106,4129952,0
1988-04-21,5.3897,5.4602,5.2756,5.3897,3806946,0
1988-04-22,5.3461,5.4602,5.3106,5.3897,1618681,0
1988-04-25,5.4251,5.6094,5.4251,5.6094,2633200,0
1988-04-26,5.6094,5.6709,5.5569,5.6094,3053562,0
1988-04-27,5.6447,5.7151,5.6447,5.7151,4640398,0
1988-04-28,5.6447,5.6709,5.5216,5.6094,1599113,0
1988-04-29,5.5918,5.6094,5.4072,5.5304,2321563,0
1988-05-02,5.5304,5.5569,5.3897,5.4602,1822493,0
1988-05-03,5.5216,5.5569,5.4602,5.5216,1564997,0
1988-05-04,5.4602,5.5304,5.4251,5.4426,3083135,0
1988-05-05,5.4251,5.4426,5.3106,5.3722,3891109,0
1988-05-06,5.4072,5.5744,5.4072,5.5304,2727370,0
1988-05-09,5.5744,5.68,5.5304,5.5744,3708224,0
1988-05-10,5.627,5.68,5.5569,5.5918,2561316,0
1988-05-11,5.5216,5.5216,5.3461,5.4426,3013983,0
1988-05-12,5.4426,5.5304,5.4251,5.4251,2791971,0
1988-05-13,5.4251,5.5569,5.4251,5.5304,2363420,0
1988-05-16,5.6094,5.6447,5.5216,5.6447,3074037,0
1988-05-17,5.68,5.7151,5.4952,5.5216,2619097,0
1988-05-18,5.5569,5.5569,5.3106,5.3897,2539025,0
1988-05-19,5.3369,5.4952,5.17,5.4952,3202331,0
1988-05-20,5.5304,5.5744,5.2578,5.5304,2037679,0
1988-05-23,5.5216,5.5216,5.3722,5.4251,707434,0
1988-05-24,5.4251,5.4251,5.3369,5.3722,1158736,0
1988-05-25,5.3897,5.4952,5.3897,5.4602,1836595,0
1988-05-26,5.4602,5.5216,5.3897,5.4952,1350719,0
1988-05-27,5.4952,5.4952,5.4072,5.4072,2465324,0
1988-05-31,5.4511,5.5832,5.4511,5.5655,2150960,0
1988-06-01,5.6535,5.6535,5.4511,5.5041,4442952,0
1988-06-02,5.4336,5.5391,5.4336,5.5304,3942519,0
1988-06-03,5.5304,5.5391,5.3542,5.3897,2998517,0
1988-06-06,5.4161,5.4336,5.2843,5.3195,2579512,0
1988-06-07,5.3195,5.4161,5.2843,5.3542,4076723,0
1988-06-08,5.3809,5.3897,5.2843,5.3809,4549410,0
1988-06-09,5.4161,5.4688,5.3897,5.3897,1913483,0
1988-06-10,5.4161,5.5041,5.3809,5.4511,2065884,0
1988-06-13,5.4161,5.4688,5.3542,5.4511,1146451,0
1988-06-14,5.5655,5.5832,5.4511,5.5041,2694616,0
1988-06-15,5.4336,5.4511,5.3195,5.3809,2180076,0
1988-06-16,5.2843,5.3195,5.2051,5.2402,2043140,0
1988-06-17,5.2843,5.3542,5.1963,5.3542,4106751,0
1988-06-20,5.2402,5.2843,5.2314,5.2843,1270652,0
1988-06-21,5.3195,5.4688,5.2666,5.3542,1938051,0
1988-06-22,5.4864,5.4864,5.3017,5.3195,2735105,0
1988-06-23,5.3017,5.3195,5.1963,5.2051,2841561,0
1988-06-24,5.2314,5.2402,5.1349,5.1349,2474420,0
1988-06-27,5.0909,5.2051,5.0819,5.0909,2810171,0
1988-06-28,5.1525,5.2314,5.1525,5.17,2137768,0
1988-06-29,5.1525,5.1963,5.0819,5.1349,2396627,0
1988-06-30,4.9853,5.047,4.9853,4.9853,5205434,0
1988-07-01,5.0909,5.1349,4.9853,5.0207,2474420,0
1988-07-05,4.95,5.2402,4.95,5.2402,2275613,0
1988-07-06,5.3017,5.3195,5.1172,5.1172,3883376,0
1988-07-07,5.17,5.2051,5.1172,5.1525,3364742,0
1988-07-08,5.1172,5.1525,5.0028,5.0028,1964890,0
1988-07-11,4.9853,5.0556,4.9677,5.047,2831097,0
1988-07-12,5.0207,5.047,4.9677,4.9677,3231445,0
1988-07-13,4.95,4.95,4.8359,4.8973,4462061,0
1988-07-14,4.8973,4.9853,4.8707,4.9677,1907112,0
1988-07-15,4.9325,5.0909,4.9325,5.0819,2334759,0
1988-07-18,5.047,5.1963,5.0207,5.1349,2678239,0
1988-07-19,5.0909,5.17,5.0028,5.047,1755617,0
1988-07-20,5.0556,5.0909,5.0207,5.0556,2238310,0
1988-07-21,5.0556,5.0909,4.9853,4.9853,1567270,0
1988-07-22,5.047,5.047,4.95,5.0028,1292032,0
1988-07-25,5.047,5.1525,5.0028,5.1349,1652347,0
1988-07-26,5.0819,5.17,5.0819,5.1172,1230614,0
1988-07-27,5.1172,5.1349,4.9853,5.0028,1281110,0
1988-07-28,4.9853,5.1525,4.9853,5.0819,1125523,0
1988-07-29,5.0909,5.1963,5.0819,5.1349,2619549,0
1988-08-01,5.17,5.2051,5.1349,5.1963,1580918,0
1988-08-02,5.1963,5.2843,5.1963,5.2051,1991278,0
1988-08-03,5.2051,5.2843,5.1963,5.1963,2124120,0
1988-08-04,5.2051,5.2314,5.0909,5.0909,1382567,0
1988-08-05,5.1349,5.1525,5.0556,5.0819,1767899,0
1988-08-08,5.0819,5.17,5.047,5.1349,2447127,0
1988-08-09,5.1172,5.1349,5.047,5.1172,2477153,0
1988-08-10,5.0819,5.0909,5.0028,5.0207,2148233,0
1988-08-11,5.0909,5.1525,5.047,5.0909,1738782,0
1988-08-12,5.0556,5.1525,5.0556,5.0909,3725510,0
1988-08-15,5.0819,5.0909,5.0556,5.0819,630545,0
1988-08-16,5.0556,5.1349,5.047,5.0556,2165520,0
1988-08-17,5.0819,5.1172,5.0028,5.0909,2567232,0
1988-08-18,5.0819,5.0909,5.047,5.0556,1469913,0
1988-08-19,5.0819,5.0819,4.95,4.9677,1973080,0
1988-08-22,5.0207,5.0207,4.95,4.95,1394394,0
1988-08-23,4.95,4.9853,4.95,4.95,1546797,0
1988-08-24,4.95,5.0207,4.95,5.0207,2868857,0
1988-08-25,4.9853,5.0028,4.9061,4.9853,2788786,0
1988-08-26,4.95,4.9853,4.9325,4.95,792964,0
1988-08-29,4.9766,5.0556,4.9766,5.0114,742920,0
1988-08-30,5.0556,5.0556,5.0114,5.0291,1376651,0
1988-08-31,5.0291,5.0556,4.9151,4.9412,1918940,0
1988-09-01,4.9151,4.9151,4.8269,4.8446,3125443,0
1988-09-02,4.8798,5.0291,4.8624,4.95,3268751,0
1988-09-06,4.9412,4.9412,4.8446,4.8798,1730140,0
1988-09-07,4.8624,4.8624,4.6772,4.6772,6079829,0
1988-09-08,4.6772,4.7917,4.6423,4.7479,3666368,0
1988-09-09,4.7479,4.7917,4.7127,4.7127,2306551,0
1988-09-12,4.7302,4.8007,4.7127,4.8007,3595855,0
1988-09-13,4.8007,4.8798,4.7917,4.8624,3064025,0
1988-09-14,4.8798,4.9766,4.8446,4.9151,2508089,0
1988-09-15,4.8798,4.9151,4.8624,4.8798,1343440,0
1988-09-16,4.8446,4.95,4.8007,4.9412,3410239,0
1988-09-19,4.8798,4.9061,4.8007,4.8446,1373465,0
1988-09-20,5.1611,5.1611,5.0644,5.1259,6477903,0
1988-09-21,5.1259,5.1433,5.0909,5.0909,2882050,0
1988-09-22,5.0909,5.0909,4.9941,5.0114,4548041,0
1988-09-23,5.0291,5.0644,5.0114,5.0291,2535384,0
1988-09-26,5.0644,5.0909,5.0556,5.0909,1187396,0
1988-09-27,5.0909,5.1083,4.9941,5.0114,2678691,0
1988-09-28,5.0291,5.0556,5.0114,5.0291,1085490,0
1988-09-29,5.0291,5.0909,5.0291,5.0644,1498121,0
1988-09-30,5.0644,5.0909,5.0556,5.0644,3853348,0
1988-10-03,5.0291,5.0291,4.9941,4.9941,2468508,0
1988-10-04,5.0114,5.0291,4.9941,4.9941,3907034,0
1988-10-05,4.9941,5.0114,4.9151,4.9151,5641265,0
1988-10-06,4.9412,4.9412,4.9061,4.9151,4089918,0
1988-10-07,4.95,4.9941,4.8624,4.9766,3926141,0
1988-10-10,4.95,5.0556,4.9412,5.0291,4452050,0
1988-10-11,4.9941,5.0291,4.8269,4.9941,2478066,0
1988-10-12,4.95,4.9766,4.9151,4.95,4058071,0
1988-10-13,4.9412,4.9766,4.9412,4.9412,3520785,0
1988-10-14,4.95,5.0291,4.95,5.0291,3639528,0
1988-10-17,5.0291,5.1259,5.0291,5.1083,3219619,0
1988-10-18,5.1259,5.1611,5.0909,5.0909,5953355,0
1988-10-19,5.1259,5.2402,5.1083,5.1433,3264657,0
1988-10-20,5.1259,5.293,5.1259,5.2578,2826550,0
1988-10-21,5.2578,5.3106,5.2138,5.2578,2365691,0
1988-10-24,5.1788,5.2138,5.1433,5.1433,1649616,0
1988-10-25,5.1611,5.1611,5.0644,5.1259,2264698,0
1988-10-26,5.1259,5.1259,5.0114,5.0644,1923034,0
1988-10-27,5.0909,5.0909,5.0114,5.0291,2841103,0
1988-10-28,4.9941,5.0909,4.9941,5.0644,1851156,0
1988-10-31,5.0291,5.1083,5.0114,5.0909,1282023,0
1988-11-01,5.0291,5.1083,5.0114,5.0909,1750158,0
1988-11-02,5.0556,5.1611,5.0291,5.1611,1940779,0
1988-11-03,5.1259,5.1611,5.0909,5.0909,1242441,0
1988-11-04,5.0556,5.1083,5.0291,5.0291,1239261,0
1988-11-07,5.0114,5.0556,5.0114,5.0114,993592,0
1988-11-08,5.0291,5.0909,4.9941,5.0114,1038175,0
1988-11-09,5.0114,5.0291,4.95,4.9941,2871587,0
1988-11-10,4.9766,5.0291,4.9766,5.0114,2581789,0
1988-11-11,4.9941,5.0291,4.95,4.9766,1823858,0
1988-11-14,5.0114,5.0291,4.9941,5.0291,1315236,0
1988-11-15,4.9941,5.1083,4.9941,5.0909,1425326,0
1988-11-16,5.0556,5.0909,5.0291,5.0291,1432609,0
1988-11-17,5.0644,5.0644,4.9766,5.0114,1482195,0
1988-11-18,4.9941,5.0114,4.95,4.9941,1310229,0
1988-11-21,4.9941,4.9941,4.9412,4.9412,1415776,0
1988-11-22,4.9151,4.9941,4.9151,4.9412,1361184,0
1988-11-23,4.9412,4.9766,4.9412,4.9412,883041,0
1988-11-25,4.9941,5.0556,4.9766,5.0114,1105504,0
1988-11-28,5.0114,5.0644,4.9941,5.0291,2332029,0
1988-11-29,4.9941,5.0291,4.9766,4.9766,1264280,0
1988-11-30,4.95,5.0291,4.95,5.0114,1924401,0
1988-12-01,4.9941,5.0114,4.9151,4.9412,903056,0
1988-12-02,4.9151,5.0291,4.8798,4.9151,998595,0
1988-12-05,4.9151,4.9941,4.9061,4.9766,937180,0
1988-12-06,4.9766,5.0114,4.9061,4.9941,1190126,0
1988-12-07,4.9766,5.0114,4.95,5.0114,1317508,0
1988-12-08,4.9151,4.9941,4.9061,4.9766,1686920,0
1988-12-09,4.95,5.0114,4.95,4.9941,1698752,0
1988-12-12,4.9941,5.0556,4.9766,4.9766,2595437,0
1988-12-13,4.9412,5.038,4.8446,4.9589,2506726,0
1988-12-14,4.8886,4.9237,4.8446,4.9061,1553622,0
1988-12-15,4.8707,4.9237,4.774,4.7917,2010386,0
1988-12-16,4.774,4.9853,4.7302,4.8886,3433891,0
1988-12-19,4.8707,5.0556,4.8446,4.9853,2187810,0
1988-12-20,5.0028,5.0207,4.8707,4.8707,1267010,0
1988-12-21,4.8707,4.9853,4.8446,4.9412,1959886,0
1988-12-22,4.9589,5.038,4.9237,4.9853,1950786,0
1988-12-23,5.038,5.0556,5.0028,5.038,916250,0
1988-12-27,5.038,5.0909,5.0028,5.038,1401673,0
1988-12-28,5.0207,5.038,4.9412,5.0028,856653,0
1988-12-29,5.0028,5.038,4.9412,5.0028,1864351,0
1988-12-30,4.9853,5.038,4.9412,4.9412,1181483,0
1989-01-03,4.9237,4.9412,4.8446,4.8886,2222386,0
1989-01-04,4.9061,4.9412,4.8707,4.9412,1884824,0
1989-01-05,4.9853,5.0819,4.9412,5.0556,1477648,0
1989-01-06,5.0909,5.1963,5.0819,5.1349,3030816,0
1989-01-09,5.0028,5.0819,5.0028,5.0819,5292328,0
1989-01-10,5.0556,5.0909,4.9853,5.0556,2788331,0
1989-01-11,5.0556,5.1963,5.038,5.17,1888004,0
1989-01-12,5.1963,5.2843,5.17,5.2491,4186821,0
1989-01-13,5.2666,5.3106,5.2491,5.2843,1726502,0
1989-01-16,5.2843,5.3461,5.2314,5.2666,2804257,0
1989-01-17,5.2491,5.2843,5.2051,5.2666,1500393,0
1989-01-18,5.3106,5.3809,5.2491,5.3809,2446216,0
1989-01-19,5.3986,5.4161,5.2491,5.3461,2597259,0
1989-01-20,5.3195,5.3635,5.2843,5.3461,1583646,0
1989-01-23,5.3635,5.4602,5.17,5.17,3286492,0
1989-01-24,5.2051,5.3461,5.1963,5.3195,2260148,0
1989-01-25,5.3106,5.3195,5.2314,5.2314,2464869,0
1989-01-26,5.2314,5.3986,5.1963,5.3986,3967539,0
1989-01-27,5.4336,5.4602,5.3106,5.3461,5252292,0
1989-01-30,5.3809,5.4336,5.3461,5.4161,2089088,0
1989-01-31,5.3809,5.4688,5.3461,5.4602,1827951,0
1989-02-01,5.4688,5.5304,5.4602,5.4952,3892929,0
1989-02-02,5.5128,5.5128,5.4161,5.4952,1840239,0
1989-02-03,5.4688,5.5655,5.4688,5.5655,3026269,0
1989-02-06,5.5569,5.5918,5.4952,5.5569,2662769,0
1989-02-07,5.5128,5.5569,5.4161,5.4161,3350640,0
1989-02-08,5.4161,5.5918,5.4161,5.4688,2672779,0
1989-02-09,5.4161,5.4952,5.3986,5.4602,2894331,0
1989-02-10,5.4602,5.5128,5.4161,5.4602,2270155,0
1989-02-13,5.4602,5.4688,5.3986,5.3986,1553622,0
1989-02-14,5.3986,5.4336,5.3195,5.3195,1853885,0
1989-02-15,5.3106,5.5128,5.3106,5.4688,1819763,0
1989-02-16,5.4336,5.4336,5.3809,5.4161,1651436,0
1989-02-17,5.4161,5.5128,5.3809,5.4336,1843875,0
1989-02-21,5.4336,5.4952,5.4161,5.4688,1519958,0
1989-02-22,5.4336,5.4336,5.3461,5.3461,2232849,0
1989-02-23,5.3195,5.3809,5.3106,5.3635,1023619,0
1989-02-24,5.3635,5.3635,5.2666,5.3106,1423055,0
1989-02-27,5.2666,5.3635,5.2666,5.3461,3075854,0
1989-02-28,5.3722,5.4072,5.3722,5.4072,965838,0
1989-03-01,5.3897,5.4251,5.3369,5.3369,1525871,0
1989-03-02,5.3369,5.4511,5.3369,5.4511,2105012,0
1989-03-03,5.4511,5.5744,5.4511,5.5744,2515370,0
1989-03-06,5.6183,5.8471,5.6183,5.785,5181776,0
1989-03-07,5.8117,5.979,5.7767,5.8996,7825892,0
1989-03-08,5.8909,5.8909,5.785,5.8471,3471199,0
1989-03-09,5.8471,5.8909,5.8471,5.8909,1298403,0
1989-03-10,5.8471,5.8471,5.7767,5.8293,2704622,0
1989-03-13,5.8117,5.8471,5.7767,5.8471,2942104,0
1989-03-14,5.8293,5.8293,5.7505,5.7505,1784275,0
1989-03-15,5.7767,5.8645,5.7767,5.8645,2967125,0
1989-03-16,5.8909,5.8909,5.8117,5.8471,2796977,0
1989-03-17,5.7329,5.8117,5.68,5.8117,3615413,0
1989-03-20,5.7505,5.7505,5.5744,5.6183,2685061,0
1989-03-21,5.68,5.6886,5.6009,5.68,3671828,0
1989-03-22,5.6886,5.6886,5.6358,5.68,3217799,0
1989-03-23,5.6886,5.7329,5.6358,5.6535,2962119,0
1989-03-27,5.6535,5.7767,5.6183,5.7505,939456,0
1989-03-28,5.785,5.8471,5.7767,5.8117,2741472,0
1989-03-29,5.8293,5.8645,5.7767,5.8117,1607763,0
1989-03-30,5.8117,5.8117,5.7767,5.785,2130033,0
1989-03-31,5.8293,5.8293,5.7329,5.8117,1206957,0
1989-04-03,5.8293,5.8293,5.7329,5.7329,1928495,0
1989-04-04,5.7767,5.7767,5.6886,5.7329,1055463,0
1989-04-05,5.7329,5.7505,5.6535,5.68,1625959,0
1989-04-06,5.68,5.7329,5.6183,5.6886,2118659,0
1989-04-07,5.68,5.7505,5.6535,5.7329,1270652,0
1989-04-10,5.7151,5.7505,5.6886,5.7151,1057737,0
1989-04-11,5.7151,5.7767,5.7151,5.7767,1201954,0
1989-04-12,5.7505,5.8293,5.7505,5.8117,1437611,0
1989-04-13,5.7767,5.8117,5.7329,5.7505,986769,0
1989-04-14,5.7767,5.8909,5.7767,5.8909,1881636,0
1989-04-17,5.8471,6.0401,5.8471,5.8645,1184665,0
1989-04-18,5.9436,6.0756,5.9261,6.0756,3938422,0
1989-04-19,6.0401,6.093,5.979,5.979,1884365,0
1989-04-20,6.0401,6.0401,5.9612,6.0138,1639150,0
1989-04-21,6.0582,6.1722,6.0138,6.1722,4178634,0
1989-04-24,6.1546,6.2248,6.1284,6.2163,2696435,0
1989-04-25,6.1898,6.2163,6.1195,6.1284,2907527,0
1989-04-26,6.1546,6.1546,6.093,6.1284,1513135,0
1989-04-27,6.093,6.1546,6.093,6.1195,1811575,0
1989-04-28,6.1284,6.1284,5.979,6.0138,1982178,0
1989-05-01,5.9436,6.0054,5.9436,5.9612,692421,0
1989-05-02,6.0054,6.0756,5.979,6.0054,1998557,0
1989-05-03,6.0138,6.0401,5.8909,5.8996,1749244,0
1989-05-04,5.8909,5.979,5.8645,5.9612,1936681,0
1989-05-05,6.0054,6.0138,5.9436,5.9436,2496714,0
1989-05-08,5.9436,5.9436,5.8645,5.8645,951284,0
1989-05-09,5.8996,5.9436,5.8293,5.8293,891685,0
1989-05-10,5.8645,5.8645,5.785,5.8293,1308864,0
1989-05-11,5.8471,5.8471,5.785,5.785,848007,0
1989-05-12,5.8909,6.0582,5.8645,6.0582,2925268,0
1989-05-15,6.0582,6.1195,6.0401,6.0756,2086814,0
1989-05-16,6.0054,6.093,6.0054,6.0582,1575915,0
1989-05-17,6.0582,6.0582,5.979,5.979,1629599,0
1989-05-18,5.9261,6.0054,5.8645,5.9261,1989911,0
1989-05-19,5.9436,6.0401,5.9261,6.0138,2377065,0
1989-05-22,6.0054,6.0582,5.8909,5.979,2248771,0
1989-05-23,5.9261,5.9612,5.8909,5.8909,1527239,0
1989-05-24,5.8645,5.9261,5.8471,5.9261,2826550,0
1989-05-25,5.8909,5.979,5.8909,5.9436,1448533,0
1989-05-26,5.9261,6.1195,5.9261,6.1195,2787423,0
1989-05-30,6.1019,6.1457,6.049,6.0582,1367098,0
1989-05-31,6.0582,6.1195,6.049,6.0582,1096409,0
1989-06-01,6.0317,6.1457,6.0317,6.1195,990407,0
1989-06-02,6.1457,6.181,6.0844,6.1195,1769265,0
1989-06-05,6.1195,6.2603,6.1019,6.1457,3183222,0
1989-06-06,6.1546,6.1987,6.1019,6.1987,1873445,0
1989-06-07,6.1987,6.2953,6.1546,6.2953,2167794,0
1989-06-08,6.2603,6.278,6.1987,6.2163,2190541,0
1989-06-09,6.1195,6.1987,6.1195,6.1457,1819309,0
1989-06-12,6.0844,6.1019,6.049,6.0582,1959429,0
1989-06-13,6.0317,6.0582,5.9699,5.9878,1494479,0
1989-06-14,6.0054,6.0317,5.9349,6.0317,1448533,0
1989-06-15,5.9878,6.0582,5.9699,6.0317,1341165,0
1989-06-16,5.9878,6.0582,5.9878,6.0582,3092233,0
1989-06-19,6.0054,6.049,5.9699,6.0317,843459,0
1989-06-20,6.0317,6.0582,6.0054,6.0054,1108688,0
1989-06-21,6.0317,6.0317,5.9349,5.9436,1197406,0
1989-06-22,5.9349,5.9878,5.9349,5.9699,974485,0
1989-06-23,5.9878,6.1457,5.9436,5.9699,1237438,0
1989-06-26,5.9699,6.0317,5.9436,6.0054,964474,0
1989-06-27,6.0054,6.1546,6.0054,6.1457,2424379,0
1989-06-28,6.1546,6.2953,6.1546,6.2603,4469341,0
1989-06-29,6.2953,6.348,6.0844,6.1019,3498952,0
1989-06-30,6.1457,6.1457,6.0054,6.1195,2691429,0
1989-07-03,6.0844,6.1457,6.0844,6.1457,491336,0
1989-07-05,6.1195,6.278,6.049,6.278,1711032,0
1989-07-06,6.2953,6.313,6.1987,6.2603,2017662,0
1989-07-07,6.1987,6.278,6.181,6.2163,1399397,0
1989-07-10,6.278,6.313,6.2163,6.313,1519044,0
1989-07-11,6.313,6.4361,6.2953,6.4096,3603584,0
1989-07-12,6.3922,6.3922,6.3393,6.3922,1210597,0
1989-07-13,6.3922,6.4711,6.3746,6.3922,2172345,0
1989-07-14,6.348,6.4447,6.2163,6.4361,3194139,0
1989-07-17,6.4447,6.5593,6.4361,6.5502,2272432,0
1989-07-18,6.5502,6.5856,6.5062,6.5856,1753795,0
1989-07-19,6.5593,6.5856,6.4887,6.5062,2392079,0
1989-07-20,6.5062,6.5502,6.4887,6.5062,2315194,0
1989-07-21,6.4447,6.524,6.4447,6.524,2652761,0
1989-07-24,6.5062,6.524,6.4447,6.4711,867118,0
1989-07-25,6.4096,6.4887,6.348,6.348,1281110,0
1989-07-26,6.348,6.3922,6.313,6.3922,1060010,0
1989-07-27,6.4361,6.4447,6.348,6.4096,1264735,0
1989-07-28,6.4096,6.5062,6.4096,6.4711,981308,0
1989-07-31,6.4711,6.524,6.4096,6.524,1422599,0
1989-08-01,6.5062,6.6381,6.4887,6.6207,3584023,0
1989-08-02,6.5593,6.7435,6.5593,6.7435,3036728,0
1989-08-03,6.7173,6.7435,6.6821,6.7173,2036771,0
1989-08-04,6.6207,6.7173,6.5856,6.6996,2083631,0
1989-08-07,6.6996,6.779,6.6381,6.779,1355726,0
1989-08-08,6.7435,6.8933,6.7173,6.7435,1602301,0
1989-08-09,6.6996,6.7435,6.6031,6.6207,1724682,0
1989-08-10,6.4711,6.5502,6.4447,6.5502,1566363,0
1989-08-11,6.5856,6.6381,6.3746,6.4887,2753754,0
1989-08-14,6.4361,6.4711,6.3922,6.3922,1085030,0
1989-08-15,6.4361,6.5062,6.4361,6.4711,1182847,0
1989-08-16,6.5593,6.5856,6.524,6.5856,1399856,0
1989-08-17,6.5593,6.5856,6.4447,6.4711,1198314,0
1989-08-18,6.4711,6.6031,6.4447,6.6031,1751066,0
1989-08-21,6.4711,6.524,6.4711,6.4711,1327062,0
1989-08-22,6.3922,6.4447,6.3746,6.4096,1587288,0
1989-08-23,6.4096,6.7965,6.4096,6.779,3532614,0
1989-08-24,6.814,6.9281,6.779,6.9281,5353741,0
1989-08-25,6.8933,6.9108,6.814,6.8406,1629141,0
1989-08-28,6.823,6.8842,6.779,6.8842,1539975,0
1989-08-29,6.823,6.8581,6.7702,6.7702,1194220,0
1989-08-30,6.823,6.8581,6.7435,6.823,1157370,0
1989-08-31,6.779,6.8842,6.779,6.8842,774763,0
1989-09-01,6.8406,6.9636,6.8406,6.902,1509039,0
1989-09-05,6.8581,7.0338,6.8581,7.0165,2116386,0
1989-09-06,7.0338,7.0338,6.902,6.902,2315649,0
1989-09-07,6.9197,6.9723,6.902,6.902,1700117,0
1989-09-08,6.902,6.9197,6.7261,6.8406,1670087,0
1989-09-11,6.8406,6.8406,6.779,6.8406,872121,0
1989-09-12,6.823,6.8842,6.8053,6.823,924439,0
1989-09-13,6.8053,6.8581,6.6646,6.6646,1937592,0
1989-09-14,6.691,6.691,6.5327,6.5942,1863440,0
1989-09-15,6.5942,6.7702,6.5502,6.6646,3260563,0
1989-09-18,6.6996,6.7435,6.6472,6.6646,931718,0
1989-09-19,6.6646,6.7435,6.6646,6.7435,1017248,0
1989-09-20,6.691,6.8053,6.691,6.7261,1152365,0
1989-09-21,6.779,6.8581,6.7435,6.7702,1413955,0
1989-09-22,6.779,6.8053,6.7261,6.7435,871211,0
1989-09-25,6.691,6.6996,6.6295,6.6472,808431,0
1989-09-26,6.691,6.7261,6.5942,6.6031,1302041,0
1989-09-27,6.5942,6.6472,6.5942,6.6472,935359,0
1989-09-28,6.6472,6.8581,6.6295,6.8581,1474461,0
1989-09-29,6.823,6.8581,6.5502,6.6295,1432154,0
1989-10-02,6.6295,6.6996,6.6031,6.6996,1032258,0
1989-10-03,6.7261,6.8053,6.691,6.8053,3120441,0
1989-10-04,6.8053,6.8842,6.779,6.8581,1271559,0
1989-10-05,6.823,6.902,6.779,6.8842,2796977,0
1989-10-06,6.902,6.9636,6.8581,6.9374,2219658,0
1989-10-09,6.9723,7.0601,6.9723,7.0601,1953970,0
1989-10-10,7.0165,7.0601,6.902,7.0338,1262917,0
1989-10-11,6.9374,6.9636,6.8406,6.8842,1532242,0
1989-10-12,6.7435,6.9197,6.7435,6.9197,1307499,0
1989-10-13,6.902,6.9374,6.1987,6.313,2795154,0
1989-10-16,6.2426,7.1307,6.2248,6.6996,4794621,0
1989-10-17,6.6295,6.6996,6.5502,6.6996,2361144,0
1989-10-18,6.5942,6.691,6.5327,6.6295,1671452,0
1989-10-19,6.6295,6.8053,6.5942,6.8053,1526785,0
1989-10-20,6.779,6.902,6.779,6.902,2335212,0
1989-10-23,6.8581,6.902,6.779,6.823,1457176,0
1989-10-24,6.8053,6.9636,6.5942,6.9636,4516651,0
1989-10-25,6.8581,6.8842,6.7261,6.7261,1681460,0
1989-10-26,6.6646,6.6646,6.313,6.3746,2947561,0
1989-10-27,6.3746,6.4538,6.313,6.4538,3168211,0
1989-10-30,6.5327,6.5502,6.4538,6.4801,1166472,0
1989-10-31,6.4887,6.6295,6.4801,6.6031,1458537,0
1989-11-01,6.5502,6.6295,6.5502,6.5942,918981,0
1989-11-02,6.5502,6.568,6.4096,6.5153,981761,0
1989-11-03,6.5153,6.6031,6.4538,6.4801,870755,0
1989-11-06,6.4361,6.4361,6.3393,6.3569,1355726,0
1989-11-07,6.313,6.4096,6.3041,6.4096,1157370,0
1989-11-08,6.4361,6.5327,6.3746,6.4006,3733699,0
1989-11-09,6.4096,6.4801,6.3569,6.3569,1004965,0
1989-11-10,6.3393,6.3746,6.3393,6.3746,828451,0
1989-11-13,6.3746,6.4801,6.313,6.4096,1827951,0
1989-11-14,6.4096,6.5942,6.4006,6.5153,2646388,0
1989-11-15,6.4887,6.691,6.4887,6.691,2496263,0
1989-11-16,6.5942,6.691,6.5942,6.6646,1457633,0
1989-11-17,6.6295,6.7435,6.568,6.7435,1491752,0
1989-11-20,6.7261,6.7435,6.6646,6.6996,1491752,0
1989-11-21,6.7261,6.779,6.6646,6.7702,1035445,0
1989-11-22,6.7702,6.8053,6.7261,6.779,1103234,0
1989-11-24,6.823,6.902,6.779,6.8581,1200588,0
1989-11-27,6.902,7.1134,6.8581,7.0955,3347910,0
1989-11-28,7.0955,7.3068,6.9723,7.192,4341498,0
1989-11-29,7.1481,7.192,7.1134,7.1656,1472187,0
1989-11-30,7.1656,7.2447,7.1481,7.2273,1417139,0
1989-12-01,7.2711,7.3507,7.192,7.3329,4372434,0
1989-12-04,7.3683,7.4384,7.3329,7.3683,2012203,0
1989-12-05,7.3329,7.3856,7.2447,7.2889,1832958,0
1989-12-06,7.2447,7.3683,7.2447,7.3507,1496755,0
1989-12-07,7.3856,7.4384,7.2447,7.3507,2380250,0
1989-12-08,7.4295,7.4295,7.3683,7.3856,1217420,0
1989-12-11,7.3507,7.4295,7.3329,7.4295,2468054,0
1989-12-12,7.3683,7.8165,7.3591,7.7373,4101746,0
1989-12-13,7.7636,7.8779,7.7021,7.8428,5453832,0
1989-12-14,7.7636,7.8075,7.6669,7.7284,2749662,0
1989-12-15,7.7284,7.7284,7.3683,7.5702,4548041,0
1989-12-18,7.4911,7.5263,7.2802,7.3152,2562230,0
1989-12-19,7.2538,7.3944,7.2361,7.3591,2227390,0
1989-12-20,7.3944,7.5528,7.3683,7.5528,3571741,0
1989-12-21,7.5528,7.5877,7.5084,7.5877,1990820,0
1989-12-22,7.5528,7.6054,7.5528,7.5702,900325,0
1989-12-26,7.5528,7.6317,7.5263,7.6054,1003597,0
1989-12-27,7.5702,7.6494,7.5528,7.5877,2342491,0
1989-12-28,7.6317,7.6669,7.6054,7.6494,1625505,0
1989-12-29,7.6317,7.6669,7.6054,7.6669,738822,0
1990-01-02,7.6317,7.6845,7.5528,7.6845,1445346,0
1990-01-03,7.6845,7.7636,7.6494,7.7021,3149099,0
1990-01-04,7.7021,7.7284,7.3329,7.4911,2207375,0
1990-01-05,7.4471,7.4911,7.3683,7.4471,2562230,0
1990-01-08,7.4121,7.4911,7.3591,7.4648,1762897,0
1990-01-09,7.4471,7.5084,7.3152,7.3591,1199225,0
1990-01-10,7.2889,7.4121,7.2538,7.4121,1786098,0
1990-01-11,7.4295,7.5084,7.4121,7.4471,1428514,0
1990-01-12,7.2802,7.3944,7.2538,7.2802,1974442,0
1990-01-15,7.2538,7.2802,7.201,7.2361,924439,0
1990-01-16,7.1217,7.3329,7.1217,7.2802,1704662,0
1990-01-17,7.2802,7.3591,7.2184,7.2802,1682829,0
1990-01-18,7.1748,7.4121,7.1748,7.3944,2625919,0
1990-01-19,7.3944,7.5702,7.3944,7.5528,2113654,0
1990-01-22,7.4911,7.5263,7.2889,7.2889,1612767,0
1990-01-23,7.3329,7.3591,7.0779,7.1217,2239221,0
1990-01-24,6.8669,7.1395,6.7877,7.0779,4124036,0
1990-01-25,7.0955,7.1395,6.9986,7.0601,1528146,0
1990-01-26,6.9986,7.1217,6.9374,7.0955,2850660,0
1990-01-29,7.0955,7.0955,6.9374,7.0428,2442122,0
1990-01-30,7.0601,7.2184,6.9812,7.2184,2882959,0
1990-01-31,7.2538,7.4121,7.2538,7.3683,2537659,0
1990-02-01,7.3329,7.3591,7.2538,7.3152,1113695,0
1990-02-02,7.3152,7.4121,7.3152,7.3591,2501720,0
1990-02-05,7.3152,7.3591,7.2361,7.3329,2968944,0
1990-02-06,7.2889,7.3329,7.2361,7.3329,2405729,0
1990-02-07,7.2889,7.7636,7.2361,7.7021,5179504,0
1990-02-08,7.6494,7.7021,7.5702,7.6054,4418388,0
1990-02-09,7.5702,7.5877,7.4911,7.5263,2456223,0
1990-02-12,7.4911,7.6317,7.4121,7.6054,2468054,0
1990-02-13,7.5877,7.7284,7.5263,7.7021,6851409,0
1990-02-14,7.6845,7.7021,7.5877,7.6317,2109105,0
1990-02-15,7.6054,7.8075,7.5877,7.7811,4528028,0
1990-02-16,7.8075,7.8075,7.6669,7.6845,3327440,0
1990-02-20,7.6494,7.7636,7.5263,7.7636,2590436,0
1990-02-21,7.6845,7.8954,7.6669,7.8603,6698093,0
1990-02-22,7.9219,7.9745,7.5702,7.5702,6054353,0
1990-02-23,7.5084,7.5702,7.4121,7.4295,3013983,0
1990-02-26,7.4121,7.5702,7.3944,7.5528,2728279,0
1990-02-27,7.4824,7.5615,7.3591,7.3767,2342945,0
1990-02-28,7.4208,7.5965,7.3767,7.4384,4304648,0
1990-03-01,7.4557,7.6932,7.4384,7.6407,3627700,0
1990-03-02,7.6932,7.6932,7.5615,7.6143,2921178,0
1990-03-05,7.6143,7.6407,7.5353,7.5615,2095459,0
1990-03-06,7.5615,7.7196,7.5615,7.7196,3039005,0
1990-03-07,7.7461,7.7724,7.6756,7.7196,2680967,0
1990-03-08,7.6932,7.8075,7.6932,7.8075,3018989,0
1990-03-09,7.8075,7.8253,7.6756,7.7196,2131853,0
1990-03-12,7.6932,7.7284,7.6756,7.7196,1496755,0
1990-03-13,7.6932,7.7461,7.5792,7.5965,1751982,0
1990-03-14,7.658,7.7724,7.5965,7.7284,2319287,0
1990-03-15,7.7724,7.7902,7.6932,7.7461,1748792,0
1990-03-16,7.8253,7.9042,7.7902,7.8868,4783249,0
1990-03-19,7.8516,8.01,7.8075,8.01,2833370,0
1990-03-20,7.9924,8.0451,7.9307,7.9924,3574924,0
1990-03-21,7.9658,8.01,7.9307,7.9485,1482195,0
1990-03-22,7.9042,7.9307,7.7284,7.7284,2694162,0
1990-03-23,7.7902,7.8075,7.7461,7.7461,1055919,0
1990-03-26,7.7284,7.8075,7.6932,7.8075,2514911,0
1990-03-27,7.7724,7.9485,7.7724,7.9042,1497210,0
1990-03-28,8.01,8.2472,7.9924,8.2295,11583250,0
1990-03-29,8.1857,8.3175,8.1857,8.3,5266393,0
1990-03-30,8.3175,8.3175,8.2031,8.2472,2467146,0
1990-04-02,8.168,8.2295,8.1504,8.2031,2355686,0
1990-04-03,8.2031,8.3614,8.1857,8.3614,5218625,0
1990-04-04,8.3175,8.3351,8.1857,8.2031,2181442,0
1990-04-05,8.2472,8.2824,8.1241,8.1504,3533980,0
1990-04-06,8.1504,8.168,8.089,8.1504,2039045,0
1990-04-09,8.1504,8.168,8.089,8.1504,1282478,0
1990-04-10,8.089,8.1064,7.9924,8.01,2554035,0
1990-04-11,7.9485,7.9658,7.8075,7.8516,6377363,0
1990-04-12,7.8516,7.9042,7.8075,7.8253,3750986,0
1990-04-16,7.8516,7.9485,7.8253,7.8693,2887963,0
1990-04-17,7.8868,8.01,7.8693,7.9924,2972129,0
1990-04-18,7.9924,8.01,7.8868,7.9307,1991278,0
1990-04-19,7.9307,8.0451,7.9042,7.9658,3971634,0
1990-04-20,8.01,8.0451,7.9307,8.01,2854298,0
1990-04-23,7.9658,7.9658,7.8516,7.8868,1977629,0
1990-04-24,7.8516,7.9042,7.7902,7.8075,2253319,0
1990-04-25,7.8516,7.8868,7.8253,7.8516,3180491,0
1990-04-26,7.8516,7.9307,7.8253,7.8868,2943466,0
1990-04-27,7.8868,7.9042,7.8253,7.8253,2113654,0
1990-04-30,7.8253,7.8693,7.8075,7.8693,1485384,0
1990-05-01,7.8868,7.9658,7.8693,7.9658,3275574,0
1990-05-02,7.9924,8.1504,7.9924,8.089,5731798,0
1990-05-03,8.168,8.2472,8.1241,8.2295,6948313,0
1990-05-04,8.2472,8.5198,8.2031,8.5198,2871587,0
1990-05-07,8.4405,8.5548,8.3969,8.5548,3978912,0
1990-05-08,8.5198,8.5548,8.4582,8.5548,2660038,0
1990-05-09,8.5198,8.5548,8.4582,8.4934,2626372,0
1990-05-10,8.5373,8.6604,8.4759,8.6341,2579058,0
1990-05-11,8.7132,8.9056,8.6341,8.9056,4497546,0
1990-05-14,8.8708,9.1082,8.8278,8.9245,4264615,0
1990-05-15,8.8708,8.9056,8.7397,8.7397,2973947,0
1990-05-16,8.6781,8.7919,8.6164,8.6957,3004431,0
1990-05-17,8.7745,8.9503,8.7574,8.9245,3784198,0
1990-05-18,8.8708,8.9503,8.8456,8.9245,2301547,0
1990-05-21,8.8885,9.1082,8.8708,9.1082,3603584,0
1990-05-22,9.1082,9.1888,9.0476,9.0645,2728736,0
1990-05-23,9.0294,9.0476,8.9056,8.9503,2079988,0
1990-05-24,8.9862,8.9862,8.7919,8.8278,1610036,0
1990-05-25,8.7745,8.7919,8.6341,8.6604,1886641,0
1990-05-29,8.6431,9.0986,8.6431,9.0986,2331573,0
1990-05-30,9.073,9.1797,9.073,9.1169,3203694,0
1990-05-31,9.0389,9.2149,8.9945,9.2149,2996696,0
1990-06-01,9.2411,9.2411,9.0986,9.1528,2641383,0
1990-06-04,9.1169,9.2581,9.0219,9.2411,2205557,0
1990-06-05,9.1984,9.2149,8.7574,8.8013,8258085,0
1990-06-06,8.7574,8.9767,8.7479,8.8801,4661324,0
1990-06-07,8.9151,8.9328,8.8013,8.8013,2069983,0
1990-06-08,8.7836,8.8801,8.7574,8.8801,1551802,0
1990-06-11,8.854,8.9767,8.854,8.9328,1709667,0
1990-06-12,8.9597,9.0986,8.9597,8.9945,2439392,0
1990-06-13,9.0389,9.1345,8.9945,9.0986,2678239,0
1990-06-14,9.073,9.0986,8.9945,9.0389,2105920,0
1990-06-15,8.9945,9.3196,8.9767,9.292,4343773,0
1990-06-18,9.2746,9.3196,9.1528,9.1528,3211882,0
1990-06-19,9.1169,9.2411,9.073,9.2411,2819268,0
1990-06-20,9.2581,9.3737,9.1797,9.3737,3562187,0
1990-06-21,9.2746,9.3383,9.2411,9.2411,3244641,0
1990-06-22,9.2746,9.292,9.073,9.1169,2258779,0
1990-06-25,9.1528,9.1528,9.0389,9.0569,1236529,0
1990-06-26,9.1528,9.1984,9.0219,9.0569,1862074,0
1990-06-27,9.0389,9.1528,9.0389,9.1169,1605032,0
1990-06-28,9.1169,9.1984,9.0986,9.1169,2338394,0
1990-06-29,9.1169,9.1528,9.073,9.073,1710122,0
1990-07-02,9.1169,9.1169,8.9945,9.0219,2291081,0
1990-07-03,9.0219,9.0569,8.8982,8.8982,1772450,0
1990-07-05,8.854,8.8982,8.8013,8.8982,2123664,0
1990-07-06,8.8982,8.9328,8.8801,8.8982,1053642,0
1990-07-09,8.8801,8.9945,8.8801,8.9597,1734687,0
1990-07-10,8.9597,8.9597,8.8801,8.8801,979487,0
1990-07-11,8.9151,9.1797,8.9151,9.0986,2832008,0
1990-07-12,9.1797,9.515,9.1797,9.515,4284635,0
1990-07-13,9.593,9.688,9.566,9.638,3451181,0
1990-07-16,9.638,9.671,9.593,9.646,1718312,0
1990-07-17,9.646,9.768,9.609,9.706,2164154,0
1990-07-18,9.688,9.97,9.646,9.97,2482614,0
1990-07-19,9.83,10.207,9.786,10.148,3760542,0
1990-07-20,10.103,10.287,10.024,10.181,5398784,0
1990-07-23,10.103,10.103,9.75,10.024,4307835,0
1990-07-24,10.148,10.454,10.103,10.244,4894707,0
1990-07-25,10.181,10.261,10.103,10.261,2589069,0
1990-07-26,10.207,10.216,10.066,10.129,2074073,0
1990-07-27,10.066,10.216,9.866,9.908,2543573,0
1990-07-30,9.866,10.084,9.75,9.97,1970801,0
1990-07-31,10.103,10.376,10.024,10.322,2529929,0
1990-08-01,10.34,10.595,10.287,10.499,4013491,0
1990-08-02,10.875,10.893,10.64,10.857,8348166,0
1990-08-03,10.815,11.026,10.499,10.656,7812246,0
1990-08-06,10.815,10.875,10.559,10.576,4912453,0
1990-08-07,10.559,10.576,10.287,10.481,5826427,0
1990-08-08,10.454,10.516,10.296,10.419,4362429,0
1990-08-09,10.419,10.454,10.376,10.419,3175032,0
1990-08-10,10.402,10.614,10.376,10.446,2081353,0
1990-08-13,10.376,10.446,10.287,10.446,1779276,0
1990-08-14,10.34,10.559,10.34,10.533,1354816,0
1990-08-15,10.419,10.481,10.34,10.376,1907112,0
1990-08-16,10.367,10.499,10.148,10.165,1872539,0
1990-08-17,10.181,10.244,10.148,10.244,2832916,0
1990-08-20,10.296,10.402,10.261,10.402,2190995,0
1990-08-21,10.34,10.367,10.129,10.207,2062703,0
1990-08-22,9.945,10.148,9.83,9.989,4339224,0
1990-08-23,9.786,9.83,9.593,9.646,4182268,0
1990-08-24,9.706,9.83,9.593,9.786,3402504,0
1990-08-27,9.83,9.927,9.75,9.786,1701934,0
1990-08-28,9.706,9.989,9.706,9.989,3165934,0
1990-08-29,9.989,10.181,9.908,10.165,2106833,0
1990-08-30,10.103,10.129,9.883,10.103,2039501,0
1990-08-31,10.148,10.173,10.056,10.148,957197,0
1990-09-04,10.139,10.253,10.094,10.148,1423965,0
1990-09-05,10.139,10.347,10.094,10.331,3989378,0
1990-09-06,10.409,10.446,10.148,10.226,2277434,0
1990-09-07,10.296,10.409,10.27,10.367,2298361,0
1990-09-10,10.427,10.427,10.188,10.367,2728279,0
1990-09-11,10.253,10.462,10.253,10.409,2072711,0
1990-09-12,10.542,10.63,10.409,10.605,2457136,0
1990-09-13,10.542,10.605,10.427,10.49,2241039,0
1990-09-14,10.462,10.542,10.427,10.508,1219696,0
1990-09-17,10.427,10.648,10.384,10.542,2481246,0
1990-09-18,10.63,10.63,10.508,10.586,2226937,0
1990-09-19,10.63,10.63,10.462,10.586,1657800,0
1990-09-20,10.586,10.605,10.427,10.508,1473553,0
1990-09-21,10.462,10.542,10.253,10.427,3330167,0
1990-09-24,10.427,10.427,10.148,10.148,1424878,0
1990-09-25,10.216,10.253,10.111,10.139,2003108,0
1990-09-26,10.032,10.056,9.794,9.84,3668186,0
1990-09-27,9.811,9.856,9.4966,9.574,3717323,0
1990-09-28,9.539,9.681,9.355,9.654,3210063,0
1990-10-01,9.4341,9.4778,9.1255,9.355,6130333,0
1990-10-02,9.4341,9.715,9.4161,9.574,2553584,0
1990-10-03,9.556,9.811,9.556,9.76,2139589,0
1990-10-04,9.681,9.76,9.593,9.638,1877997,0
1990-10-05,9.556,9.84,9.4341,9.715,1207415,0
1990-10-08,9.76,9.927,9.681,9.873,1063196,0
1990-10-09,9.927,10.015,9.619,9.619,1611398,0
1990-10-10,9.515,9.556,9.355,9.3737,2326567,0
1990-10-11,9.3383,9.3737,8.8278,8.9683,4479349,0
1990-10-12,9.0476,9.1255,8.8278,8.8278,3236905,0
1990-10-15,8.9423,9.0476,8.4847,8.8982,3828781,0
1990-10-16,8.8013,8.8278,8.5636,8.6077,3181858,0
1990-10-17,8.6077,8.8359,8.6077,8.7574,2505815,0
1990-10-18,8.8801,8.8982,8.6868,8.8013,2408455,0
1990-10-19,9.0823,9.0823,8.8982,9.0569,2676872,0
1990-10-22,8.9683,9.2746,8.9151,9.2746,1486745,0
1990-10-23,9.1984,9.292,9.1615,9.1615,1509039,0
1990-10-24,9.1345,9.3196,9.1255,9.3196,1386660,0
1990-10-25,9.355,9.4161,9.292,9.355,1548162,0
1990-10-26,9.3383,9.4341,9.2746,9.2746,1016793,0
1990-10-29,9.2746,9.3196,8.9151,9.0476,1586381,0
1990-10-30,8.9151,9.0038,8.6695,8.8359,2099097,0
1990-10-31,8.8013,8.9151,8.722,8.8359,1915757,0
1990-11-01,8.8801,9.1255,8.8278,9.0986,1779727,0
1990-11-02,9.2411,9.3983,9.1615,9.3983,1811575,0
1990-11-05,9.3737,9.4778,9.292,9.3983,1348901,0
1990-11-06,9.355,9.3737,9.2411,9.2411,1041359,0
1990-11-07,9.1984,9.1984,9.0038,9.0476,3184134,0
1990-11-08,9.0476,9.2411,9.0476,9.1615,784772,0
1990-11-09,9.2411,9.3383,9.1797,9.3196,1362546,0
1990-11-12,9.2746,9.355,9.0038,9.0038,2280621,0
1990-11-13,9.0038,9.0038,8.8013,8.8013,4240050,0
1990-11-14,8.8359,9.0038,8.8013,8.8359,4194100,0
1990-11-15,8.8359,9.0219,8.722,8.722,2072711,0
1990-11-16,8.8359,8.8624,8.4847,8.6077,3810132,0
1990-11-19,8.6077,8.6431,8.3706,8.4496,3983007,0
1990-11-20,8.4847,8.4847,8.1857,8.2295,3795570,0
1990-11-21,8.3265,8.5462,8.2649,8.5462,2941193,0
1990-11-23,8.5288,8.6868,8.5288,8.6431,659666,0
1990-11-26,8.6077,8.8013,8.5636,8.7479,2327932,0
1990-11-27,9.0476,9.1615,8.8801,9.1615,2983503,0
1990-11-28,9.0823,9.0986,8.9423,9.0219,1784275,0
1990-11-29,9.0476,9.1345,8.8359,8.8359,1419417,0
1990-11-30,8.8013,9.0823,8.7836,9.0038,1914847,0
1990-12-03,9.0038,9.0038,8.7479,8.7836,1879361,0
1990-12-04,8.8359,9.0038,8.7479,8.8982,2317012,0
1990-12-05,8.8801,8.8801,8.6431,8.722,3128625,0
1990-12-06,8.6431,8.8278,8.5288,8.6868,5023001,0
1990-12-07,8.6077,8.722,8.5902,8.6431,3170937,0
1990-12-10,8.5902,8.7574,8.5902,8.722,3488487,0
1990-12-11,8.6781,8.7132,8.4668,8.5111,1953515,0
1990-12-12,8.4582,8.5902,8.379,8.5902,2685972,0
1990-12-13,8.5727,8.8885,8.5462,8.8885,1995824,0
1990-12-14,8.8708,9.0645,8.8456,8.9767,3534438,0
1990-12-17,8.9503,8.9862,8.8885,8.9056,1420783,0
1990-12-18,8.8885,8.9862,8.8456,8.8708,1797471,0
1990-12-19,8.8885,8.8885,8.7919,8.7919,1504944,0
1990-12-20,8.6868,8.9056,8.6781,8.7574,3784656,0
1990-12-21,8.7919,8.8091,8.6077,8.8091,5002531,0
1990-12-24,8.7654,8.8278,8.7574,8.7919,476323,0
1990-12-26,8.7654,8.8885,8.7307,8.8456,905788,0
1990-12-27,8.8708,8.8708,8.7132,8.7919,894414,0
1990-12-28,8.7574,8.9056,8.7132,8.9056,1212873,0
1990-12-31,8.9328,9.2322,8.9328,9.2322,1347535,0
1991-01-02,9.0645,9.1984,9.0476,9.0913,1188761,0
1991-01-03,9.0913,9.0913,8.8278,8.8456,1743332,0
1991-01-04,8.8456,8.8708,8.5462,8.5462,1620502,0
1991-01-07,8.5727,8.7307,8.5373,8.5373,1880273,0
1991-01-08,8.5373,8.5462,8.3351,8.4582,2719637,0
1991-01-09,8.4582,8.5727,8.2734,8.2734,2964395,0
1991-01-10,8.3351,8.379,8.168,8.2912,2170520,0
1991-01-11,8.2385,8.2734,8.0537,8.2122,2678691,0
1991-01-14,8.2734,8.4141,8.2385,8.2912,2812446,0
1991-01-15,8.2472,8.3351,8.2472,8.2912,1638700,0
1991-01-16,8.168,8.3351,8.1593,8.3175,1562720,0
1991-01-17,8.1331,8.6077,8.1331,8.5111,6808647,0
1991-01-18,8.4668,8.6077,8.4668,8.5373,2790151,0
1991-01-21,8.5111,8.5902,8.3175,8.379,1526785,0
1991-01-22,8.3526,8.5373,8.3526,8.5373,3559913,0
1991-01-23,8.5727,8.9862,8.5462,8.8885,3901572,0
1991-01-24,8.9328,9.1701,8.9328,9.0645,2922541,0
1991-01-25,9.0913,9.2492,9.0476,9.1701,2540390,0
1991-01-28,9.2322,9.2833,9.1441,9.1441,1117332,0
1991-01-29,9.1701,9.1701,8.9767,9.0294,1867533,0
1991-01-30,9.0124,9.2322,9.0124,9.2322,2772411,0
1991-01-31,9.2071,9.2071,9.0645,9.2071,4459786,0
1991-02-01,9.2071,9.3098,9.0476,9.3098,2763769,0
1991-02-04,9.3098,9.4249,9.2658,9.3895,2509908,0
1991-02-05,8.9767,8.9767,8.9328,8.9767,10382660,0
1991-02-06,8.9862,9.4441,8.9767,9.4441,10849885,0
1991-02-07,9.4073,9.706,9.2658,9.53,5221355,0
1991-02-08,9.609,9.663,9.4877,9.629,1837054,0
1991-02-11,9.646,9.945,9.629,9.883,4529844,0
1991-02-12,9.804,9.866,9.706,9.706,2629558,0
1991-02-13,9.706,9.848,9.688,9.83,2079535,0
1991-02-14,9.725,9.83,9.688,9.75,1715581,0
1991-02-15,9.646,9.706,9.4877,9.546,2818357,0
1991-02-19,9.546,9.584,9.4679,9.4877,1846607,0
1991-02-20,9.347,9.3895,9.2071,9.2833,2890240,0
1991-02-21,9.347,9.3895,9.2071,9.3294,1872539,0
1991-02-22,9.3294,9.663,9.3294,9.4441,3670918,0
1991-02-25,9.706,10.008,9.629,10.008,5589859,0
1991-02-26,9.917,9.98,9.777,9.84,3631339,0
1991-02-27,9.899,10.34,9.811,10.253,7441466,0
1991-02-28,10.296,10.312,10.12,10.173,7020193,0
1991-03-01,10.056,10.139,10.015,10.12,2364783,0
1991-03-04,10.12,10.12,9.935,9.935,2791971,0
1991-03-05,10.032,10.216,10.015,10.139,3258739,0
1991-03-06,10.216,10.312,10.094,10.139,3902029,0
1991-03-07,10.216,10.34,10.12,10.296,3756901,0
1991-03-08,10.34,10.376,10.173,10.296,2216925,0
1991-03-11,10.253,10.279,9.935,9.935,1754253,0
1991-03-12,9.935,9.98,9.794,9.811,1834778,0
1991-03-13,9.794,10.015,9.76,9.999,2256967,0
1991-03-14,10.032,10.075,9.856,9.98,2360233,0
1991-03-15,10.015,10.032,9.777,9.856,2928908,0
1991-03-18,9.811,9.856,9.734,9.76,1206503,0
1991-03-19,9.715,9.899,9.619,9.734,3240998,0
1991-03-20,9.654,9.856,9.654,9.84,2103192,0
1991-03-21,9.917,9.953,9.1345,9.1797,4998889,0
1991-03-22,9.3383,9.4966,9.3383,9.4161,7592508,0
1991-03-25,9.3737,9.654,9.3737,9.654,2842928,0
1991-03-26,9.619,9.619,9.3983,9.539,5578032,0
1991-03-27,9.556,9.556,9.3737,9.4161,4096744,0
1991-03-28,9.4589,9.4778,9.3383,9.3383,2705532,0
1991-04-01,9.3737,9.3983,9.2149,9.2149,2396173,0
1991-04-02,9.2411,9.3383,9.1984,9.2411,2829278,0
1991-04-03,9.292,9.3383,9.0569,9.1797,4134959,0
1991-04-04,9.1528,9.2746,8.9767,9.1345,5519341,0
1991-04-05,9.2149,9.3737,9.2149,9.355,3276028,0
1991-04-08,9.3383,9.4778,9.2581,9.4341,1903474,0
1991-04-09,9.4161,9.4589,9.1169,9.1984,2922995,0
1991-04-10,9.2411,9.2411,9.0389,9.1797,2886147,0
1991-04-11,9.2149,9.2746,9.073,9.073,2211922,0
1991-04-12,9.1797,9.4589,9.1169,9.4589,1400308,0
1991-04-15,9.4161,9.4966,9.3737,9.4341,1260641,0
1991-04-16,9.4341,9.698,9.4341,9.681,2375248,0
1991-04-17,9.681,9.698,9.574,9.574,2771500,0
1991-04-18,9.4966,9.715,9.4161,9.698,2878407,0
1991-04-19,9.734,10.173,9.734,10.056,5725889,0
1991-04-22,9.999,9.999,9.84,9.935,2942104,0
1991-04-23,9.999,10.015,9.917,9.999,2532655,0
1991-04-24,9.953,10.139,9.935,10.094,2628649,0
1991-04-25,10.056,10.156,9.935,10.015,2448489,0
1991-04-26,9.999,9.999,9.856,9.856,1777452,0
1991-04-29,9.856,9.917,9.734,9.734,1296127,0
1991-04-30,9.734,9.935,9.734,9.811,1737418,0
1991-05-01,9.856,10.094,9.777,10.075,1179207,0
1991-05-02,10.139,10.393,10.075,10.376,3101788,0
1991-05-03,10.34,10.357,10.198,10.279,2224206,0
1991-05-06,10.253,10.279,10.12,10.173,1613674,0
1991-05-07,10.12,10.156,10.015,10.015,1229705,0
1991-05-08,10.015,10.173,9.856,10.12,1610036,0
1991-05-09,10.198,10.312,10.198,10.235,2215107,0
1991-05-10,10.235,10.419,10.156,10.253,2842471,0
1991-05-13,10.253,10.253,10.12,10.173,1533152,0
1991-05-14,10.12,10.156,9.935,10.015,1674637,0
1991-05-15,10.015,10.015,9.811,9.999,1634147,0
1991-05-16,9.999,9.999,9.811,9.98,1515408,0
1991-05-17,9.98,9.999,9.856,9.98,2135038,0
1991-05-20,9.98,10.056,9.98,10.032,955376,0
1991-05-21,10.032,10.094,9.953,10.015,1832501,0
1991-05-22,10.015,10.032,9.873,9.917,959014,0
1991-05-23,9.856,9.899,9.593,9.619,4052612,0
1991-05-24,9.638,9.734,9.593,9.734,2168705,0
1991-05-28,9.777,9.945,9.725,9.927,1705117,0
1991-05-29,9.883,9.883,9.804,9.83,2413461,0
1991-05-30,9.83,10.084,9.83,10.048,1715128,0
1991-05-31,10.148,10.322,10.048,10.322,2835645,0
1991-06-03,10.287,10.367,10.226,10.322,2385255,0
1991-06-04,10.226,10.27,10.188,10.244,1593658,0
1991-06-05,10.226,10.244,9.945,9.945,1523142,0
1991-06-06,9.927,9.989,9.883,9.908,1796105,0
1991-06-07,9.866,9.989,9.742,9.777,1457176,0
1991-06-10,9.804,9.908,9.768,9.883,1105504,0
1991-06-11,9.908,10.066,9.883,9.97,1778362,0
1991-06-12,9.883,10.066,9.848,9.883,1511314,0
1991-06-13,9.804,9.908,9.768,9.83,1492205,0
1991-06-14,9.945,9.97,9.848,9.945,1262006,0
1991-06-17,9.927,9.945,9.777,9.848,1665084,0
1991-06-18,9.804,9.883,9.688,9.777,1310229,0
1991-06-19,9.706,9.742,9.539,9.539,2614546,0
1991-06-20,9.4589,9.4877,9.1345,9.3826,4846941,0
1991-06-21,9.4589,9.584,9.302,9.4161,4298281,0
1991-06-24,9.3826,9.4877,9.3196,9.355,2285169,0
1991-06-25,9.3983,9.522,9.3826,9.4966,2158693,0
1991-06-26,9.4966,9.638,9.3983,9.638,1817487,0
1991-06-27,9.706,9.706,9.629,9.638,1807935,0
1991-06-28,9.601,9.638,9.3826,9.4877,1493118,0
1991-07-01,9.522,9.601,9.355,9.4441,3246461,0
1991-07-02,9.3383,9.4441,9.302,9.3383,1679641,0
1991-07-03,9.1797,9.2149,9.0986,9.1528,2500356,0
1991-07-05,9.0569,9.1345,9.0389,9.0569,1765173,0
1991-07-08,8.9767,9.3383,8.9767,9.302,2880685,0
1991-07-09,9.3983,9.4877,9.302,9.4589,2855209,0
1991-07-10,9.4966,9.725,9.4877,9.4877,3581293,0
1991-07-11,9.4877,9.601,9.4877,9.601,2269700,0
1991-07-12,9.629,9.945,9.522,9.883,2708264,0
1991-07-15,9.866,10.084,9.777,10.084,2337033,0
1991-07-16,10.103,10.188,10.048,10.148,1923034,0
1991-07-17,10.188,10.409,10.148,10.347,3057658,0
1991-07-18,10.508,10.789,10.462,10.789,5561199,0
1991-07-19,10.875,11.114,10.745,11.052,4946119,0
1991-07-22,10.789,11.017,10.789,10.911,2750119,0
1991-07-23,10.875,10.875,10.706,10.735,2922541,0
1991-07-24,10.666,10.735,10.648,10.735,1967619,0
1991-07-25,10.789,10.807,10.706,10.772,1140992,0
1991-07-26,10.789,10.807,10.706,10.735,1522232,0
1991-07-29,10.735,10.875,10.691,10.833,1708757,0
1991-07-30,10.833,11.174,10.807,11.174,2839741,0
1991-07-31,11.114,11.351,11.097,11.272,4184545,0
1991-08-01,11.315,11.315,11.131,11.192,1746974,0
1991-08-02,11.114,11.174,10.911,10.957,1751982,0
1991-08-05,11.017,11.192,10.973,11.192,2226027,0
1991-08-06,11.156,11.334,11.131,11.272,3486212,0
1991-08-07,11.272,11.272,11.131,11.174,2395264,0
1991-08-08,11.174,11.174,11.078,11.114,1324790,0
1991-08-09,11.078,11.114,10.973,11.097,1726046,0
1991-08-12,11.078,11.156,10.973,10.973,1547708,0
1991-08-13,10.973,11.026,10.911,10.973,2695524,0
1991-08-14,10.99,11.017,10.849,10.849,2558588,0
1991-08-15,10.875,10.957,10.875,10.911,1014519,0
1991-08-16,10.884,10.957,10.833,10.875,1683735,0
1991-08-19,10.648,10.735,10.605,10.648,2993052,0
1991-08-20,10.691,10.735,10.586,10.648,2052690,0
1991-08-21,10.957,11.254,10.833,11.254,5336459,0
1991-08-22,11.156,11.552,11.078,11.315,4631300,0
1991-08-23,11.237,11.475,11.22,11.377,3027634,0
1991-08-26,11.377,11.71,11.315,11.691,2897518,0
1991-08-27,11.658,11.833,11.658,11.817,4347415,0
1991-08-28,11.775,11.849,11.739,11.775,2617730,0
1991-08-29,11.817,11.913,11.756,11.817,2843379,0
1991-08-30,11.809,11.824,11.729,11.766,1081849,0
1991-09-03,11.701,11.841,11.625,11.666,1991729,0
1991-09-04,11.666,11.766,11.607,11.766,3051744,0
1991-09-05,11.701,11.784,11.607,11.607,2697799,0
1991-09-06,11.625,11.809,11.527,11.749,2357050,0
1991-09-09,11.701,11.749,11.562,11.625,1691014,0
1991-09-10,11.589,11.589,11.254,11.281,2220565,0
1991-09-11,11.334,11.44,11.237,11.44,1994005,0
1991-09-12,11.562,11.729,11.527,11.729,2109105,0
1991-09-13,11.643,11.666,11.3,11.36,2315649,0
1991-09-16,11.334,11.467,11.017,11.237,4854219,0
1991-09-17,11.156,11.254,11.078,11.131,3178671,0
1991-09-18,11.078,11.078,10.471,10.754,10390394,0
1991-09-19,10.78,10.798,10.516,10.586,6139426,0
1991-09-20,10.673,10.691,10.437,10.446,6248159,0
1991-09-23,10.49,10.551,10.471,10.533,2461684,0
1991-09-24,10.576,10.875,10.551,10.875,3047194,0
1991-09-25,10.893,10.911,10.735,10.798,2444850,0
1991-09-26,10.78,10.911,10.691,10.857,1347535,0
1991-09-27,10.815,11,10.815,11,2885232,0
1991-09-30,10.857,10.973,10.857,10.911,1353905,0
1991-10-01,10.957,10.973,10.586,10.673,1883907,0
1991-10-02,10.716,10.815,10.691,10.815,1095498,0
1991-10-03,10.798,10.798,10.586,10.673,2060883,0
1991-10-04,10.673,10.673,10.471,10.516,1685556,0
1991-10-07,10.551,10.716,10.516,10.716,2084538,0
1991-10-08,10.656,10.754,10.533,10.551,3219619,0
1991-10-09,10.533,10.614,10.471,10.49,1948510,0
1991-10-10,10.533,10.533,10.331,10.49,2180533,0
1991-10-11,10.586,10.938,10.576,10.938,2742382,0
1991-10-14,10.973,11.325,10.957,11.254,2087722,0
1991-10-15,11.254,11.334,11.078,11.097,1596843,0
1991-10-16,11.097,11.237,11,11.237,1547708,0
1991-10-17,11.22,11.393,11.156,11.385,2561316,0
1991-10-18,11.36,11.421,11.114,11.156,3824690,0
1991-10-21,11.131,11.156,11.017,11.156,1743332,0
1991-10-22,11.156,11.393,11.156,11.334,2008108,0
1991-10-23,11.334,11.36,11.192,11.237,916705,0
1991-10-24,11.174,11.237,10.973,11.052,1357997,0
1991-10-25,11.131,11.174,11.034,11.114,1247447,0
1991-10-28,11.22,11.254,11.156,11.237,1336161,0
1991-10-29,11.3,11.334,11.192,11.334,1903019,0
1991-10-30,11.334,11.393,11.325,11.334,1369827,0
1991-10-31,11.325,11.36,11.192,11.237,1354359,0
1991-11-01,11.192,11.22,11.034,11.097,2438483,0
1991-11-04,11.052,11.237,11.034,11.192,1350263,0
1991-11-05,11.22,11.36,11.114,11.3,2443489,0
1991-11-06,11.281,11.325,11.22,11.281,1467185,0
1991-11-07,11.3,11.385,11.281,11.3,1740603,0
1991-11-08,11.36,11.44,11.192,11.192,2307007,0
1991-11-11,11.192,11.237,10.973,11,1875720,0
1991-11-12,11.052,11.078,10.875,10.893,2216018,0
1991-11-13,10.833,10.833,10.754,10.798,1503124,0
1991-11-14,10.798,10.798,10.576,10.576,1741514,0
1991-11-15,10.673,10.754,10.331,10.347,4528940,0
1991-11-18,10.409,10.735,10.331,10.656,2980776,0
1991-11-19,10.63,10.63,10.384,10.471,2376156,0
1991-11-20,10.516,10.533,10.226,10.331,1665084,0
1991-11-21,10.244,10.437,10.148,10.305,2029946,0
1991-11-22,10.305,10.446,10.129,10.129,2348404,0
1991-11-25,10.129,10.165,9.804,9.883,2320653,0
1991-11-26,9.866,9.989,9.539,9.777,3341994,0
1991-11-27,9.725,9.83,9.725,9.804,1438526,0
1991-11-29,9.742,9.927,9.725,9.866,885768,0
1991-12-02,9.725,10.148,9.725,10.103,2828367,0
1991-12-03,10.103,10.305,10.048,10.226,1629141,0
1991-12-04,10.188,10.226,10.024,10.165,1887094,0
1991-12-05,10.084,10.103,9.989,10.066,1685556,0
1991-12-06,10.048,10.188,9.908,9.908,3507139,0
1991-12-09,9.883,10.103,9.883,10.008,1918940,0
1991-12-10,9.97,10.103,9.927,9.927,1868443,0
1991-12-11,9.927,9.945,9.629,9.742,4035781,0
1991-12-12,9.777,9.908,9.638,9.908,2117749,0
1991-12-13,9.945,10.27,9.927,10.207,2479882,0
1991-12-16,10.165,10.347,9.945,9.945,1739694,0
1991-12-17,9.999,10.015,9.706,9.75,2892058,0
1991-12-18,9.768,9.786,9.609,9.646,3772370,0
1991-12-19,9.609,9.688,9.53,9.566,3643169,0
1991-12-20,9.725,9.725,9.4679,9.546,4189095,0
1991-12-23,9.566,9.688,9.4441,9.546,3103151,0
1991-12-24,9.546,10.075,9.4877,10.056,2976221,0
1991-12-26,10.056,10.216,9.953,10.032,1564541,0
1991-12-27,10.056,10.075,9.927,10.032,1185121,0
1991-12-30,9.953,10.567,9.917,10.567,2781963,0
1991-12-31,10.508,10.516,10.075,10.139,2879775,0
1992-01-02,10.139,10.516,10.075,10.446,2834282,0
1992-01-03,10.312,10.402,10.198,10.296,2470782,0
1992-01-06,10.156,10.198,9.856,9.873,2999423,0
1992-01-07,9.506,9.646,9.506,9.546,6384641,0
1992-01-08,9.302,9.663,9.302,9.546,7461032,0
1992-01-09,9.609,9.811,9.609,9.688,4448412,0
1992-01-10,9.663,9.786,9.629,9.725,4042147,0
1992-01-13,9.75,9.856,9.75,9.83,3111344,0
1992-01-14,9.917,10.12,9.873,10.12,3035820,0
1992-01-15,10.235,10.253,9.953,9.953,3449362,0
1992-01-16,10.156,10.156,9.98,10.032,3063570,0
1992-01-17,10.12,10.235,10.12,10.198,3809219,0
1992-01-20,10.279,10.376,10.156,10.198,4391997,0
1992-01-21,10.216,10.312,9.953,10.296,3396134,0
1992-01-22,10.357,10.462,10.296,10.312,3200965,0
1992-01-23,10.357,10.446,10.156,10.173,2111835,0
1992-01-24,10.216,10.296,9.999,10.015,3139090,0
1992-01-27,10.056,10.12,10.015,10.032,1916666,0
1992-01-28,10.075,10.094,9.999,10.056,2056331,0
1992-01-29,9.953,9.999,9.663,9.75,4194558,0
1992-01-30,9.786,9.83,9.706,9.706,2656858,0
1992-01-31,9.75,9.811,9.646,9.663,1962613,0
1992-02-03,9.706,9.706,9.546,9.566,1754253,0
1992-02-04,9.566,9.786,9.4249,9.786,3371113,0
1992-02-05,9.786,9.786,9.4073,9.4249,3980275,0
1992-02-06,9.4877,9.4877,9.3294,9.4073,6320949,0
1992-02-07,9.4073,9.566,9.3649,9.506,3514417,0
1992-02-10,9.609,9.75,9.566,9.75,4738662,0
1992-02-11,9.786,10.015,9.75,9.98,2782418,0
1992-02-12,10.056,10.198,10.032,10.198,2739653,0
1992-02-13,10.198,10.198,9.917,9.917,3662727,0
1992-02-14,9.953,9.999,9.856,9.917,1535879,0
1992-02-18,9.917,9.917,9.688,9.725,4290547,0
1992-02-19,9.75,9.873,9.706,9.786,1952607,0
1992-02-20,9.83,9.953,9.768,9.927,1557719,0
1992-02-21,9.927,9.927,9.706,9.75,2623191,0
1992-02-24,9.725,9.83,9.725,9.768,1603666,0
1992-02-25,9.794,9.856,9.777,9.794,1259277,0
1992-02-26,9.856,9.899,9.794,9.821,945370,0
1992-02-27,9.84,9.856,9.734,9.76,1656442,0
1992-02-28,9.794,9.883,9.734,9.794,1532242,0
1992-03-02,9.76,9.821,9.715,9.777,1364823,0
1992-03-03,9.84,9.935,9.76,9.927,2089088,0
1992-03-04,9.927,9.935,9.76,9.76,1700117,0
1992-03-05,9.715,9.856,9.715,9.734,2304278,0
1992-03-06,9.777,9.777,9.681,9.734,1918030,0
1992-03-09,9.698,9.715,9.4778,9.4778,2527198,0
1992-03-10,9.4778,9.515,9.1888,9.2071,4445229,0
1992-03-11,9.2658,9.2833,8.9151,8.9683,5967459,0
1992-03-12,8.9423,9.3098,8.8982,9.3098,3890202,0
1992-03-13,9.347,9.4249,9.1701,9.347,3634980,0
1992-03-16,9.347,9.452,9.3098,9.4249,2019029,0
1992-03-17,9.452,9.556,9.4161,9.4161,2090000,0
1992-03-18,9.452,9.539,9.3895,9.4778,1567727,0
1992-03-19,9.4778,9.4778,9.2492,9.3294,3379303,0
1992-03-20,9.2833,9.3098,9.1701,9.2071,3718686,0
1992-03-23,9.1888,9.3098,9.1441,9.2833,3079041,0
1992-03-24,9.2833,9.3294,9.1441,9.1701,2483976,0
1992-03-25,9.1441,9.2071,9.0219,9.0476,1852521,0
1992-03-26,9.1082,9.1701,9.0823,9.1441,2029493,0
1992-03-27,9.1441,9.1441,8.9767,9.0476,2246955,0
1992-03-30,9.0219,9.0219,8.854,8.8982,2305183,0
1992-03-31,8.8982,9.1441,8.8982,9.1255,3039005,0
1992-04-01,9.0219,9.1255,8.9423,9.0219,2209646,0
1992-04-02,9.0219,9.0219,8.8359,8.8359,2791063,0
1992-04-03,8.8182,8.9423,8.5989,8.8982,5755912,0
1992-04-06,9.0038,9.539,8.854,9.4778,7976479,0
1992-04-07,9.4877,9.556,9.1701,9.2071,4256428,0
1992-04-08,9.1441,9.2833,9.0823,9.2492,2953025,0
1992-04-09,9.2492,9.3895,9.1441,9.3098,3305598,0
1992-04-10,9.4249,9.4249,9.2246,9.347,2608175,0
1992-04-13,9.3649,9.593,9.3294,9.556,2589525,0
1992-04-14,9.539,9.794,9.539,9.574,3331532,0
1992-04-15,9.76,9.76,9.4249,9.681,2890695,0
1992-04-16,9.681,9.76,9.593,9.715,2523101,0
1992-04-20,9.681,9.715,9.515,9.681,1947602,0
1992-04-21,9.654,9.734,9.638,9.654,2740564,0
1992-04-22,9.698,9.821,9.654,9.654,3420701,0
1992-04-23,9.515,9.698,9.515,9.698,3334719,0
1992-04-24,9.638,10.165,9.556,10.084,3806490,0
1992-04-27,10.084,10.226,10.084,10.129,2905253,0
1992-04-28,10.165,10.347,10.148,10.226,4259610,0
1992-04-29,10.244,10.27,10.048,10.048,2657763,0
1992-04-30,10.129,10.244,10.084,10.148,2525377,0
1992-05-01,10.244,10.533,10.226,10.499,2476241,0
1992-05-04,10.499,10.533,10.331,10.454,4121309,0
1992-05-05,10.409,10.576,10.331,10.533,2594077,0
1992-05-06,10.533,10.595,10.516,10.533,3922500,0
1992-05-07,10.533,10.656,10.533,10.64,3511689,0
1992-05-08,10.673,10.84,10.656,10.754,3589938,0
1992-05-11,10.735,10.735,10.595,10.691,1776090,0
1992-05-12,10.656,10.691,10.499,10.691,2675960,0
1992-05-13,10.656,10.656,10.499,10.516,1216058,0
1992-05-14,10.516,10.516,10.27,10.331,2426198,0
1992-05-15,10.287,10.393,10.148,10.188,2291990,0
1992-05-18,10.207,10.367,10.207,10.347,1083668,0
1992-05-19,10.331,10.454,10.244,10.331,1405767,0
1992-05-20,10.27,10.305,10.129,10.129,2112293,0
1992-05-21,10.165,10.287,10.148,10.188,3178216,0
1992-05-22,10.244,10.691,10.226,10.595,2090907,0
1992-05-26,11,11.307,10.957,11.246,8341794,0
1992-05-27,11.131,11.22,11.034,11.034,7673943,0
1992-05-28,11.017,11.078,10.911,11.052,3725510,0
1992-05-29,11.017,11.034,10.745,10.789,2181442,0
1992-06-01,10.789,10.789,10.508,10.726,3670009,0
1992-06-02,10.726,10.745,10.605,10.682,1767899,0
1992-06-03,10.666,11.156,10.666,11.078,3212335,0
1992-06-04,11.156,11.254,11.052,11.192,3504866,0
1992-06-05,11.156,11.174,11.034,11.097,1775635,0
1992-06-08,11.078,11.097,10.973,11.052,822988,0
1992-06-09,11.017,11.034,10.875,10.973,1569545,0
1992-06-10,10.973,11.052,10.884,10.911,2268791,0
1992-06-11,10.911,10.957,10.807,10.911,1021342,0
1992-06-12,10.957,11,10.884,10.911,1364367,0
1992-06-15,10.825,11.034,10.825,10.957,1266100,0
1992-06-16,10.973,11.131,10.973,11.034,1487657,0
1992-06-17,11,11.017,10.911,10.938,1570457,0
1992-06-18,10.884,10.973,10.745,10.764,1644614,0
1992-06-19,10.764,10.884,10.726,10.825,2329751,0
1992-06-22,10.789,10.807,10.508,10.63,1749244,0
1992-06-23,10.63,10.63,10.542,10.605,1113240,0
1992-06-24,10.567,10.567,10.454,10.481,794325,0
1992-06-25,10.481,10.508,10.084,10.111,3266474,0
1992-06-26,10.048,10.279,9.989,10.279,1752886,0
1992-06-29,10.357,10.454,10.357,10.454,1134168,0
1992-06-30,10.567,10.567,10.312,10.312,1625049,0
1992-07-01,10.34,10.454,10.296,10.419,1287482,0
1992-07-02,10.419,10.516,10.296,10.508,2474420,0
1992-07-06,10.508,10.508,10.393,10.446,1590927,0
1992-07-07,10.419,10.446,10.111,10.148,1733323,0
1992-07-08,10.008,10.008,9.768,9.848,4933835,0
1992-07-09,9.927,10.235,9.927,10.216,2452133,0
1992-07-10,10.235,10.235,10.075,10.173,1052734,0
1992-07-13,10.173,10.173,9.97,10.008,1080030,0
1992-07-14,10.075,10.508,10.024,10.508,2246044,0
1992-07-15,10.508,10.516,10.376,10.393,1811119,0
1992-07-16,10.34,10.446,10.235,10.393,1565906,0
1992-07-17,10.376,10.376,10.173,10.279,1968529,0
1992-07-20,10.173,10.216,10.139,10.216,1119609,0
1992-07-21,10.253,10.393,10.253,10.279,1284298,0
1992-07-22,10.312,10.34,10.139,10.198,2109562,0
1992-07-23,10.139,10.198,9.989,10.198,2156419,0
1992-07-24,10.139,10.508,10.139,10.481,2856121,0
1992-07-27,10.454,10.567,10.235,10.296,1695563,0
1992-07-28,10.312,10.745,10.312,10.706,2609542,0
1992-07-29,10.789,10.825,10.726,10.825,2663223,0
1992-07-30,10.807,11,10.789,11,2076353,0
1992-07-31,10.957,10.957,10.849,10.938,1762442,0
1992-08-03,10.911,11.034,10.875,10.973,1241992,0
1992-08-04,10.884,10.911,10.789,10.825,1280201,0
1992-08-05,10.825,10.973,10.807,10.884,1306592,0
1992-08-06,10.789,10.825,10.745,10.764,1818851,0
1992-08-07,10.745,10.973,10.63,10.63,1690560,0
1992-08-10,10.63,10.849,10.63,10.849,829357,0
1992-08-11,10.875,10.884,10.706,10.825,1079122,0
1992-08-12,10.911,10.973,10.789,10.849,1399856,0
1992-08-13,10.957,11.114,10.884,11.097,1620502,0
1992-08-14,11.078,11.097,10.911,10.973,1425326,0
1992-08-17,10.911,11.097,10.911,11.078,1158736,0
1992-08-18,11.034,11.156,10.957,11.131,1187854,0
1992-08-19,11.078,11.281,11.078,11.246,2012658,0
1992-08-20,11.22,11.246,11.078,11.192,1572276,0
1992-08-21,11.325,11.325,11.034,11.034,3390673,0
1992-08-24,10.884,11.131,10.884,11.114,1852971,0
1992-08-25,11.097,11.254,11.097,11.246,2396627,0
1992-08-26,11.192,11.246,11.034,11.246,1703752,0
1992-08-27,11.246,11.246,11.097,11.097,2422561,0
1992-08-28,11.114,11.325,11.097,11.246,3596763,0
1992-08-31,11.29,11.351,11.246,11.351,4446591,0
1992-09-01,11.325,11.325,11.149,11.165,2779688,0
1992-09-02,11.044,11.123,10.938,11.044,3863359,0
1992-09-03,11.044,11.149,11.026,11.061,2645027,0
1992-09-04,10.911,10.973,10.833,10.957,2817904,0
1992-09-08,10.911,11.087,10.875,10.973,2900247,0
1992-09-09,11,11.149,10.957,11.087,2413007,0
1992-09-10,11.087,11.518,11.087,11.492,4876511,0
1992-09-11,11.492,11.492,11.351,11.351,2595437,0
1992-09-14,11.475,11.475,11.325,11.377,1688742,0
1992-09-15,11.351,11.411,11.202,11.29,1738331,0
1992-09-16,11.202,11.492,11.183,11.325,2731921,0
1992-09-17,11.351,11.377,11.29,11.377,828901,0
1992-09-18,11.351,11.377,11.087,11.325,2029038,0
1992-09-21,11.263,11.263,11.123,11.165,1103686,0
1992-09-22,11.149,11.165,11,11.087,1492662,0
1992-09-23,11.061,11.183,11.026,11.087,1734235,0
1992-09-24,11.123,11.123,10.911,11.026,1692381,0
1992-09-25,11,11,10.735,10.735,1378924,0
1992-09-28,10.735,11.061,10.735,11.061,1209234,0
1992-09-29,11.044,11.104,10.973,11.104,1810666,0
1992-09-30,11.123,11.263,11.123,11.149,1796561,0
1992-10-01,11.246,11.307,11.149,11.29,1442617,0
1992-10-02,11.246,11.351,11.228,11.228,1288394,0
1992-10-05,11.202,11.228,10.716,11.104,2676414,0
1992-10-06,11.044,11.123,11.026,11.104,1709667,0
1992-10-07,11.104,11.228,10.973,11,1358908,0
1992-10-08,11.061,11.246,11.044,11.123,1350719,0
1992-10-09,11.061,11.149,11,11.123,1258819,0
1992-10-12,11.087,11.263,11.087,11.246,946732,0
1992-10-13,11.183,11.29,11.061,11.061,2849748,0
1992-10-14,11.087,11.183,11.087,11.123,1049095,0
1992-10-15,11.123,11.246,11.104,11.202,1135077,0
1992-10-16,11.228,11.246,11.044,11.246,1613674,0
1992-10-19,11.202,11.518,11.183,11.518,2323838,0
1992-10-20,11.518,11.633,11.411,11.533,2746022,0
1992-10-21,11.183,11.351,11.165,11.228,4462969,0
1992-10-22,11.183,11.202,11.044,11.061,2288355,0
1992-10-23,11.044,11.044,10.911,10.957,2176892,0
1992-10-26,10.911,10.957,10.833,10.938,1482654,0
1992-10-27,10.938,11.044,10.893,11.044,2271974,0
1992-10-28,10.973,10.973,10.798,10.798,2428476,0
1992-10-29,10.875,10.875,10.666,10.691,2756941,0
1992-10-30,10.605,10.605,10.462,10.462,2933003,0
1992-11-02,10.525,10.691,10.462,10.586,1943961,0
1992-11-03,10.542,10.542,10.322,10.322,2469419,0
1992-11-04,10.296,10.296,9.97,9.97,5798674,0
1992-11-05,10.032,10.216,10.008,10.216,5073500,0
1992-11-06,10.139,10.34,10.139,10.216,2982137,0
1992-11-09,10.296,10.427,10.279,10.367,2636383,0
1992-11-10,10.462,10.508,10.402,10.462,2281983,0
1992-11-11,10.462,10.462,10.296,10.322,1200131,0
1992-11-12,10.34,10.367,10.156,10.322,2201003,0
1992-11-13,10.296,10.322,9.97,9.97,4643581,0
1992-11-16,9.97,10.075,9.908,9.908,3235540,0
1992-11-17,9.908,9.927,9.725,9.804,4546679,0
1992-11-18,9.804,10.094,9.804,10.094,2244225,0
1992-11-19,10.139,10.216,10.008,10.216,1757440,0
1992-11-20,10.384,10.462,10.322,10.384,2605903,0
1992-11-23,10.34,10.34,10.139,10.139,1648249,0
1992-11-24,10.156,10.216,9.97,10.094,2321563,0
1992-11-25,10.075,10.094,9.945,9.945,1445801,0
1992-11-27,9.97,10.032,9.927,9.999,1419417,0
1992-11-30,10.056,10.156,10.008,10.056,2356591,0
1992-12-01,10.056,10.056,9.945,9.97,2635473,0
1992-12-02,9.945,9.999,9.786,9.786,3650445,0
1992-12-03,9.768,9.866,9.706,9.848,3266022,0
1992-12-04,9.883,9.97,9.725,9.927,3124986,0
1992-12-07,9.83,9.908,9.83,9.866,3193227,0
1992-12-08,9.768,9.786,9.4341,9.768,13181454,0
1992-12-09,9.601,9.663,9.3983,9.515,7416898,0
1992-12-10,9.515,9.786,9.4778,9.786,3762360,0
1992-12-11,9.786,9.786,9.619,9.638,1983995,0
1992-12-14,9.681,9.742,9.556,9.574,2784238,0
1992-12-15,9.584,9.629,9.53,9.53,3194139,0
1992-12-16,9.546,9.566,9.4589,9.566,3797847,0
1992-12-17,9.584,9.671,9.4161,9.671,4269165,0
1992-12-18,9.671,9.688,9.566,9.646,5147656,0
1992-12-21,9.546,9.629,9.506,9.629,4791435,0
1992-12-22,9.609,9.646,9.4441,9.4877,3014440,0
1992-12-23,9.4877,9.506,9.292,9.3196,4782792,0
1992-12-24,9.355,9.4877,9.3196,9.3196,1482195,0
1992-12-28,9.3383,9.355,9.2149,9.2149,2168247,0
1992-12-29,9.2581,9.4441,9.2581,9.355,2962119,0
1992-12-30,9.3983,9.53,9.3826,9.506,2488070,0
1992-12-31,9.584,9.646,9.4441,9.4877,2121845,0
1993-01-04,9.4589,9.546,9.3383,9.3983,2706443,0
1993-01-05,9.3826,9.3826,9.2411,9.292,2695524,0
1993-01-06,9.2746,9.355,9.2149,9.3383,2270611,0
1993-01-07,9.292,9.355,9.2149,9.2581,2720998,0
1993-01-08,9.2581,9.3383,9.1984,9.2581,2539481,0
1993-01-11,9.3196,9.3383,9.2581,9.2581,1947602,0
1993-01-12,9.3196,9.355,9.1797,9.2581,3148192,0
1993-01-13,9.2746,9.4877,9.2581,9.3983,3688661,0
1993-01-14,9.355,9.3983,9.2746,9.3826,2271519,0
1993-01-15,9.3983,9.506,9.3826,9.4161,3912038,0
1993-01-18,9.3983,9.4441,9.2581,9.2581,1893465,0
1993-01-19,9.2581,9.3196,9.2149,9.2746,4220033,0
1993-01-20,9.292,9.355,9.2581,9.292,2170070,0
1993-01-21,9.2746,9.3826,9.2581,9.3383,3078128,0
1993-01-22,9.3383,9.4441,9.292,9.3826,2499897,0
1993-01-25,9.546,9.899,9.506,9.811,4351509,0
1993-01-26,9.961,10.008,9.811,9.961,4586713,0
1993-01-27,9.899,9.899,9.4877,9.506,7168503,0
1993-01-28,9.3983,9.671,9.3826,9.629,4611279,0
1993-01-29,9.629,9.688,9.546,9.584,2387076,0
1993-02-01,9.584,9.777,9.546,9.75,2298817,0
1993-02-02,9.734,9.917,9.706,9.777,3476657,0
1993-02-03,9.734,9.75,9.646,9.734,2901158,0
1993-02-04,9.84,9.917,9.777,9.899,4457965,0
1993-02-05,9.935,10.357,9.935,10.357,6023418,0
1993-02-08,10.188,10.226,10.066,10.207,4546224,0
1993-02-09,10.148,10.148,9.856,9.873,2757396,0
1993-02-10,9.935,9.961,9.688,9.777,3032182,0
1993-02-11,9.777,9.856,9.4877,9.53,4821011,0
1993-02-12,9.566,9.609,9.4441,9.4589,2854298,0
1993-02-16,9.506,9.566,9.3826,9.3983,4075362,0
1993-02-17,9.4441,9.546,9.3826,9.4441,1927128,0
1993-02-18,9.609,9.609,9.355,9.3826,2547214,0
1993-02-19,9.4441,9.75,9.4441,9.706,3082679,0
1993-02-22,9.706,10.008,9.688,10.008,4387449,0
1993-02-23,9.989,10.008,9.777,9.804,2326114,0
1993-02-24,9.698,9.945,9.698,9.908,1469459,0
1993-02-25,9.945,10.008,9.681,9.777,1686012,0
1993-02-26,9.777,9.945,9.698,9.927,1329336,0
1993-03-01,10.032,10.032,9.883,9.97,2783781,0
1993-03-02,9.97,10.111,9.908,10.094,4417017,0
1993-03-03,10.156,10.261,9.908,9.908,6852772,0
1993-03-04,9.989,10.032,9.908,9.989,2659131,0
1993-03-05,9.945,9.97,9.76,9.821,2694162,0
1993-03-08,9.821,9.821,9.681,9.715,3975273,0
1993-03-09,9.734,9.848,9.698,9.804,4147695,0
1993-03-10,9.804,9.866,9.777,9.804,3714138,0
1993-03-11,9.804,9.821,9.566,9.638,2273338,0
1993-03-12,9.566,9.619,9.4441,9.4441,3033090,0
1993-03-15,9.4679,9.566,9.4249,9.506,2898430,0
1993-03-16,9.556,9.777,9.53,9.777,4426573,0
1993-03-17,9.821,9.989,9.821,9.927,6558885,0
1993-03-18,9.945,9.97,9.804,9.821,3832423,0
1993-03-19,9.821,9.821,9.715,9.734,3935694,0
1993-03-22,9.681,9.698,9.556,9.638,3118620,0
1993-03-23,9.638,9.654,9.4249,9.4249,3100420,0
1993-03-24,9.4441,9.638,9.4441,9.556,2289260,0
1993-03-25,9.53,9.734,9.53,9.654,3243730,0
1993-03-26,9.777,9.821,9.638,9.734,3181402,0
1993-03-29,9.777,9.945,9.76,9.848,2636383,0
1993-03-30,9.97,10.156,9.945,9.97,3720509,0
1993-03-31,10.008,10.032,9.883,9.908,3221889,0
1993-04-01,9.945,10.032,9.883,9.989,2946650,0
1993-04-02,9.945,9.945,9.821,9.883,2751026,0
1993-04-05,9.908,10.008,9.866,9.97,2477610,0
1993-04-06,9.989,10.296,9.945,10.235,5012084,0
1993-04-07,10.322,10.815,10.296,10.78,6757237,0
1993-04-08,10.691,10.716,10.49,10.691,2996696,0
1993-04-12,10.656,10.716,10.427,10.462,2481246,0
1993-04-13,10.462,10.716,10.462,10.691,2766949,0
1993-04-14,10.656,10.78,10.64,10.78,1999011,0
1993-04-15,10.716,10.716,10.551,10.586,2389350,0
1993-04-16,10.691,10.982,10.586,10.982,4993434,0
1993-04-19,10.815,10.902,10.64,10.84,2445761,0
1993-04-20,10.884,10.928,10.551,10.754,2327932,0
1993-04-21,10.807,10.807,10.525,10.551,1820675,0
1993-04-22,10.525,10.64,10.409,10.525,1848882,0
1993-04-23,10.409,10.551,10.347,10.525,1348447,0
1993-04-26,10.446,10.576,10.384,10.508,1807935,0
1993-04-27,10.427,10.446,10.261,10.409,2289716,0
1993-04-28,10.409,10.865,10.384,10.673,3422067,0
1993-04-29,10.576,10.656,10.427,10.64,1942597,0
1993-04-30,10.64,10.735,10.586,10.656,1580918,0
1993-05-03,10.691,10.815,10.525,10.807,1969896,0
1993-05-04,10.735,10.865,10.614,10.673,1711486,0
1993-05-05,10.673,10.754,10.586,10.673,1529967,0
1993-05-06,10.673,10.691,10.525,10.614,1369827,0
1993-05-07,10.656,10.735,10.551,10.614,1494936,0
1993-05-10,10.64,10.64,10.508,10.525,1380291,0
1993-05-11,10.49,10.673,10.462,10.586,1867987,0
1993-05-12,10.64,10.865,10.586,10.815,2974858,0
1993-05-13,10.78,10.982,10.691,10.815,2756033,0
1993-05-14,10.807,10.965,10.735,10.965,3003063,0
1993-05-17,10.965,11.131,10.948,11.026,3703222,0
1993-05-18,10.902,10.982,10.691,10.807,2390258,0
1993-05-19,10.78,10.807,10.49,10.735,2049054,0
1993-05-20,10.754,10.78,10.656,10.691,1952607,0
1993-05-21,10.656,10.754,10.64,10.656,3336078,0
1993-05-24,10.656,10.815,10.614,10.807,2547670,0
1993-05-25,10.849,10.973,10.789,10.973,2879318,0
1993-05-26,10.957,11.165,10.875,11.123,3130452,0
1993-05-27,11.061,11.123,10.957,11.097,2131398,0
1993-05-28,11.034,11.061,10.911,10.911,1292944,0
1993-06-01,11.165,11.246,11.034,11.034,3101333,0
1993-06-02,11.149,11.263,11.078,11.123,2375700,0
1993-06-03,11.034,11.165,11.017,11.097,1318872,0
1993-06-04,11,11.246,10.957,11.202,3159565,0
1993-06-07,11.149,11.202,11.078,11.097,1993553,0
1993-06-08,11.061,11.228,10.957,11.202,2646848,0
1993-06-09,11.393,11.518,11.246,11.246,4624475,0
1993-06-10,11.183,11.351,11.149,11.246,2037226,0
1993-06-11,11.228,11.246,10.807,10.825,4783703,0
1993-06-14,10.893,10.911,10.726,10.789,2029493,0
1993-06-15,10.825,10.957,10.682,10.957,2163243,0
1993-06-16,10.973,11,10.911,10.973,1872994,0
1993-06-17,10.957,11.034,10.911,10.938,1419867,0
1993-06-18,10.973,11.034,10.875,10.875,2659131,0
1993-06-21,10.911,11.034,10.893,11,1280201,0
1993-06-22,11.034,11.263,11.017,11.202,2075892,0
1993-06-23,11.149,11.165,10.893,10.893,2100008,0
1993-06-24,10.849,10.957,10.825,10.938,1113240,0
1993-06-25,10.957,10.957,10.789,10.789,1109600,0
1993-06-28,10.807,10.893,10.764,10.825,1324790,0
1993-06-29,10.893,10.893,10.656,10.656,1915757,0
1993-06-30,10.656,10.726,10.576,10.595,2354773,0
1993-07-01,10.706,10.706,10.516,10.516,2513094,0
1993-07-02,10.516,10.533,10.409,10.454,1520413,0
1993-07-06,10.499,10.533,10.347,10.409,1615040,0
1993-07-07,10.437,10.454,10.367,10.409,1379837,0
1993-07-08,10.454,10.499,10.367,10.367,2469873,0
1993-07-09,10.367,10.499,10.347,10.499,1441256,0
1993-07-12,10.533,10.656,10.533,10.623,1158279,0
1993-07-13,10.623,10.745,10.623,10.745,1842509,0
1993-07-14,10.745,10.789,10.559,10.559,1731962,0
1993-07-15,10.533,10.533,10.244,10.409,3369292,0
1993-07-16,10.409,10.471,10.27,10.27,1843875,0
1993-07-19,10.287,10.454,10.244,10.454,2274249,0
1993-07-20,10.471,10.471,10.347,10.409,1191489,0
1993-07-21,10.471,10.875,10.454,10.875,2635473,0
1993-07-22,10.875,10.875,10.706,10.745,1716494,0
1993-07-23,10.789,10.849,10.764,10.849,1586834,0
1993-07-26,10.825,10.849,10.726,10.726,1567727,0
1993-07-27,10.764,10.849,10.745,10.825,2098641,0
1993-07-28,10.789,10.825,10.745,10.764,1744699,0
1993-07-29,10.726,10.764,10.656,10.656,1889370,0
1993-07-30,10.706,10.726,10.623,10.648,1518594,0
1993-08-02,10.656,10.682,10.471,10.682,1783823,0
1993-08-03,10.648,10.706,10.595,10.595,1385294,0
1993-08-04,10.559,10.623,10.533,10.559,1374375,0
1993-08-05,10.559,10.559,10.409,10.409,1828862,0
1993-08-06,10.409,10.409,10.287,10.322,1086859,0
1993-08-09,10.305,10.393,10.216,10.27,2766497,0
1993-08-10,10.322,10.393,10.244,10.347,2059518,0
1993-08-11,10.347,10.347,10.27,10.347,1793378,0
1993-08-12,10.367,10.533,10.347,10.499,3790566,0
1993-08-13,10.499,10.559,10.393,10.393,1765173,0
1993-08-16,10.454,10.648,10.454,10.576,2048599,0
1993-08-17,10.533,10.595,10.533,10.576,1587746,0
1993-08-18,10.576,10.745,10.576,10.648,1835687,0
1993-08-19,10.656,11.078,10.656,11.078,5795944,0
1993-08-20,11.034,11.034,10.849,10.938,2342035,0
1993-08-23,10.893,11.061,10.893,10.938,2455772,0
1993-08-24,10.957,11.149,10.911,11.123,2131398,0
1993-08-25,11.123,11.202,11.078,11.097,2596801,0
1993-08-26,11.123,11.123,11,11.034,1717401,0
1993-08-27,11.034,11.149,11.017,11.017,1412134,0
1993-08-30,11.044,11.131,11.044,11.087,1158736,0
1993-08-31,11.174,11.367,11.07,11.325,5071223,0
1993-09-01,11.174,11.325,11.174,11.192,2100917,0
1993-09-02,11.192,11.3,11.131,11.254,1825223,0
1993-09-03,11.22,11.421,11.192,11.342,2365691,0
1993-09-07,11.367,11.385,11.174,11.237,3635433,0
1993-09-08,11.192,11.192,10.965,10.982,4286453,0
1993-09-09,10.982,10.982,10.798,10.815,1842056,0
1993-09-10,10.798,10.815,10.586,10.706,4000297,0
1993-09-13,10.666,10.691,10.542,10.648,2095911,0
1993-09-14,10.567,10.815,10.567,10.754,2069526,0
1993-09-15,10.78,10.982,10.735,10.948,2384801,0
1993-09-16,10.884,10.92,10.666,10.691,2043140,0
1993-09-17,10.542,10.586,10.419,10.419,4870596,0
1993-09-20,10.419,10.419,10.226,10.357,3277847,0
1993-09-21,10.393,10.481,10.357,10.419,3662272,0
1993-09-22,10.481,10.516,10.419,10.454,2516279,0
1993-09-23,10.437,10.454,10.393,10.393,1506767,0
1993-09-24,10.357,10.508,10.244,10.481,2900247,0
1993-09-27,10.586,10.815,10.567,10.815,3064938,0
1993-09-28,10.815,10.92,10.754,10.754,1626869,0
1993-09-29,10.78,11.174,10.78,11.156,3249643,0
1993-09-30,11.174,11.237,11.104,11.192,2579512,0
1993-10-01,11.156,11.45,11.156,11.367,4431579,0
1993-10-04,11.403,11.484,11.192,11.22,2826092,0
1993-10-05,11.3,11.367,11.192,11.254,2411187,0
1993-10-06,11.087,11.156,10.965,11.008,2815176,0
1993-10-07,11.008,11.087,10.982,11.044,1481742,0
1993-10-08,11.104,11.104,11.008,11.008,1605488,0
1993-10-11,11.044,11.131,11.026,11.07,616896,0
1993-10-12,11.044,11.07,10.857,10.893,1716494,0
1993-10-13,10.833,10.833,10.735,10.78,2406638,0
1993-10-14,10.78,10.78,10.605,10.691,2291081,0
1993-10-15,10.706,10.735,10.586,10.648,2550399,0
1993-10-18,10.648,11.254,10.63,11.254,3698215,0
1993-10-19,11.008,11.087,10.893,10.948,2387983,0
1993-10-20,10.92,10.948,10.833,10.833,1363914,0
1993-10-21,10.833,10.833,10.63,10.735,1847970,0
1993-10-22,10.691,10.691,10.357,10.419,3444357,0
1993-10-25,10.454,10.516,10.357,10.393,4120398,0
1993-10-26,10.419,10.567,10.393,10.542,2396173,0
1993-10-27,10.567,10.586,10.419,10.508,1572732,0
1993-10-28,10.542,10.605,10.481,10.516,1925767,0
1993-10-29,10.586,10.648,10.481,10.605,3966174,0
1993-11-01,10.542,10.691,10.542,10.605,2148685,0
1993-11-02,10.605,10.706,10.586,10.586,3214614,0
1993-11-03,10.586,10.586,10.437,10.454,2792428,0
1993-11-04,10.481,10.542,10.437,10.454,1321148,0
1993-11-05,10.437,10.481,10.165,10.226,2987140,0
1993-11-08,10.207,10.312,10.165,10.27,2620004,0
1993-11-09,10.312,10.376,10.27,10.331,1645973,0
1993-11-10,10.296,10.437,10.27,10.437,2363420,0
1993-11-11,10.376,10.376,10.188,10.244,2679601,0
1993-11-12,10.226,10.481,10.165,10.437,2448489,0
1993-11-15,10.376,10.393,10.075,10.075,2581789,0
1993-11-16,10.148,10.244,9.999,10.244,3449362,0
1993-11-17,10.207,10.508,10.075,10.393,4171809,0
1993-11-18,10.393,10.481,10.27,10.481,1649159,0
1993-11-19,10.481,10.481,10.357,10.393,2192814,0
1993-11-22,10.27,10.296,10.148,10.296,1973080,0
1993-11-23,10.244,10.27,10.148,10.244,1272014,0
1993-11-24,10.296,10.357,10.103,10.226,1919852,0
1993-11-26,10.103,10.129,9.706,9.83,3280124,0
1993-11-29,9.83,9.856,9.515,9.574,8902736,0
1993-11-30,9.663,9.75,9.515,9.663,6487909,0
1993-12-01,9.725,9.804,9.619,9.663,3287858,0
1993-12-02,9.663,9.663,9.556,9.556,3952069,0
1993-12-03,9.574,9.725,9.556,9.593,2876593,0
1993-12-06,9.725,9.768,9.663,9.706,2557221,0
1993-12-07,9.75,9.999,9.706,9.866,3091324,0
1993-12-08,9.83,9.892,9.725,9.804,2592254,0
1993-12-09,9.804,9.953,9.786,9.804,2646388,0
1993-12-10,9.83,10.041,9.83,10.041,1987636,0
1993-12-13,10.041,10.148,9.768,9.892,2219200,0
1993-12-14,9.873,10.024,9.794,9.794,2317468,0
1993-12-15,9.734,9.84,9.646,9.734,3157743,0
1993-12-16,9.777,9.899,9.777,9.811,2339760,0
1993-12-17,9.777,9.794,9.688,9.706,3828781,0
1993-12-20,9.706,9.794,9.663,9.75,2406183,0
1993-12-21,9.706,9.811,9.706,9.777,2316103,0
1993-12-22,9.777,9.927,9.734,9.927,4036236,0
1993-12-23,9.927,9.945,9.794,9.794,3449816,0
1993-12-27,9.794,9.856,9.75,9.794,1900290,0
1993-12-28,9.811,9.84,9.777,9.811,1881179,0
1993-12-29,9.856,9.961,9.794,9.899,2741019,0
1993-12-30,9.945,10.066,9.927,10.008,2103192,0
1993-12-31,9.961,10.066,9.945,9.989,1605032,0
1994-01-03,10.084,10.111,9.899,9.945,1781094,0
1994-01-04,9.945,10.066,9.873,9.961,2251957,0
1994-01-05,10.008,10.198,9.989,10.173,6287737,0
1994-01-06,10.156,10.198,10.084,10.111,2381161,0
1994-01-07,10.198,10.322,10.156,10.296,2597712,0
1994-01-10,10.322,10.384,10.261,10.279,2384345,0
1994-01-11,10.173,10.173,9.945,10.048,6054807,0
1994-01-12,10.048,10.139,10.024,10.111,3013527,0
1994-01-13,10.084,10.084,9.961,10.008,2266513,0
1994-01-14,9.989,10.084,9.989,10.066,2069526,0
1994-01-17,10.024,10.279,10.024,10.173,1889821,0
1994-01-18,10.198,10.235,10.156,10.173,1299766,0
1994-01-19,10.279,10.279,10.111,10.173,2662314,0
1994-01-20,10.198,10.198,10.048,10.084,3043102,0
1994-01-21,10.111,10.139,10.024,10.066,2821998,0
1994-01-24,10.048,10.066,9.856,9.899,4065354,0
1994-01-25,9.899,9.945,9.629,9.663,4555776,0
1994-01-26,9.4966,9.734,9.2246,9.688,10131534,0
1994-01-27,9.734,9.899,9.688,9.75,2805164,0
1994-01-28,9.856,9.899,9.777,9.811,2105920,0
1994-01-31,9.873,10.048,9.84,10.024,1863440,0
1994-02-01,10.066,10.139,9.899,9.961,2525829,0
1994-02-02,10.048,10.261,10.048,10.173,3220527,0
1994-02-03,10.198,10.198,10.048,10.139,2213292,0
1994-02-04,10.084,10.111,9.873,9.899,2257419,0
1994-02-07,9.856,9.989,9.811,9.873,1798382,0
1994-02-08,9.899,10.024,9.856,9.945,1931224,0
1994-02-09,9.945,9.961,9.734,9.734,2587249,0
1994-02-10,9.706,9.75,9.629,9.629,2279710,0
1994-02-11,9.609,9.84,9.584,9.794,1830225,0
1994-02-14,9.794,9.989,9.706,9.734,2909350,0
1994-02-15,9.75,9.75,9.688,9.688,1910751,0
1994-02-16,9.663,9.663,9.584,9.629,2177348,0
1994-02-17,9.663,9.777,9.663,9.734,2530380,0
1994-02-18,9.734,9.873,9.706,9.794,2195087,0
1994-02-22,9.777,9.866,9.734,9.76,1128254,0
1994-02-23,9.848,9.908,9.777,9.883,1742877,0
1994-02-24,9.848,9.866,9.638,9.638,2337033,0
1994-02-25,9.638,9.654,9.546,9.566,1821128,0
1994-02-28,9.546,9.734,9.546,9.654,1454448,0
1994-03-01,9.654,9.734,9.654,9.654,2370242,0
1994-03-02,9.546,9.734,9.546,9.734,2329298,0
1994-03-03,9.734,9.734,9.638,9.638,1987636,0
1994-03-04,9.681,9.804,9.654,9.734,2234215,0
1994-03-07,9.76,9.777,9.566,9.593,3118165,0
1994-03-08,9.566,9.593,9.506,9.53,2914351,0
1994-03-09,9.566,9.638,9.53,9.593,2065884,0
1994-03-10,9.593,9.654,9.546,9.654,2255596,0
1994-03-11,9.638,9.734,9.566,9.638,4552593,0
1994-03-14,9.654,9.654,9.506,9.638,2460772,0
1994-03-15,9.566,9.609,9.53,9.593,3794662,0
1994-03-16,9.593,9.866,9.546,9.83,6025237,0
1994-03-17,9.866,9.98,9.83,9.927,3771912,0
1994-03-18,9.883,9.908,9.76,9.866,3776464,0
1994-03-21,9.866,9.866,9.698,9.848,1551802,0
1994-03-22,9.83,9.927,9.804,9.866,1634601,0
1994-03-23,9.848,9.908,9.76,9.76,1825223,0
1994-03-24,9.76,9.83,9.609,9.698,1992187,0
1994-03-25,9.698,9.883,9.654,9.698,1014973,0
1994-03-28,9.609,9.609,9.292,9.3383,3346999,0
1994-03-29,9.3196,9.3737,8.9945,8.9945,5956995,0
1994-03-30,9.0389,9.1082,8.8708,8.8885,3526701,0
1994-03-31,8.8885,8.9767,8.6164,8.9767,5140377,0
1994-04-04,8.722,9.0389,8.722,9.0389,4276442,0
1994-04-05,9.0389,9.1255,8.9767,9.0569,4702723,0
1994-04-06,9.0823,9.0823,8.8885,8.9056,2559497,0
1994-04-07,9.0219,9.0389,8.9056,8.9767,2002648,0
1994-04-08,8.9945,9.0389,8.9328,9.0219,1704662,0
1994-04-11,8.9945,9.0219,8.7574,8.8278,2272432,0
1994-04-12,8.8278,8.8278,8.6957,8.8091,2427566,0
1994-04-13,8.8278,8.8885,8.6604,8.8091,1344349,0
1994-04-14,8.8278,8.9597,8.7574,8.7574,3472565,0
1994-04-15,8.7574,9.2071,8.7479,9.0823,6090296,0
1994-04-18,9.0569,9.2322,8.9328,9.1701,3096329,0
1994-04-19,9.1255,9.1441,8.9328,9.0219,2785145,0
1994-04-20,9.0219,9.1441,8.9945,9.0569,3098146,0
1994-04-21,8.9945,9.2322,8.9597,9.2322,3131357,0
1994-04-22,9.2322,9.3983,9.1441,9.3383,4363792,0
1994-04-25,9.3737,9.4679,9.292,9.4441,2406183,0
1994-04-26,9.4877,9.53,9.3383,9.4679,1909840,0
1994-04-28,9.4877,9.4877,9.2492,9.292,2037226,0
1994-04-29,9.2658,9.355,9.2071,9.3383,1986727,0
1994-05-02,9.292,9.3983,9.2658,9.2658,1846147,0
1994-05-03,9.3196,9.3737,9.2658,9.3737,1605488,0
1994-05-04,9.3383,9.3737,9.3196,9.3383,1561813,0
1994-05-05,9.292,9.3983,9.292,9.3383,937632,0
1994-05-06,9.292,9.83,9.2658,9.777,3367931,0
1994-05-09,9.715,9.734,9.566,9.593,1916210,0
1994-05-10,9.638,9.638,9.53,9.546,1767447,0
1994-05-11,9.546,9.609,9.4679,9.53,1735598,0
1994-05-12,9.566,9.804,9.546,9.715,1783823,0
1994-05-13,9.681,9.725,9.593,9.593,1405312,0
1994-05-16,9.609,9.654,9.566,9.638,1412591,0
1994-05-17,9.638,9.734,9.609,9.681,1334796,0
1994-05-18,9.866,9.866,9.76,9.777,2815628,0
1994-05-19,9.681,9.848,9.654,9.777,1434432,0
1994-05-20,9.777,9.777,9.609,9.734,2684605,0
1994-05-23,9.698,9.734,9.638,9.734,1007240,0
1994-05-24,9.698,9.698,9.546,9.593,1162373,0
1994-05-25,9.601,9.663,9.539,9.663,1483107,0
1994-05-26,9.663,9.688,9.539,9.539,1589563,0
1994-05-27,9.556,9.75,9.539,9.663,1640059,0
1994-05-31,9.556,9.786,9.515,9.768,2116386,0
1994-06-01,9.768,9.84,9.638,9.688,1718764,0
1994-06-02,9.706,9.786,9.706,9.768,2161423,0
1994-06-03,9.786,9.899,9.688,9.786,1834778,0
1994-06-06,9.768,9.811,9.638,9.638,1156463,0
1994-06-07,9.638,9.688,9.4249,9.556,1349810,0
1994-06-08,9.619,9.619,9.452,9.556,976302,0
1994-06-09,9.556,9.706,9.539,9.574,1236529,0
1994-06-10,9.574,9.725,9.556,9.688,1249269,0
1994-06-13,9.688,9.706,9.638,9.706,1683280,0
1994-06-14,9.688,9.84,9.688,9.75,1563175,0
1994-06-15,9.75,9.84,9.688,9.786,1841603,0
1994-06-16,9.768,9.899,9.725,9.899,2039045,0
1994-06-17,9.899,10.048,9.873,9.961,3834696,0
1994-06-20,9.899,10.235,9.899,10.173,4542128,0
1994-06-21,10.173,10.305,10.139,10.235,5569844,0
1994-06-22,10.322,10.471,10.322,10.409,5201339,0
1994-06-23,10.347,10.384,10.235,10.261,2925268,0
1994-06-24,10.235,10.287,10.139,10.216,2543121,0
1994-06-27,10.111,10.305,10.111,10.198,2175527,0
1994-06-28,10.139,10.173,9.899,10.024,2056789,0
1994-06-29,10.008,10.261,10.008,10.139,2621370,0
1994-06-30,10.111,10.235,10.066,10.084,2536752,0
1994-07-01,10.111,10.287,10.084,10.287,1727410,0
1994-07-05,10.261,10.586,10.261,10.559,4411562,0
1994-07-06,10.384,10.454,10.305,10.384,4972048,0
1994-07-07,10.499,10.648,10.454,10.586,4179541,0
1994-07-08,10.454,10.586,10.454,10.559,1686012,0
1994-07-11,10.586,10.648,10.516,10.559,1954428,0
1994-07-12,10.559,10.63,10.516,10.63,1974442,0
1994-07-13,10.63,10.682,10.384,10.437,2440759,0
1994-07-14,10.454,10.586,10.367,10.586,1477648,0
1994-07-15,10.666,10.754,10.533,10.559,3355647,0
1994-07-18,10.533,10.605,10.516,10.559,1576369,0
1994-07-19,10.516,10.605,10.437,10.454,1460363,0
1994-07-20,10.454,10.471,10.367,10.471,1200131,0
1994-07-21,10.347,10.347,10.156,10.261,2353410,0
1994-07-22,10.287,10.347,10.198,10.322,1439432,0
1994-07-25,10.322,10.347,10.111,10.156,1820218,0
1994-07-26,10.139,10.198,10.048,10.156,1539521,0
1994-07-27,10.156,10.198,10.048,10.066,2835191,0
1994-07-28,10.111,10.198,9.961,10.008,2419831,0
1994-07-29,10.066,10.235,10.066,10.066,2020848,0
1994-08-01,10.156,10.305,10.139,10.287,1588198,0
1994-08-02,10.287,10.347,10.198,10.198,2039955,0
1994-08-03,10.235,10.367,10.216,10.261,2186899,0
1994-08-04,10.287,10.305,10.024,10.024,2167338,0
1994-08-05,9.989,10.066,9.935,10.066,1834778,0
1994-08-08,10.084,10.084,9.989,10.024,1690560,0
1994-08-09,9.989,10.048,9.989,9.989,779314,0
1994-08-10,9.989,10.111,9.989,10.111,2436208,0
1994-08-11,10.084,10.139,9.917,9.989,1572732,0
1994-08-12,9.989,10.048,9.935,9.989,1472187,0
1994-08-15,10.024,10.048,9.899,9.935,1338437,0
1994-08-16,9.935,9.961,9.786,9.856,865753,0
1994-08-17,9.811,9.811,9.688,9.706,2957112,0
1994-08-18,9.725,9.786,9.688,9.75,2165520,0
1994-08-19,9.75,9.768,9.663,9.688,1992187,0
1994-08-22,9.663,9.688,9.539,9.601,1891644,0
1994-08-23,9.601,9.725,9.601,9.663,3175944,0
1994-08-24,9.688,9.786,9.688,9.75,2051329,0
1994-08-25,9.75,9.811,9.638,9.663,1775635,0
1994-08-26,9.725,9.75,9.556,9.663,2710538,0
1994-08-29,9.698,9.715,9.646,9.646,2049508,0
1994-08-30,9.646,9.794,9.646,9.777,2961663,0
1994-08-31,9.777,9.821,9.777,9.777,2069983,0
1994-09-01,9.734,9.848,9.715,9.821,1537244,0
1994-09-02,9.794,9.821,9.734,9.777,1247447,0
1994-09-06,9.777,9.794,9.698,9.715,1197861,0
1994-09-07,9.715,9.821,9.715,9.734,2808805,0
1994-09-08,9.734,9.866,9.715,9.821,3433891,0
1994-09-09,9.777,9.848,9.715,9.734,1822493,0
1994-09-12,9.734,9.794,9.715,9.715,822536,0
1994-09-13,9.715,9.76,9.584,9.609,2227844,0
1994-09-14,9.609,9.629,9.522,9.566,3379303,0
1994-09-15,9.566,9.646,9.4966,9.646,2139130,0
1994-09-16,9.4966,9.609,9.4589,9.4778,4084459,0
1994-09-19,9.4778,9.584,9.4589,9.4966,1875720,0
1994-09-20,9.4778,9.566,9.347,9.347,2512638,0
1994-09-21,9.3737,9.3737,9.1797,9.2492,2800159,0
1994-09-22,9.2833,9.2833,9.1528,9.1528,1969439,0
1994-09-23,9.1797,9.3098,9.1528,9.2658,2488528,0
1994-09-26,9.2833,9.4341,9.2833,9.3737,1985363,0
1994-09-27,9.3737,9.4966,9.3737,9.4966,1297492,0
1994-09-28,9.4589,9.566,9.4589,9.546,1120068,0
1994-09-29,9.546,9.546,9.3737,9.4161,1309774,0
1994-09-30,9.4778,9.4778,9.3294,9.3294,1522688,0
1994-10-03,9.3737,9.4966,9.3737,9.4966,2756033,0
1994-10-04,9.522,9.584,9.2833,9.3294,2399813,0
1994-10-05,9.3098,9.3983,9.2246,9.3294,3025356,0
1994-10-06,9.3098,9.4161,9.2833,9.3983,1683735,0
1994-10-07,9.347,9.777,9.347,9.646,5593496,0
1994-10-10,9.671,9.715,9.629,9.646,1372100,0
1994-10-11,9.671,9.734,9.629,9.646,1822948,0
1994-10-12,9.698,9.734,9.609,9.671,1271559,0
1994-10-13,9.698,9.715,9.646,9.671,1616404,0
1994-10-14,9.629,9.715,9.566,9.646,1699657,0
1994-10-17,9.646,9.734,9.629,9.671,1201044,0
1994-10-18,9.646,9.715,9.4589,9.522,1681006,0
1994-10-19,9.4778,9.4778,9.347,9.3983,2922083,0
1994-10-20,9.4341,9.4778,9.3098,9.3294,2050874,0
1994-10-21,9.347,9.4341,9.2833,9.4341,2823362,0
1994-10-24,9.4161,9.4161,9.2246,9.2833,1694655,0
1994-10-25,9.2492,9.3983,9.2246,9.2492,2493076,0
1994-10-26,9.2658,9.566,9.2658,9.522,2840652,0
1994-10-27,9.546,9.646,9.4778,9.609,1751982,0
1994-10-28,9.953,10.075,9.927,10.056,5123546,0
1994-10-31,10.075,10.129,9.999,10.103,3508049,0
1994-11-01,9.97,10.015,9.953,9.953,2268333,0
1994-11-02,9.953,9.97,9.794,9.794,1662352,0
1994-11-03,9.848,9.866,9.734,9.734,1494479,0
1994-11-04,9.794,9.908,9.777,9.777,1122339,0
1994-11-07,9.794,9.794,9.646,9.671,1832046,0
1994-11-08,9.698,9.734,9.629,9.671,2275161,0
1994-11-09,9.715,9.734,9.609,9.629,1387572,0
1994-11-10,9.609,9.734,9.609,9.629,1742425,0
1994-11-11,9.629,9.646,9.566,9.566,1318419,0
1994-11-14,9.546,9.629,9.546,9.629,1726046,0
1994-11-15,9.629,9.715,9.584,9.609,1848423,0
1994-11-16,9.584,9.609,9.522,9.522,791140,0
1994-11-17,9.4966,9.566,9.4589,9.522,1484926,0
1994-11-18,9.4778,9.522,9.4161,9.4161,2412098,0
1994-11-21,9.4778,9.584,9.4161,9.4161,2112743,0
1994-11-22,9.4341,9.584,9.4341,9.4778,2059518,0
1994-11-23,9.4778,9.4778,9.2658,9.3098,3174126,0
1994-11-25,9.3294,9.3294,9.1528,9.1984,1008149,0
1994-11-28,9.2492,9.3983,9.2492,9.3737,3126356,0
1994-11-29,9.4161,9.522,9.347,9.347,1997189,0
1994-11-30,9.3983,9.4589,9.1169,9.1169,2109562,0
1994-12-01,9.1528,9.1984,9.0294,9.0294,2634558,0
1994-12-02,9.0476,9.1528,9.0294,9.073,2972582,0
1994-12-05,9.0294,9.073,8.9151,9.0294,1889370,0
1994-12-06,9.0038,9.0913,8.9862,9.0294,2697348,0
1994-12-07,9.0038,9.0476,8.7043,8.7307,4303740,0
1994-12-08,8.7479,8.854,8.5814,8.6164,5084418,0
1994-12-09,8.5989,8.7919,8.5989,8.7307,2115930,0
1994-12-12,8.6868,8.8182,8.6868,8.7919,2390717,0
1994-12-13,8.8013,8.8708,8.7745,8.8013,3719599,0
1994-12-14,8.8013,8.8456,8.7132,8.7574,4266892,0
1994-12-15,8.7574,8.8708,8.7574,8.7745,3301050,0
1994-12-16,8.8278,8.8885,8.7745,8.8456,4008483,0
1994-12-19,8.9328,9.0389,8.9056,9.0219,2076353,0
1994-12-20,9.0823,9.0823,8.8278,8.9056,2155968,0
1994-12-21,8.8708,8.9503,8.7574,8.7745,3965265,0
1994-12-22,8.7132,8.8456,8.6781,8.7745,2874771,0
1994-12-23,8.7397,8.8456,8.6515,8.6515,1534518,0
1994-12-27,8.6515,8.7745,8.6254,8.7132,2316561,0
1994-12-28,8.7397,8.8456,8.6254,8.7574,3923412,0
1994-12-29,8.7574,8.8456,8.6781,8.6957,2407092,0
1994-12-30,8.6957,8.7745,8.6781,8.6957,2309281,0
1995-01-03,8.7574,8.8456,8.7397,8.8278,3243272,0
1995-01-04,8.8278,8.9328,8.8013,8.8708,2074531,0
1995-01-05,8.8885,8.9056,8.7574,8.8278,1390300,0
1995-01-06,8.8456,8.9056,8.8278,8.8885,1605032,0
1995-01-09,8.8885,9.0569,8.8885,9.0389,4961584,0
1995-01-10,9.0823,9.0823,8.7574,8.7745,5245013,0
1995-01-11,8.7745,8.8278,8.6515,8.8278,3093145,0
1995-01-12,8.8013,8.8013,8.7132,8.7574,2149140,0
1995-01-13,8.7574,8.8013,8.7132,8.7397,2260148,0
1995-01-16,8.7745,8.8278,8.7132,8.7745,1274745,0
1995-01-17,8.8013,8.9503,8.8013,8.9503,1863440,0
1995-01-18,8.9767,9.0389,8.9328,8.9767,2563139,0
1995-01-19,8.9945,9.1255,8.9767,9.0823,3534438,0
1995-01-20,9.1082,9.1888,9.0823,9.1701,5218175,0
1995-01-23,9.0569,9.1888,9.0569,9.1441,2971220,0
1995-01-24,9.2322,9.2322,9.0823,9.0823,1705117,0
1995-01-25,9.2071,9.4441,9.1441,9.3196,8397753,0
1995-01-26,9.3649,9.3649,9.2581,9.3196,1256546,0
1995-01-27,9.3383,9.3895,9.292,9.3383,1791559,0
1995-01-30,9.3383,9.3383,9.2581,9.2581,1272470,0
1995-01-31,9.2746,9.2746,9.0823,9.1082,2205098,0
1995-02-01,9.1441,9.1888,9.0569,9.0569,1982178,0
1995-02-02,9.1255,9.1888,9.0569,9.1441,2586340,0
1995-02-03,9.1441,9.3649,9.1441,9.292,2993514,0
1995-02-06,9.3196,9.539,9.292,9.4679,3508956,0
1995-02-07,9.4679,9.4679,9.3895,9.4249,2059974,0
1995-02-08,9.4249,9.539,9.4249,9.4679,1758346,0
1995-02-09,9.4877,9.4877,9.3649,9.3649,1396669,0
1995-02-10,9.4073,9.4249,9.2746,9.3383,1460813,0
1995-02-13,9.4679,9.4877,9.4441,9.4679,2437572,0
1995-02-14,9.4679,9.4877,9.4249,9.4877,1664628,0
1995-02-15,9.4877,9.629,9.4877,9.539,2773320,0
1995-02-16,9.556,9.574,9.4877,9.4877,1281569,0
1995-02-17,9.539,9.75,9.539,9.688,4151336,0
1995-02-21,9.777,9.953,9.76,9.848,3401595,0
1995-02-22,9.892,9.953,9.848,9.935,3025810,0
1995-02-23,9.98,9.98,9.83,9.866,2295631,0
1995-02-24,9.866,9.98,9.866,9.953,2414370,0
1995-02-27,9.917,9.98,9.804,9.83,2729190,0
1995-02-28,9.83,10.015,9.83,9.866,2650488,0
1995-03-01,9.935,9.935,9.804,9.83,2984866,0
1995-03-02,9.83,10.015,9.804,10.015,2373427,0
1995-03-03,9.98,9.98,9.804,9.892,2355686,0
1995-03-06,9.866,9.953,9.83,9.935,2006745,0
1995-03-07,9.953,10.041,9.83,9.866,1864351,0
1995-03-08,9.892,10.084,9.892,9.999,2685515,0
1995-03-09,9.953,9.999,9.848,9.917,1772450,0
1995-03-10,9.866,10.015,9.804,9.999,2614090,0
1995-03-13,9.999,10.129,9.953,10.103,1921215,0
1995-03-14,10.198,10.279,10.015,10.015,2029946,0
1995-03-15,9.892,9.999,9.892,9.953,1685105,0
1995-03-16,9.953,10.129,9.935,10.103,2734647,0
1995-03-17,10.129,10.173,10.103,10.173,2585427,0
1995-03-20,10.173,10.198,10.041,10.084,1845694,0
1995-03-21,10.066,10.084,9.935,10.015,1808393,0
1995-03-22,10.041,10.173,9.98,10.129,2489892,0
1995-03-23,10.103,10.198,10.066,10.173,2716909,0
1995-03-24,10.129,10.198,10.084,10.148,1257912,0
1995-03-27,10.198,10.216,10.066,10.216,1304317,0
1995-03-28,10.235,10.279,10.129,10.279,2313831,0
1995-03-29,10.198,10.322,10.148,10.235,3711864,0
1995-03-30,10.198,10.347,10.129,10.279,2715541,0
1995-03-31,10.103,10.437,10.103,10.347,3825598,0
1995-04-03,10.347,10.384,10.173,10.198,2371152,0
1995-04-04,10.198,10.261,10.129,10.216,2623642,0
1995-04-05,10.235,10.347,10.216,10.347,3286039,0
1995-04-06,10.367,10.384,10.235,10.322,1787917,0
1995-04-07,10.367,10.409,10.261,10.409,1460363,0
1995-04-10,10.296,10.367,10.261,10.279,1662809,0
1995-04-11,10.279,10.279,10.173,10.261,1731048,0
1995-04-12,10.279,10.296,10.198,10.235,1181027,0
1995-04-13,10.198,10.261,10.198,10.216,1189671,0
1995-04-17,10.261,10.296,10.129,10.129,2658218,0
1995-04-18,10.148,10.261,10.084,10.173,2185084,0
1995-04-19,10.198,10.437,10.198,10.384,3554910,0
1995-04-20,10.691,11.034,10.648,11.017,10632879,0
1995-04-21,11.017,11.104,10.849,11.017,7933714,0
1995-04-24,10.928,11.104,10.928,11.104,3085409,0
1995-04-25,10.928,11.061,10.865,11.034,3374297,0
1995-04-26,10.928,11.034,10.928,11,1879361,0
1995-04-27,10.911,11.034,10.911,11,1949878,0
1995-04-28,11,11.017,10.911,10.911,1732415,0
1995-05-01,11.017,11.254,11.017,11.22,5171314,0
1995-05-02,11.174,11.174,11.034,11.104,3407509,0
1995-05-03,11.104,11.254,11.104,11.174,4231405,0
1995-05-04,11.149,11.254,11.149,11.254,2534930,0
1995-05-05,11.254,11.272,11.123,11.192,1770174,0
1995-05-08,11.149,11.237,11.123,11.174,1856618,0
1995-05-09,11.174,11.22,11.017,11.034,2150960,0
1995-05-10,11.034,11.123,10.911,11.017,2303366,0
1995-05-11,10.973,11,10.865,10.957,3768730,0
1995-05-12,10.911,10.957,10.884,10.957,2479426,0
1995-05-15,10.884,11.034,10.884,10.911,2241496,0
1995-05-16,10.928,11.43,10.928,11.385,5018000,0
1995-05-17,11.342,11.518,11.325,11.457,5668563,0
1995-05-18,11.403,11.457,11.22,11.237,2061791,0
1995-05-19,11.174,11.237,11.123,11.174,3261013,0
1995-05-22,11.174,11.192,10.911,10.911,2403907,0
1995-05-23,10.973,11.087,10.957,11.034,2762858,0
1995-05-24,11.149,11.192,11.123,11.192,4351509,0
1995-05-25,11.272,11.403,11.237,11.342,4044426,0
1995-05-26,11.325,11.367,11.087,11.104,3703222,0
1995-05-30,11.123,11.237,11.087,11.123,1300676,0
1995-05-31,11.165,11.342,11.149,11.342,2113654,0
1995-06-01,11.342,11.385,11.237,11.325,2169616,0
1995-06-02,11.272,11.367,11.183,11.272,1703298,0
1995-06-05,11.272,11.475,11.272,11.367,2226479,0
1995-06-06,11.385,11.475,11.342,11.385,2191450,0
1995-06-07,11.367,11.367,11.272,11.3,1251544,0
1995-06-08,11.272,11.3,11.254,11.272,1329791,0
1995-06-09,11.254,11.272,11.104,11.123,1031807,0
1995-06-12,11.165,11.183,11.034,11.034,1498575,0
1995-06-13,11.017,11.272,11.017,11.104,1666903,0
1995-06-14,11.123,11.272,11.087,11.237,2185084,0
1995-06-15,11.237,11.475,11.211,11.403,2582697,0
1995-06-16,11.492,11.589,11.457,11.533,4105838,0
1995-06-19,11.533,11.625,11.475,11.492,2491709,0
1995-06-20,11.43,11.492,11.342,11.342,2325659,0
1995-06-21,11.254,11.325,10.735,10.754,6043890,0
1995-06-22,10.798,10.884,10.78,10.84,5456558,0
1995-06-23,10.865,11.104,10.865,11.017,5039837,0
1995-06-26,10.973,10.973,10.865,10.928,2306551,0
1995-06-27,10.902,11.123,10.902,11.104,2736015,0
1995-06-28,11.087,11.165,10.973,11.123,2525829,0
1995-06-29,11.123,11.183,11.017,11.034,2565413,0
1995-06-30,11,11.026,10.78,10.84,2288355,0
1995-07-03,10.84,10.973,10.84,10.928,511806,0
1995-07-05,10.902,10.928,10.78,10.798,2742382,0
1995-07-06,10.815,11,10.815,10.928,2218293,0
1995-07-07,10.973,11.165,10.815,11.165,3966174,0
1995-07-10,11.123,11.183,10.884,10.902,2170980,0
1995-07-11,10.884,11.017,10.884,10.973,2246955,0
1995-07-12,10.973,11.061,10.84,11,1963070,0
1995-07-13,11.017,11.061,10.957,11.034,874851,0
1995-07-14,11.149,11.183,10.973,11.165,1484926,0
1995-07-17,11.183,11.272,11.165,11.254,2017662,0
1995-07-18,11.211,11.237,11.034,11.123,2089088,0
1995-07-19,11.104,11.183,10.928,11,3532614,0
1995-07-20,11.211,11.43,11.165,11.43,4335133,0
1995-07-21,11.43,11.756,11.43,11.71,8599292,0
1995-07-24,11.71,11.775,11.607,11.65,2368877,0
1995-07-25,11.625,11.625,11.403,11.492,2456681,0
1995-07-26,11.65,11.824,11.65,11.801,4930653,0
1995-07-27,11.775,11.801,11.71,11.756,3049016,0
1995-07-28,11.775,11.841,11.691,11.775,2148233,0
1995-07-31,11.775,11.775,11.518,11.691,2982592,0
1995-08-01,11.65,11.65,11.492,11.607,2452587,0
1995-08-02,11.65,11.673,11.562,11.625,1484470,0
1995-08-03,11.607,11.607,11.43,11.533,2537205,0
1995-08-04,11.562,11.673,11.533,11.65,1504035,0
1995-08-07,11.589,11.589,11.43,11.457,1999011,0
1995-08-08,11.457,11.589,11.403,11.492,1221062,0
1995-08-09,11.492,11.492,11.342,11.385,1294762,0
1995-08-10,11.385,11.457,11.254,11.342,1789738,0
1995-08-11,11.457,11.457,11.325,11.385,1477648,0
1995-08-14,11.342,11.367,11.272,11.325,2637294,0
1995-08-15,11.272,11.325,11.087,11.237,3053109,0
1995-08-16,11.211,11.211,10.973,11.034,2838376,0
1995-08-17,10.902,11.017,10.902,10.973,2665497,0
1995-08-18,11,11.087,10.928,11.017,3909764,0
1995-08-21,11.017,11.123,11,11.017,2677327,0
1995-08-22,11,11.087,10.928,11.061,3260105,0
1995-08-23,11.087,11.123,11,11.017,2541298,0
1995-08-24,10.973,11,10.928,10.973,1576827,0
1995-08-25,10.928,10.957,10.815,10.815,3204604,0
1995-08-28,10.84,10.884,10.682,10.735,3712774,0
1995-08-29,10.706,10.928,10.706,10.902,2084995,0
1995-08-30,10.902,11.149,10.865,11.149,4809633,0
1995-08-31,11.123,11.367,11.104,11.325,3167299,0
1995-09-01,11.502,11.878,11.411,11.833,4992523,0
1995-09-05,11.913,12.15,11.896,12.134,7917338,0
1995-09-06,12.073,12.073,11.966,11.985,6988802,0
1995-09-07,11.966,12.001,11.896,12.001,4106751,0
1995-09-08,12.001,12.029,11.878,11.896,3619962,0
1995-09-11,11.942,12.001,11.913,12.001,2548579,0
1995-09-12,12.029,12.204,11.942,12.204,4734568,0
1995-09-13,12.176,12.204,12.073,12.176,2737379,0
1995-09-14,12.204,12.222,12.089,12.15,1590020,0
1995-09-15,12.204,12.204,12.054,12.073,2918904,0
1995-09-18,11.985,12.029,11.849,11.878,2009928,0
1995-09-19,11.784,12.029,11.749,12.001,3658183,0
1995-09-20,11.966,12.001,11.913,12.001,2399813,0
1995-09-21,11.985,11.985,11.766,11.849,2435300,0
1995-09-22,11.749,11.784,11.673,11.673,2831097,0
1995-09-25,11.502,11.562,11.367,11.367,2163702,0
1995-09-26,11.411,11.475,11.22,11.281,3020807,0
1995-09-27,11.22,11.254,11.104,11.149,2078627,0
1995-09-28,11.254,11.527,11.254,11.457,2371606,0
1995-09-29,11.502,11.543,11.44,11.475,1397123,0
1995-10-02,11.475,11.543,11.457,11.475,804335,0
1995-10-03,11.527,11.673,11.475,11.502,1861619,0
1995-10-04,11.527,11.691,11.44,11.673,1584561,0
1995-10-05,11.72,11.833,11.658,11.673,3407050,0
1995-10-06,11.691,11.72,11.658,11.673,1886641,0
1995-10-09,11.658,11.658,11.527,11.616,943549,0
1995-10-10,11.44,11.562,11.411,11.562,1635057,0
1995-10-11,11.527,11.658,11.44,11.543,1404403,0
1995-10-12,11.543,11.562,11.457,11.502,1433064,0
1995-10-13,11.527,11.616,11.527,11.527,1699205,0
1995-10-16,11.562,11.589,11.475,11.562,765666,0
1995-10-17,11.502,11.633,11.475,11.616,1240168,0
1995-10-18,11.849,11.985,11.784,11.809,3255557,0
1995-10-19,11.72,11.72,11.237,11.325,4985242,0
1995-10-20,11.192,11.237,11.034,11.034,6165815,0
1995-10-23,11.034,11.123,11,11.061,5616702,0
1995-10-24,11.087,11.104,10.973,10.973,3391134,0
1995-10-25,11,11.149,10.798,11,4219122,0
1995-10-26,11,11.061,10.462,10.595,4689076,0
1995-10-27,10.595,10.595,10.34,10.446,5272310,0
1995-10-30,10.533,10.798,10.533,10.735,4003477,0
1995-10-31,11.017,11.192,10.928,10.928,4312837,0
1995-11-01,10.973,11.087,10.902,10.957,2013570,0
1995-11-02,10.973,11,10.902,11,1697841,0
1995-11-03,11,11.017,10.865,10.884,1982178,0
1995-11-06,10.928,10.957,10.84,10.865,1968529,0
1995-11-07,10.815,10.84,10.706,10.815,2968944,0
1995-11-08,10.865,10.884,10.754,10.78,2986234,0
1995-11-09,10.798,10.815,10.648,10.798,4990247,0
1995-11-10,10.666,10.754,10.595,10.666,2073168,0
1995-11-13,10.648,10.973,10.623,10.957,2169616,0
1995-11-14,10.957,11.123,10.957,11,2872951,0
1995-11-15,11.017,11.104,10.973,11.104,1246991,0
1995-11-16,11.104,11.281,11.087,11.22,2268791,0
1995-11-17,11.281,11.766,11.254,11.72,5369214,0
1995-11-20,11.749,11.749,11.589,11.616,2301547,0
1995-11-21,11.589,11.749,11.589,11.749,2102736,0
1995-11-22,11.749,11.749,11.502,11.502,2569051,0
1995-11-24,11.527,11.633,11.502,11.633,983127,0
1995-11-27,11.589,11.809,11.543,11.658,2894331,0
1995-11-28,11.691,11.691,11.393,11.411,4023497,0
1995-11-29,11.367,11.393,11.254,11.254,2579512,0
1995-11-30,11.104,11.325,11.087,11.149,3320613,0
1995-12-01,11.22,11.393,11.174,11.393,7080700,0
1995-12-04,11.457,11.849,11.44,11.749,4888795,0
1995-12-05,11.766,11.878,11.766,11.809,3772370,0
1995-12-06,11.849,11.913,11.809,11.913,2656858,0
1995-12-07,11.833,12.054,11.833,12.001,3179127,0
1995-12-08,12.029,12.029,11.849,11.942,2522649,0
1995-12-11,11.942,12.267,11.942,12.176,5513885,0
1995-12-12,12.115,12.247,12.029,12.176,3134999,0
1995-12-13,12.247,12.267,12.15,12.222,3230536,0
1995-12-14,12.319,12.319,12.001,12.115,2856573,0
1995-12-15,12.134,12.134,12.064,12.115,3858355,0
1995-12-18,12.064,12.115,11.976,11.976,3757811,0
1995-12-19,11.913,12.064,11.841,12.045,2127756,0
1995-12-20,12.001,12.407,12.001,12.319,5798222,0
1995-12-21,12.292,12.319,12.045,12.064,2891150,0
1995-12-22,12.089,12.222,12.064,12.15,1797928,0
1995-12-26,12.176,12.247,12.115,12.15,633280,0
1995-12-27,12.204,12.292,12.176,12.247,1422599,0
1995-12-28,12.247,12.442,12.15,12.407,1580918,0
1995-12-29,12.334,12.38,12.222,12.222,1834778,0
1996-01-02,12.15,12.222,12.134,12.222,1779276,0
1996-01-03,11.932,12.204,11.841,11.958,4689076,0
1996-01-04,12.15,12.15,11.896,11.976,3127264,0
1996-01-05,11.841,12.001,11.691,11.824,4275988,0
1996-01-08,11.913,11.958,11.913,11.958,724720,0
1996-01-09,12.001,12.064,11.913,11.958,3480753,0
1996-01-10,11.896,11.932,11.71,11.739,2661405,0
1996-01-11,11.784,11.896,11.739,11.824,2041778,0
1996-01-12,11.824,11.824,11.533,11.691,2572235,0
1996-01-15,11.691,11.739,11.607,11.691,1844328,0
1996-01-16,11.913,11.913,11.691,11.809,3614962,0
1996-01-17,11.809,11.896,11.71,11.824,3877917,0
1996-01-18,11.896,11.976,11.824,11.958,2694162,0
1996-01-19,11.958,11.958,11.841,11.913,2503995,0
1996-01-22,11.896,11.932,11.71,11.932,2252868,0
1996-01-23,11.896,11.932,11.784,11.784,2467600,0
1996-01-24,11.824,12.045,11.784,12.029,2320653,0
1996-01-25,11.824,11.932,11.607,11.784,6204029,0
1996-01-26,11.766,11.896,11.691,11.841,3415693,0
1996-01-29,11.766,12.115,11.766,12.064,3016259,0
1996-01-30,12.115,12.495,12.115,12.468,4715918,0
1996-01-31,12.352,12.442,12.247,12.38,4028502,0
1996-02-01,12.319,12.713,12.319,12.661,5426535,0
1996-02-02,12.627,12.685,12.538,12.538,2992600,0
1996-02-05,12.495,12.495,12.267,12.319,1915757,0
1996-02-06,12.247,12.352,12.204,12.352,2082719,0
1996-02-07,12.407,12.495,12.292,12.38,2187358,0
1996-02-08,12.424,12.511,12.319,12.407,3516237,0
1996-02-09,12.424,12.644,12.424,12.644,5141287,0
1996-02-12,12.644,12.862,12.6,12.843,2993514,0
1996-02-13,12.713,12.843,12.511,12.819,4923824,0
1996-02-14,12.819,12.908,12.713,12.794,4957946,0
1996-02-15,12.759,13.392,12.759,13.259,6415573,0
1996-02-16,13.171,13.417,13.066,13.321,6974698,0
1996-02-20,13.1,13.215,13.013,13.066,3412511,0
1996-02-21,13.154,13.355,13.125,13.328,3105880,0
1996-02-22,13.355,13.373,13.267,13.373,2803799,0
1996-02-23,13.417,13.417,13.125,13.215,4460240,0
1996-02-26,13.215,13.392,13.125,13.154,3378847,0
1996-02-27,13.1,13.125,12.794,13.083,3350640,0
1996-02-28,13.083,13.267,12.995,12.995,3691390,0
1996-02-29,12.881,13.066,12.881,12.934,2381161,0
1996-03-01,12.95,12.977,12.819,12.95,2494438,0
1996-03-04,13.013,13.083,12.908,12.977,2026761,0
1996-03-05,12.934,12.995,12.934,12.977,2097276,0
1996-03-06,12.977,13.461,12.95,13.355,4892889,0
1996-03-07,13.328,13.355,13.285,13.303,2495349,0
1996-03-08,13.285,13.285,12.862,12.908,4335133,0
1996-03-11,12.862,13.215,12.862,13.215,4548041,0
1996-03-12,13.125,13.267,13.1,13.215,2979865,0
1996-03-13,13.373,14.015,13.328,13.84,5328268,0
1996-03-14,13.881,14.304,13.881,14.261,5426535,0
1996-03-15,14.191,14.191,13.768,13.797,5406972,0
1996-03-18,13.815,13.815,13.609,13.751,4533941,0
1996-03-19,13.768,14.032,13.768,13.881,5139921,0
1996-03-20,13.864,13.926,13.706,13.815,2437119,0
1996-03-21,13.84,13.864,13.609,13.733,1943051,0
1996-03-22,13.768,13.815,13.706,13.751,1565450,0
1996-03-25,13.797,13.989,13.797,13.881,3698215,0
1996-03-26,13.797,14.288,13.797,14.191,5565292,0
1996-03-27,14.191,14.261,14.015,14.058,3960258,0
1996-03-28,13.973,14.244,13.955,14.164,2541298,0
1996-03-29,14.288,14.288,14.015,14.032,3418423,0
1996-04-01,14.331,14.683,14.331,14.526,4798261,0
1996-04-02,14.526,14.552,14.463,14.552,3212335,0
1996-04-03,14.508,14.743,14.436,14.683,3836967,0
1996-04-04,14.568,15.168,14.568,15.036,6240424,0
1996-04-08,14.884,15.107,14.568,14.947,3970273,0
1996-04-09,15.05,15.413,15.009,15.262,4962043,0
1996-04-10,15.236,15.483,15.107,15.185,6379634,0
1996-04-11,15.236,15.262,15.009,15.185,4227766,0
1996-04-12,15.185,15.185,14.568,14.902,5595318,0
1996-04-15,14.902,14.902,14.585,14.683,4108571,0
1996-04-16,14.86,15.209,14.789,15.036,4951123,0
1996-04-17,14.86,14.902,14.463,14.526,3337902,0
1996-04-18,14.771,14.86,14.366,14.508,4221396,0
1996-04-19,14.743,14.929,14.683,14.683,5852359,0
1996-04-22,14.902,15.308,14.884,15.009,3496223,0
1996-04-23,15.036,15.078,14.816,14.902,4104478,0
1996-04-24,14.966,15.483,14.966,15.369,4601274,0
1996-04-25,15.369,15.501,15.282,15.501,3065845,0
1996-04-26,15.501,16.204,15.483,15.88,7496517,0
1996-04-29,15.809,15.924,15.65,15.701,4951123,0
1996-04-30,15.589,15.65,15.562,15.65,4190914,0
1996-05-01,15.676,15.747,15.527,15.527,6271360,0
1996-05-02,15.457,15.562,15.236,15.282,6160355,0
1996-05-03,15.324,15.431,15.078,15.124,4919727,0
1996-05-06,15.107,15.308,14.816,14.966,3932052,0
1996-05-07,14.816,15.05,14.816,14.991,4153610,0
1996-05-08,14.947,15.009,14.702,14.947,4152244,0
1996-05-09,14.991,15.608,14.991,15.527,5169491,0
1996-05-10,15.65,15.701,15.431,15.431,3911583,0
1996-05-13,15.483,15.527,15.413,15.501,3210063,0
1996-05-14,15.544,15.809,15.544,15.701,3754628,0
1996-05-15,15.635,15.635,15.282,15.369,3464377,0
1996-05-16,15.282,15.324,14.991,15.185,2890240,0
1996-05-17,15.185,15.185,14.902,14.929,4078999,0
1996-05-20,14.929,15.501,14.842,15.501,6620298,0
1996-05-21,15.457,15.635,15.343,15.589,3665455,0
1996-05-22,15.589,15.747,15.501,15.608,3597217,0
1996-05-23,15.608,15.965,15.562,15.766,3785563,0
1996-05-24,15.65,15.949,15.635,15.701,2253319,0
1996-05-28,15.562,15.701,15.324,15.324,2859305,0
1996-05-29,15.262,15.262,14.966,15.05,4590810,0
1996-05-30,15.009,15.308,14.947,15.05,4505281,0
1996-05-31,15.078,15.124,14.834,14.86,3143640,0
1996-06-03,14.808,14.966,14.585,14.657,3565827,0
1996-06-04,14.771,15.036,14.726,14.902,4712731,0
1996-06-05,14.947,15.05,14.683,14.808,3398407,0
1996-06-06,14.789,14.789,14.453,14.526,1792468,0
1996-06-07,14.28,14.743,14.28,14.743,4794621,0
1996-06-10,14.771,14.947,14.702,14.726,1981266,0
1996-06-11,14.726,14.929,14.726,14.771,2701893,0
1996-06-12,14.808,14.929,14.631,14.86,3120441,0
1996-06-13,14.902,15.009,14.834,14.991,2876136,0
1996-06-14,15.009,15.009,14.771,14.834,3433439,0
1996-06-17,14.808,14.808,14.472,14.472,2665497,0
1996-06-18,14.526,14.657,14.453,14.453,4411562,0
1996-06-19,14.453,14.453,14.35,14.385,2726461,0
1996-06-20,14.472,14.552,14.304,14.322,2769220,0
1996-06-21,14.35,14.726,14.35,14.726,5510700,0
1996-06-24,14.966,14.966,14.808,14.808,2365691,0
1996-06-25,14.884,15.124,14.808,15.124,2327480,0
1996-06-26,14.991,15.386,14.966,15.124,4571699,0
1996-06-27,15.107,15.107,14.86,14.884,2280162,0
1996-06-28,14.966,15.209,14.947,15.009,2418467,0
1996-07-01,15.107,15.107,14.884,15.107,2191904,0
1996-07-02,15.107,15.413,15.009,15.308,2839741,0
1996-07-03,15.308,15.57,15.209,15.544,4716825,0
1996-07-05,15.282,15.282,14.991,15.036,1943509,0
1996-07-08,15.078,15.236,15.05,15.124,3176852,0
1996-07-09,15.209,15.457,15.192,15.343,3025810,0
1996-07-10,15.431,15.659,15.413,15.527,3223256,0
1996-07-11,15.589,15.766,15.413,15.701,5606233,0
1996-07-12,15.659,15.889,15.659,15.843,3757358,0
1996-07-15,15.766,15.793,15.457,15.483,3039913,0
1996-07-16,15.324,15.369,14.771,14.966,5396055,0
1996-07-17,14.991,14.991,14.585,14.771,4193190,0
1996-07-18,14.884,14.947,14.726,14.789,2590436,0
1996-07-19,14.808,14.808,14.568,14.657,2745115,0
1996-07-22,14.613,14.726,14.472,14.568,2787879,0
1996-07-23,14.702,14.726,14.568,14.585,5306429,0
1996-07-24,14.526,14.771,14.453,14.613,3533071,0
1996-07-25,14.743,14.743,14.552,14.585,3871093,0
1996-07-26,14.657,14.771,14.657,14.726,1404403,0
1996-07-29,14.683,14.991,14.683,14.743,2069068,0
1996-07-30,14.771,14.771,14.164,14.385,5352834,0
1996-07-31,14.385,14.385,14.146,14.251,3871544,0
1996-08-01,14.251,14.789,14.251,14.702,4282362,0
1996-08-02,14.726,14.789,14.552,14.702,2364783,0
1996-08-05,14.702,14.947,14.702,14.771,1885274,0
1996-08-06,14.834,15.15,14.808,15.036,2203735,0
1996-08-07,15.05,15.192,15.036,15.078,2413916,0
1996-08-08,15.078,15.209,15.05,15.209,2479882,0
1996-08-09,15.168,15.168,15.078,15.15,1411224,0
1996-08-12,15.124,15.168,14.902,15.15,2472604,0
1996-08-13,15.107,15.107,14.834,14.86,2529470,0
1996-08-14,14.808,15.036,14.808,14.947,2192358,0
1996-08-15,14.929,15.05,14.902,14.947,1176022,0
1996-08-16,14.991,15.124,14.884,15.05,2965761,0
1996-08-19,15.15,15.324,15.107,15.236,2420742,0
1996-08-20,15.262,15.589,15.236,15.544,3056291,0
1996-08-21,15.501,15.617,15.483,15.544,3017624,0
1996-08-22,15.544,15.659,15.527,15.544,2001739,0
1996-08-23,15.457,15.483,15.369,15.431,1587746,0
1996-08-26,15.483,15.483,15.15,15.15,1382109,0
1996-08-27,15.209,15.413,15.124,15.324,1694655,0
1996-08-28,15.413,15.57,15.369,15.483,1929404,0
1996-08-29,15.369,15.386,15.168,15.262,2180076,0
1996-08-30,15.308,15.308,15.009,15.036,1339347,0
1996-09-03,15.308,15.457,15.209,15.324,3117710,0
1996-09-04,15.324,15.386,15.168,15.308,2115017,0
1996-09-05,15.262,15.413,15.262,15.324,1940779,0
1996-09-06,15.262,15.343,15.124,15.282,2656401,0
1996-09-09,15.308,15.369,15.168,15.308,1491752,0
1996-09-10,15.386,15.431,15.324,15.386,2148685,0
1996-09-11,15.413,15.793,15.413,15.728,4676338,0
1996-09-12,15.817,15.817,15.369,15.369,4704545,0
1996-09-13,15.483,15.544,15.282,15.282,3125898,0
1996-09-16,15.324,15.343,15.185,15.185,2705991,0
1996-09-17,15.236,15.236,14.92,14.947,3824230,0
1996-09-18,14.947,14.991,14.676,14.676,2895701,0
1996-09-19,14.85,15.078,14.789,15.036,2859759,0
1996-09-20,15.124,15.209,15.05,15.209,4403373,0
1996-09-23,15.168,15.185,14.877,15.185,1744699,0
1996-09-24,15.078,15.15,14.834,14.902,2206918,0
1996-09-25,14.877,15.185,14.877,14.966,4639031,0
1996-09-26,14.947,15.262,14.92,15.209,3622696,0
1996-09-27,15.236,15.236,14.92,15.009,1751066,0
1996-09-30,15.078,15.209,15.05,15.124,1383020,0
1996-10-01,15.15,15.386,15.078,15.386,2849296,0
1996-10-02,15.413,15.589,15.413,15.57,2004921,0
1996-10-03,15.57,15.889,15.57,15.728,3159112,0
1996-10-04,15.659,15.905,15.659,15.889,2731012,0
1996-10-07,15.924,16.31,15.924,16.223,3967082,0
1996-10-08,16.223,16.223,15.949,16.002,3067668,0
1996-10-09,16.065,16.15,15.817,15.889,2868857,0
1996-10-10,15.949,16.065,15.793,15.793,2004014,0
1996-10-11,15.843,15.973,15.775,15.861,1576827,0
1996-10-14,15.905,16.002,15.889,15.973,3787383,0
1996-10-15,16.02,16.372,16.002,16.354,4163618,0
1996-10-16,16.557,16.987,16.53,16.865,6528857,0
1996-10-17,17.181,17.717,17.162,17.224,9229839,0
1996-10-18,17.294,17.627,17.294,17.444,4513922,0
1996-10-21,17.496,17.902,17.444,17.542,8789454,0
1996-10-22,17.586,17.586,17.206,17.224,3603584,0
1996-10-23,17.049,17.268,17.049,17.162,3261013,0
1996-10-24,17.136,17.645,17.136,17.478,5551188,0
1996-10-25,17.425,17.645,17.409,17.568,3407962,0
1996-10-28,17.568,18.165,17.568,17.805,6262718,0
1996-10-29,17.876,17.902,17.568,17.627,2826092,0
1996-10-30,17.83,18.184,17.689,17.988,3677286,0
1996-10-31,18.007,18.007,17.717,17.744,3701399,0
1996-11-01,17.671,17.671,17.322,17.409,3814224,0
1996-11-04,17.365,17.524,17.322,17.365,2126394,0
1996-11-05,17.384,17.478,17.067,17.365,2702807,0
1996-11-06,17.365,17.671,17.365,17.671,4655411,0
1996-11-07,17.603,17.945,17.603,17.847,2990781,0
1996-11-08,17.83,17.83,17.645,17.689,1908025,0
1996-11-11,17.689,17.805,17.671,17.744,2261965,0
1996-11-12,17.744,17.762,17.568,17.603,3007615,0
1996-11-13,17.603,18.103,17.586,17.945,4486628,0
1996-11-14,17.902,18.261,17.762,18.261,3817864,0
1996-11-15,18.386,18.508,18.12,18.386,3870182,0
1996-11-18,18.368,18.773,18.184,18.686,3449816,0
1996-11-19,18.544,18.639,18.481,18.528,2105012,0
1996-11-20,18.544,18.658,18.412,18.429,1792468,0
1996-11-21,18.481,18.481,18.34,18.368,1074114,0
1996-11-22,18.304,19.015,18.304,18.726,3118620,0
1996-11-25,18.726,19.38,18.726,19.352,2872496,0
1996-11-26,19.307,19.307,18.528,18.57,4135410,0
1996-11-27,18.702,18.842,18.639,18.658,1981724,0
1996-11-29,18.586,18.686,18.586,18.658,605070,0
1996-12-02,18.613,18.613,18.323,18.528,3167753,0
1996-12-03,18.386,18.773,18.386,18.412,3272388,0
1996-12-04,18.386,18.639,18.34,18.386,3418879,0
1996-12-05,18.57,18.904,18.57,18.773,2265151,0
1996-12-06,18.613,18.702,18.304,18.304,3131357,0
1996-12-09,18.34,18.508,18.279,18.508,1417139,0
1996-12-10,18.412,18.481,18.06,18.06,1751982,0
1996-12-11,17.717,17.805,17.627,17.689,3876553,0
1996-12-12,17.876,17.988,17.524,17.542,4180903,0
1996-12-13,17.486,17.805,17.322,17.788,3493944,0
1996-12-16,17.83,18.147,17.83,17.83,4636756,0
1996-12-17,17.744,18.103,17.744,17.945,2814718,0
1996-12-18,17.988,18.323,17.988,18.191,2566774,0
1996-12-19,18.421,18.842,18.349,18.798,3826052,0
1996-12-20,19.13,19.159,18.885,18.932,5824154,0
1996-12-23,18.932,19.185,18.826,18.904,1643699,0
1996-12-24,18.932,18.932,18.842,18.932,1039084,0
1996-12-26,18.932,19.107,18.904,19.024,1149179,0
1996-12-27,19.024,19.063,18.744,18.782,913976,0
1996-12-30,18.826,18.858,18.396,18.421,1338891,0
1996-12-31,18.396,18.462,17.83,17.945,2379339,0
1997-01-02,18.034,18.103,17.876,17.961,3994835,0
1997-01-03,18.103,18.209,18.034,18.06,2854298,0
1997-01-06,18.147,19.044,18.147,18.982,4487990,0
1997-01-07,18.885,19.387,18.726,19.387,4478436,0
1997-01-08,19.449,19.492,19.246,19.334,2894789,0
1997-01-09,19.334,19.983,19.289,19.852,4697265,0
1997-01-10,19.678,20.504,19.608,20.459,7553382,0
1997-01-13,20.565,20.724,20.3,20.417,4813274,0
1997-01-14,20.364,20.364,20.055,20.3,3928870,0
1997-01-15,20.214,20.882,20.214,20.593,5224086,0
1997-01-16,20.617,20.821,20.548,20.681,2608175,0
1997-01-17,20.681,20.838,20.443,20.749,4391997,0
1997-01-20,20.705,20.724,20.504,20.565,2016297,0
1997-01-21,20.39,20.443,19.765,19.983,7565210,0
1997-01-22,20.16,20.16,19.695,19.826,5197243,0
1997-01-23,20.3,20.548,19.782,19.852,8158911,0
1997-01-24,19.897,20.126,19.608,19.782,8568812,0
1997-01-27,19.721,19.721,19.466,19.492,6043435,0
1997-01-28,19.625,19.695,19.185,19.221,6619392,0
1997-01-29,19.221,19.563,19.089,19.466,6725845,0
1997-01-30,19.466,20.009,19.362,19.943,6498834,0
1997-01-31,20.126,20.484,19.926,19.96,3876553,0
1997-02-03,19.983,20.036,19.519,19.563,2238767,0
1997-02-04,19.537,19.983,19.466,19.983,2613635,0
1997-02-05,20.009,20.055,19.221,19.334,5471121,0
1997-02-06,19.422,19.422,19,19.159,5517068,0
1997-02-07,19.185,19.221,18.57,18.782,7164409,0
1997-02-10,18.842,18.948,18.078,18.12,7326369,0
1997-02-11,18.165,18.798,18.12,18.798,8729404,0
1997-02-12,18.826,19.334,18.639,19.044,6649414,0
1997-02-13,19.107,19.289,19,19.221,6312758,0
1997-02-14,19.185,19.362,19.089,19.204,2867039,0
1997-02-18,19.221,19.307,18.826,18.932,3491672,0
1997-02-19,18.932,19.063,18.702,18.702,3336537,0
1997-02-20,18.798,18.941,18.481,18.481,3831056,0
1997-02-21,18.528,18.782,18.421,18.686,3788293,0
1997-02-24,18.544,18.798,18.368,18.368,4055343,0
1997-02-25,18.437,18.528,18.236,18.421,4089461,0
1997-02-26,18.621,18.798,18.323,18.368,5099431,0
1997-02-27,18.368,18.462,17.921,17.979,5779567,0
1997-02-28,18.007,18.304,17.921,18.147,5010262,0
1997-03-03,17.902,18.103,17.662,17.762,4117213,0
1997-03-04,18.06,18.858,18.025,18.544,6524305,0
1997-03-05,18.667,19.159,18.621,19.14,4715918,0
1997-03-06,19.474,19.501,19.063,19.089,4815096,0
1997-03-07,19.044,19.387,19,19.317,4084459,0
1997-03-10,19.387,19.678,19.362,19.449,4066262,0
1997-03-11,19.474,19.563,19.362,19.387,3438899,0
1997-03-12,19.344,19.362,18.798,18.904,4542583,0
1997-03-13,18.782,19.449,18.717,19.246,4651769,0
1997-03-14,19.344,19.926,19.344,19.879,6587091,0
1997-03-17,19.835,20.064,19.66,20.019,4118580,0
1997-03-18,19.969,20.036,19.862,19.926,2928908,0
1997-03-19,19.879,19.992,19.782,19.906,3339268,0
1997-03-20,19.906,20.064,19.705,19.926,3323800,0
1997-03-21,19.969,19.969,19.81,19.835,2987598,0
1997-03-24,19.926,20.019,19.581,19.835,2544028,0
1997-03-25,19.879,20.425,19.738,20.327,4374256,0
1997-03-26,20.382,20.98,20.3,20.715,4956127,0
1997-03-27,20.715,20.919,19.782,20.019,3719141,0
1997-03-31,19.992,20.126,19.344,19.344,5707688,0
1997-04-01,19.387,19.862,19.387,19.835,4964770,0
1997-04-02,19.835,19.835,19.115,19.221,4362429,0
1997-04-03,18.941,19.063,18.639,18.904,5828248,0
1997-04-04,18.667,18.842,18.462,18.686,6895537,0
1997-04-07,18.667,19.063,18.621,18.904,5143562,0
1997-04-08,19.246,19.81,19.204,19.581,7234924,0
1997-04-09,19.738,19.782,19.422,19.422,3312424,0
1997-04-10,19.362,19.362,19.024,19.089,3712317,0
1997-04-11,18.702,18.858,18.481,18.481,4216391,0
1997-04-14,18.639,19.024,18.595,18.702,4269621,0
1997-04-15,18.842,18.858,18.437,18.798,5043476,0
1997-04-16,18.798,19.204,18.798,19.185,3015801,0
1997-04-17,19.449,19.678,18.941,19,5571661,0
1997-04-18,19,19.422,18.982,19.422,4745032,0
1997-04-21,19.563,19.738,19.317,19.474,3548087,0
1997-04-22,19.608,19.926,19.362,19.926,4242777,0
1997-04-23,20.019,20.459,19.969,20.382,4558506,0
1997-04-24,20.4,20.425,20.143,20.143,6465164,0
1997-04-25,20.143,20.3,19.879,19.906,2621370,0
1997-04-28,19.879,19.906,19.625,19.765,5161303,0
1997-04-29,19.765,19.782,19.422,19.66,6968332,0
1997-04-30,19.705,20.354,19.705,19.969,5341461,0
1997-05-01,20.179,20.179,19.66,19.81,2841561,0
1997-05-02,19.66,20.284,19.298,20.284,7729446,0
1997-05-05,20.197,20.425,19.926,20.143,4489357,0
1997-05-06,20.1,20.821,20.1,20.4,6074371,0
1997-05-07,20.425,20.584,19.782,19.81,3630880,0
1997-05-08,19.81,20.741,19.81,20.382,3369747,0
1997-05-09,20.602,21.206,20.584,21.12,4957946,0
1997-05-12,21.12,21.859,20.98,21.7,6993352,0
1997-05-13,21.541,21.541,21.003,21.102,5018000,0
1997-05-14,21.338,21.418,21.12,21.26,5307337,0
1997-05-15,21.323,21.323,20.919,21.076,2816536,0
1997-05-16,21.003,21.323,20.962,21.181,4776880,0
1997-05-19,21.181,21.596,21.076,21.277,3889291,0
1997-05-20,21.26,21.495,20.944,21.436,4731838,0
1997-05-21,21.541,21.823,21.206,21.338,4303740,0
1997-05-22,21.478,21.62,21.323,21.464,2110014,0
1997-05-23,21.682,21.777,21.364,21.418,2796977,0
1997-05-27,21.364,21.364,21.147,21.26,2813352,0
1997-05-28,21.181,21.522,21.164,21.495,3439809,0
1997-05-29,21.569,21.955,21.464,21.752,3561731,0
1997-05-30,21.522,21.664,21.436,21.541,3642253,0
1997-06-02,21.664,22.227,21.541,22.157,4339678,0
1997-06-03,21.998,22.543,21.841,22.474,4940201,0
1997-06-04,22.455,22.455,21.983,22.138,3610408,0
1997-06-05,22.157,22.519,21.936,22.455,4129501,0
1997-06-06,22.401,22.834,22.245,22.245,5080324,0
1997-06-09,22.245,22.245,21.637,21.823,7391878,0
1997-06-10,21.569,22.024,21.569,21.7,6313215,0
1997-06-11,21.752,21.955,21.12,21.225,5447464,0
1997-06-12,21.495,21.62,20.919,21.338,8970070,0
1997-06-13,21.596,21.777,21.436,21.522,4866505,0
1997-06-16,21.522,22.184,21.522,22.069,5116719,0
1997-06-17,22.024,22.401,21.911,22.27,4192280,0
1997-06-18,22.27,22.474,22.069,22.069,4605822,0
1997-06-19,22.114,22.114,21.728,21.841,5068041,0
1997-06-20,21.841,21.911,21.277,21.495,7777669,0
1997-06-23,21.728,21.841,21.147,21.147,3195958,0
1997-06-24,21.62,21.728,21.383,21.673,4664509,0
1997-06-25,21.7,21.796,21.383,21.587,4287818,0
1997-06-26,21.541,22.105,21.541,21.719,4516196,0
1997-06-27,22.202,22.604,22.184,22.604,4079455,0
1997-06-30,22.79,22.876,22.501,22.604,3968903,0
1997-07-01,22.702,24.24,22.561,23.881,10418148,0
1997-07-02,24.24,25.182,24.171,24.734,10374925,0
1997-07-03,24.847,24.847,24.055,24.292,5530262,0
1997-07-07,24.62,24.971,24.224,24.433,4668148,0
1997-07-08,24.249,24.513,24.224,24.415,3348362,0
1997-07-09,24.461,24.874,24.452,24.601,4550321,0
1997-07-10,24.601,25.322,24.259,25.154,4498453,0
1997-07-11,25.243,25.779,25.243,25.592,3737338,0
1997-07-14,26.043,26.043,25.434,25.868,2571327,0
1997-07-15,25.868,26.773,25.735,26.658,4502776,0
1997-07-16,26.413,27.134,26.413,27.134,3490989,0
1997-07-17,27.494,28.716,27.318,27.951,6539775,0
1997-07-18,27.855,27.872,26.631,26.976,5654003,0
1997-07-21,26.976,26.976,26.299,26.387,2742610,0
1997-07-22,27.062,27.397,26.519,27.397,4427938,0
1997-07-23,27.449,27.696,26.563,26.563,6151709,0
1997-07-24,27.134,27.222,26.255,26.587,4092647,0
1997-07-25,26.921,27.036,26.519,26.789,2159833,0
1997-07-28,26.705,26.817,26.299,26.43,2500584,0
1997-07-29,26.546,27.318,26.228,26.817,4028049,0
1997-07-30,26.904,27.449,26.904,27.108,2777415,0
1997-07-31,27.449,27.922,27.158,27.633,4196146,0
1997-08-01,27.696,27.741,27.134,27.582,2522875,0
1997-08-04,27.422,27.582,27.222,27.222,1888688,0
1997-08-05,27.318,27.968,27.24,27.872,2952565,0
1997-08-06,27.899,28.187,27.767,28.1,3177306,0
1997-08-07,28.082,28.397,27.767,28.057,2820404,0
1997-08-08,27.872,27.899,26.921,27.24,2907300,0
1997-08-11,27.036,27.222,26.878,27.081,2302908,0
1997-08-12,27.108,27.397,26.563,26.587,2378658,0
1997-08-13,26.86,26.993,26.141,26.746,2620235,0
1997-08-14,26.86,26.993,25.322,26.141,6300932,0
1997-08-15,26.095,26.387,25.262,25.262,3749396,0
1997-08-18,25.262,25.955,25.182,25.91,3675695,0
1997-08-19,26.272,26.773,26.141,26.773,3294453,0
1997-08-20,26.676,27.476,26.587,27.353,2998060,0
1997-08-21,27.353,27.381,26.817,26.904,2556311,0
1997-08-22,26.43,26.676,26.158,26.676,2660720,0
1997-08-25,26.587,27.222,26.563,26.72,3008067,0
1997-08-26,26.5,27.336,26.413,27.336,3203694,0
1997-08-27,27.81,28.039,27.353,28.039,5454286,0
1997-08-28,28.039,28.662,27.582,28.312,5327813,0
1997-08-29,28.33,28.33,27.556,27.556,2018118,0
1997-09-02,27.633,28.397,27.633,28.287,2723505,0
1997-09-03,28.268,28.347,27.951,28.039,2618868,0
1997-09-04,27.556,28.397,27.556,28.057,3194594,0
1997-09-05,28.287,28.312,27.678,28.057,2175754,0
1997-09-08,28.287,28.425,27.715,27.715,1694655,0
1997-09-09,27.582,28.187,27.539,27.951,1974442,0
1997-09-10,27.914,29.06,27.715,28.372,5792083,0
1997-09-11,28.154,28.215,27.741,28.013,2833370,0
1997-09-12,28.24,29.191,28.082,29.191,3729380,0
1997-09-15,28.969,29.983,28.92,29.536,4051705,0
1997-09-16,29.536,29.893,29.06,29.648,3255784,0
1997-09-17,29.874,30.57,29.825,29.911,4110849,0
1997-09-18,30.051,30.597,29.966,29.966,2458955,0
1997-09-19,29.966,30.465,29.692,30.368,3658183,0
1997-09-22,30.483,30.641,30.308,30.465,2280162,0
1997-09-23,30.465,30.465,29.559,30.069,2877044,0
1997-09-24,29.576,29.874,29.261,29.279,3193004,0
1997-09-25,29.374,30.051,29.323,29.536,2595664,0
1997-09-26,29.825,29.911,29.323,29.851,2132537,0
1997-09-29,29.851,30.324,29.648,30.097,2254458,0
1997-09-30,30.097,30.686,29.851,30.528,2725778,0
1997-10-01,30.641,31.276,30.641,31.257,4677931,0
1997-10-02,31.188,31.346,31.099,31.276,2115930,0
1997-10-03,31.361,31.636,31.099,31.617,3523745,0
1997-10-06,31.636,31.703,31.144,31.547,2851797,0
1997-10-07,31.504,31.845,31.415,31.794,3680016,0
1997-10-08,31.636,31.82,31.361,31.415,3819227,0
1997-10-09,31.442,32.409,31.415,32.339,5211121,0
1997-10-10,32.003,32.409,32.003,32.339,3936374,0
1997-10-13,32.409,32.479,31.457,31.522,2490119,0
1997-10-14,31.82,31.82,30.686,31.144,4713640,0
1997-10-15,30.817,31.319,30.712,30.817,2869766,0
1997-10-16,31.188,31.319,30.142,30.368,3022855,0
1997-10-17,30.641,31.169,29.851,30.959,6481771,0
1997-10-20,30.959,32.551,30.939,32.452,4044650,0
1997-10-21,32.365,33.454,32.178,33.454,7154173,0
1997-10-22,33.402,33.543,32.752,33.052,2937554,0
1997-10-23,32.267,33.517,32.267,33.298,3984825,0
1997-10-24,33.543,33.612,32.567,32.567,2830871,0
1997-10-27,32.584,32.584,28.78,28.92,4163618,0
1997-10-28,28.287,31.82,28.187,31.522,12198104,0
1997-10-29,31.682,32.452,30.939,31.169,4678613,0
1997-10-30,30.57,32.638,30.57,31.845,5099206,0
1997-10-31,32.267,32.567,31.73,31.73,3651811,0
1997-11-03,32.409,32.795,32.163,32.795,3851757,0
1997-11-04,32.725,33.676,32.551,33.639,4566468,0
1997-11-05,33.77,34.246,33.587,34.15,4750720,0
1997-11-06,34.15,34.15,33.612,33.719,3411146,0
1997-11-07,33.067,33.543,32.452,32.725,3804443,0
1997-11-10,33.084,33.56,32.365,32.365,3200054,0
1997-11-11,32.611,32.752,32.047,32.163,2528791,0
1997-11-12,31.845,32.909,31.547,31.617,3168889,0
1997-11-13,32.094,32.267,30.097,31.188,6047529,0
1997-11-14,31.522,31.863,31.027,31.276,4051251,0
1997-11-17,31.73,32.339,31.099,31.977,4389270,0
1997-11-18,32.296,32.296,30.191,30.324,6119183,0
1997-11-19,30.368,30.555,29.508,29.825,8065192,0
1997-11-20,30.413,31.229,30.124,30.386,6789764,0
1997-11-21,30.51,31.319,30.324,30.781,5689491,0
1997-11-24,30.728,30.959,29.435,29.595,4042147,0
1997-11-25,29.736,30.166,29.005,29.648,7540191,0
1997-11-26,29.648,29.966,29.463,29.576,4311928,0
1997-11-28,29.911,30.142,29.754,29.851,991545,0
1997-12-01,29.851,29.851,28.24,28.312,12990385,0
1997-12-02,28.645,29.419,28.471,29.323,8994637,0
1997-12-03,29.893,30.324,29.481,29.754,6163769,0
1997-12-04,29.874,31.188,29.692,29.911,7521763,0
1997-12-05,30.051,31.522,30.051,31.361,5519802,0
1997-12-08,32.094,32.094,31.415,31.73,3624058,0
1997-12-09,31.757,32.075,30.959,31.01,5089197,0
1997-12-10,31.01,31.203,30.413,30.623,4334903,0
1997-12-11,30.439,30.439,29.235,29.304,5186099,0
1997-12-12,29.559,29.966,28.847,28.9,6515211,0
1997-12-15,28.92,29.102,27.556,28.487,6544779,0
1997-12-16,29.102,29.35,28.057,28.645,5842122,0
1997-12-17,28.743,29.191,28.17,28.287,6578443,0
1997-12-18,28.287,28.78,27.791,27.968,5068723,0
1997-12-19,27.899,27.899,26.773,27.134,8441199,0
1997-12-22,27.44,27.44,26.519,26.737,5570981,0
1997-12-23,27.24,27.24,26.332,26.446,5078048,0
1997-12-24,26.817,26.948,26.314,26.746,3188456,0
1997-12-26,26.817,26.976,26.403,26.519,1206503,0
1997-12-29,26.72,27.565,26.72,27.318,4628569,0
1997-12-30,27.696,28.812,27.521,28.812,6469940,0
1997-12-31,28.91,29.761,28.91,29.261,4391088,0
1998-01-02,29.359,29.359,28.997,29.342,2987598,0
1998-01-05,29.342,29.499,28.039,28.222,7630950,0
1998-01-06,27.767,27.855,26.631,27.193,9231431,0
1998-01-07,27.266,27.767,26.58,27.696,11464965,0
1998-01-08,27.29,27.59,26.58,26.773,8432103,0
1998-01-09,26.537,26.537,25.312,25.358,10286667,0
1998-01-12,24.768,26.086,24.725,25.294,10147000,0
1998-01-13,25.999,26.332,25.744,26.132,7201487,0
1998-01-14,26.817,26.976,26.272,26.773,6093022,0
1998-01-15,27.633,27.837,26.631,27.108,6355068,0
1998-01-16,27.24,28.425,27.24,28.339,6484954,0
1998-01-20,28.857,29.128,28.558,29.128,5305975,0
1998-01-21,28.945,29.629,28.397,29.629,6402155,0
1998-01-22,28.092,28.092,25.814,26.018,24026339,0
1998-01-23,26.36,26.5,25.218,25.543,13606826,0
1998-01-26,26.175,26.36,25.218,26.272,9893597,0
1998-01-27,26.314,26.58,25.859,26.132,7192614,0
1998-01-28,26.519,27.036,26.175,27.036,6332097,0
1998-01-29,27.353,28.425,27.222,27.651,8214411,0
1998-01-30,27.678,27.722,26.58,26.789,5199521,0
1998-02-02,27.336,27.336,26.379,26.658,10586019,0
1998-02-03,26.658,27.108,26.36,26.878,6205619,0
1998-02-04,26.878,28.179,26.86,27.899,8239202,0
1998-02-05,28.057,28.68,27.922,27.995,9039674,0
1998-02-06,27.977,28.268,27.741,27.951,4574660,0
1998-02-09,28.039,28.179,27.193,27.397,4387674,0
1998-02-10,27.722,28.013,27.43,27.651,5488863,0
1998-02-11,27.651,27.977,27.476,27.539,5246149,0
1998-02-12,27.266,27.336,26.746,27.336,8486011,0
1998-02-13,27.266,27.855,27.266,27.722,6085745,0
1998-02-17,27.881,27.881,26.58,26.789,7280646,0
1998-02-18,26.904,27.266,26.676,27.222,10555994,0
1998-02-19,27.29,27.678,27.036,27.476,7893679,0
1998-02-20,27.43,27.43,27.062,27.158,5947669,0
1998-02-23,27.108,27.274,26.062,26.272,10523691,0
1998-02-24,26.332,26.519,25.657,25.814,9079252,0
1998-02-25,26.199,26.948,25.92,26.835,6071413,0
1998-02-26,27.476,28.065,27.24,27.651,8276286,0
1998-02-27,27.59,27.82,27.336,27.565,5096705,0
1998-03-02,27.177,28.61,27.177,28.364,5873742,0
1998-03-03,28.092,28.837,27.696,28.78,8586095,0
1998-03-04,28.796,29.342,27.977,28.108,7136203,0
1998-03-05,27.565,28.654,27.565,27.696,7371632,0
1998-03-06,27.881,27.907,26.403,26.921,9848106,0
1998-03-09,26.878,26.878,25.859,25.901,9554897,0
1998-03-10,25.901,26.491,25.601,26.421,14968007,0
1998-03-11,26.58,26.789,25.702,26.062,12422387,0
1998-03-12,26.034,26.034,25.401,25.831,14867013,0
1998-03-13,25.859,26.236,25.543,26.104,9858795,0
1998-03-16,26.018,26.062,25.401,25.443,9606074,0
1998-03-17,25.517,25.543,24.012,24.461,22984294,0
1998-03-18,24.601,25.702,24.573,25.673,17392618,0
1998-03-19,26.062,26.199,25.312,26.104,13779703,0
1998-03-20,26.289,26.921,26.104,26.817,10395399,0
1998-03-23,28.969,29.207,28.065,28.471,17839823,0
1998-03-24,28.24,28.38,28.092,28.206,6873702,0
1998-03-25,28.407,28.954,28.108,28.61,6836170,0
1998-03-26,28.566,29.024,28.522,28.752,7721713,0
1998-03-27,28.969,28.997,28.364,28.433,7324321,0
1998-03-30,28.471,28.707,27.837,28.065,4130638,0
1998-03-31,27.977,27.977,27.353,27.608,4873099,0
1998-04-01,27.82,28.654,27.741,28.38,7479228,0
1998-04-02,28.497,28.61,27.678,28.154,5086239,0
1998-04-03,28.407,28.497,27.494,27.59,4308516,0
1998-04-06,27.608,27.775,27.222,27.24,4144512,0
1998-04-07,27.24,27.318,26.72,26.835,4409970,0
1998-04-08,26.878,27.381,26.72,27.019,4283726,0
1998-04-09,27.019,27.318,26.835,27.108,3765773,0
1998-04-13,27.081,27.43,26.519,26.604,3716638,0
1998-04-14,26.604,27.29,26.472,27.177,4418158,0
1998-04-15,27.222,28.61,27.158,28.61,6302975,0
1998-04-16,28.61,28.864,27.995,28.61,5959497,0
1998-04-17,28.339,28.592,28.092,28.278,5125820,0
1998-04-20,28.433,28.881,27.932,28.039,7321816,0
1998-04-21,28.295,29.383,28.206,29.383,7183741,0
1998-04-22,29.526,29.702,28.91,28.937,6455836,0
1998-04-23,28.837,29.314,28.707,28.796,4274851,0
1998-04-24,28.707,28.796,28.295,28.339,3874048,0
1998-04-27,28.065,28.278,27.521,28.039,4712731,0
1998-04-28,28.312,28.592,28.108,28.592,3477794,0
1998-04-29,28.796,30.528,28.752,30.413,9113830,0
1998-04-30,30.069,30.686,29.779,30.256,7125511,0
1998-05-01,30.474,31.617,29.975,31.188,7010639,0
1998-05-04,31.027,31.169,30.57,30.615,4666328,0
1998-05-05,30.528,31.118,30.3,30.8,6685129,0
1998-05-06,30.545,30.8,30.097,30.439,4579888,0
1998-05-07,30.341,30.413,29.613,29.702,3839699,0
1998-05-08,29.702,30.439,29.595,30.041,5050072,0
1998-05-11,30.341,30.703,29.816,29.883,5117628,0
1998-05-12,29.975,30.316,29.867,30.041,2667771,0
1998-05-13,30.041,30.439,29.779,30.041,3897475,0
1998-05-14,29.883,30.116,29.798,29.938,3199603,0
1998-05-15,30.069,30.256,29.613,29.779,4529162,0
1998-05-18,29.629,29.702,28.812,29.111,3442991,0
1998-05-19,29.567,29.613,28.91,29.155,5049162,0
1998-05-20,29.342,29.383,28.522,29.067,4756862,0
1998-05-21,29.128,29.41,28.629,28.864,4277353,0
1998-05-22,28.707,28.954,28.654,28.91,2429156,0
1998-05-26,28.969,29.067,28.136,28.278,4165439,0
1998-05-27,28.065,28.179,27.381,27.932,5858273,0
1998-05-28,27.881,28.433,27.274,28.24,4725697,0
1998-05-29,28.339,28.654,28.065,28.522,5257752,0
1998-06-01,28.312,28.38,27.266,27.353,4329442,0
1998-06-02,27.494,28.108,27.24,27.791,4365840,0
1998-06-03,27.881,27.881,27.054,27.054,4505735,0
1998-06-04,27.494,28.206,27.449,28.092,5891711,0
1998-06-05,28.407,28.937,28.364,28.91,4666099,0
1998-06-08,28.91,28.91,27.995,28.092,3809900,0
1998-06-09,27.837,27.951,27.24,27.336,5084190,0
1998-06-10,27.353,27.353,26.737,26.921,5371035,0
1998-06-11,26.941,26.976,25.761,25.877,8713029,0
1998-06-12,25.877,26.58,25.507,26.58,9396347,0
1998-06-15,26.034,26.123,25.121,25.138,6500877,0
1998-06-16,25.507,26.306,25.393,25.85,7508116,0
1998-06-17,26.676,27.036,26.438,26.555,5209301,0
1998-06-18,26.438,26.438,25.48,25.552,5845534,0
1998-06-19,25.294,25.552,24.126,24.207,34848016,0
1998-06-22,24.207,24.636,24.117,24.62,13146882,0
1998-06-23,24.82,25.262,24.777,24.839,11050058,0
1998-06-24,25.48,25.48,24.935,25.121,11049603,0
1998-06-25,25.348,25.348,24.506,24.68,9035581,0
1998-06-26,24.963,24.963,24.224,24.39,5682441,0
1998-06-29,24.433,24.963,24.249,24.82,7108452,0
1998-06-30,25.182,25.236,24.918,24.963,6724934,0
1998-07-01,25.164,25.164,24.39,24.506,5484994,0
1998-07-02,24.506,25.021,24.415,24.918,5872150,0
1998-07-06,25.102,25.102,24.662,24.777,5759553,0
1998-07-07,24.76,24.82,24.39,24.39,6027512,0
1998-07-08,24.548,25.262,24.548,24.68,7378459,0
1998-07-09,24.68,24.874,24.302,24.62,5312798,0
1998-07-10,24.62,24.935,24.224,24.591,7780396,0
1998-07-13,24.662,24.839,23.801,23.978,8801742,0
1998-07-14,24.162,24.891,23.978,24.725,8818800,0
1998-07-15,25.218,25.552,25.049,25.419,8046767,0
1998-07-16,25.463,25.48,25.074,25.102,6142609,0
1998-07-17,25.262,25.376,24.506,24.548,4888568,0
1998-07-20,24.573,24.662,23.679,23.704,10836463,0
1998-07-21,23.905,24.021,23.38,23.662,8007869,0
1998-07-22,23.539,24.18,23.035,24.004,7933030,0
1998-07-23,23.933,24.004,22.702,22.702,8526273,0
1998-07-24,22.719,22.719,21.876,22.245,8245578,0
1998-07-27,22.042,22.79,22.042,22.79,7967379,0
1998-07-28,22.702,22.922,21.964,22.245,6607791,0
1998-07-29,22.315,22.579,21.964,22.077,5510924,0
1998-07-30,22.202,22.905,22.157,22.905,8091352,0
1998-07-31,22.905,22.905,21.964,22.122,4227535,0
1998-08-03,22.157,22.334,21.645,21.743,5525030,0
1998-08-04,21.99,22.042,20.873,20.9,9154319,0
1998-08-05,21.277,21.306,19.862,20.556,10758668,0
1998-08-06,20.459,21.26,20.346,20.987,9009878,0
1998-08-07,21.26,22.061,21.215,21.306,10515274,0
1998-08-10,21.058,21.277,20.484,20.556,7340927,0
1998-08-11,20.459,20.504,19.862,20.1,8061776,0
1998-08-12,20.459,20.617,20.1,20.459,6718338,0
1998-08-13,20.556,20.804,20.019,20.019,7602519,0
1998-08-14,20.23,20.346,19.115,19.14,8834725,0
1998-08-17,19.185,19.185,18.639,18.904,7265179,0
1998-08-18,18.904,19.705,18.744,19.686,8739643,0
1998-08-19,20.318,20.705,20.143,20.258,10223886,0
1998-08-20,20.206,20.417,19.775,20.143,7867974,0
1998-08-21,20.001,20.206,19.272,20.143,6713107,0
1998-08-24,20.118,20.318,19.729,20.188,6117816,0
1998-08-25,20.019,20.258,19.599,19.826,6671253,0
1998-08-26,19.317,19.458,18.658,18.932,9265101,0
1998-08-27,18.544,18.904,17.329,17.542,12266342,0
1998-08-28,17.726,17.988,17.425,17.857,8059960,0
1998-08-31,18.025,18.184,15.933,16.065,10709764,0
1998-09-01,16.16,17.102,16.002,17.102,15060133,0
1998-09-02,17.243,17.726,16.742,16.828,11662863,0
1998-09-03,16.415,17.329,16.23,17.329,14879520,0
1998-09-04,17.515,18.386,16.987,18.34,14389323,0
1998-09-08,18.982,19,17.699,18.157,10483654,0
1998-09-09,18.068,18.128,17.486,17.627,8501481,0
1998-09-10,17.762,18.826,17.671,17.97,15735721,0
1998-09-11,18.201,19.123,18.128,18.744,15962279,0
1998-09-14,19.387,19.599,19.185,19.28,11367605,0
1998-09-15,19.256,19.256,18.744,19.044,7008819,0
1998-09-16,19.238,19.669,19.098,19.387,9044680,0
1998-09-17,18.57,19.044,18.57,18.702,10361506,0
1998-09-18,18.544,18.586,17.928,18.287,10008925,0
1998-09-21,17.699,18.798,17.627,18.314,6439002,0
1998-09-22,18.27,18.287,17.726,18.103,6961959,0
1998-09-23,18.528,19.528,18.386,19.387,10245950,0
1998-09-24,19.024,19.071,18.386,18.481,6569344,0
1998-09-25,18.201,18.782,18.128,18.639,8434604,0
1998-09-28,18.702,19.167,18.429,18.453,6689450,0
1998-09-29,18.586,19.344,18.586,19.256,6552059,0
1998-09-30,18.842,18.982,18.453,18.667,6055487,0
1998-10-01,18.528,19.044,17.699,17.945,7547240,0
1998-10-02,17.902,18.103,17.384,17.813,8025387,0
1998-10-05,17.945,18.128,17.26,17.425,5126957,0
1998-10-06,17.56,17.838,17.189,17.515,5411068,0
1998-10-07,17.56,17.699,16.547,16.759,5989981,0
1998-10-08,16.415,16.547,15.589,16.09,8103180,0
1998-10-09,16.23,16.485,15.905,16.143,6730396,0
1998-10-12,16.345,17.03,16.345,16.942,5777068,0
1998-10-13,16.942,17.143,16.002,16.328,7345476,0
1998-10-14,16.389,16.573,16.028,16.53,5903764,0
1998-10-15,16.502,17.329,16.485,17.287,7738092,0
1998-10-16,17.857,19.167,17.788,19.071,14862919,0
1998-10-19,18.982,19.528,18.57,19.024,10061245,0
1998-10-20,18.702,19.238,18.57,18.667,8620445,0
1998-10-21,18.744,19.344,18.667,19.256,10172477,0
1998-10-22,19.344,19.802,18.913,19.625,9053097,0
1998-10-23,19.167,19.28,18.702,18.798,5286414,0
1998-10-26,18.885,19.599,18.481,19.213,9148863,0
1998-10-27,19.553,20.084,18.982,18.982,10027350,0
1998-10-28,18.702,19.422,18.57,19.098,5675615,0
1998-10-29,19.213,19.501,18.686,18.798,4687482,0
1998-10-30,18.982,19.501,18.667,19.256,6081651,0
1998-11-02,19.943,20.443,19.897,20.267,11193592,0
1998-11-03,20.354,20.494,19.765,20.126,7635499,0
1998-11-04,20.179,20.239,19.738,19.969,9536698,0
1998-11-05,19.897,20.654,19.738,20.565,7658249,0
1998-11-06,20.608,21.198,20.179,20.882,7796093,0
1998-11-09,20.882,21.364,20.382,20.467,5472938,0
1998-11-10,20.239,20.267,19.441,19.501,8642968,0
1998-11-11,19.712,19.852,18.826,19.044,6943082,0
1998-11-12,19.387,19.553,18.744,18.982,7189202,0
1998-11-13,19.298,19.422,18.798,19,4998889,0
1998-11-16,18.782,18.798,18.34,18.528,6784759,0
1998-11-17,18.639,18.842,18.528,18.613,4383127,0
1998-11-18,18.528,18.686,17.885,18.226,8296527,0
1998-11-19,18.34,18.429,17.838,18.245,6656698,0
1998-11-20,18.586,19.123,18.499,18.858,8896826,0
1998-11-23,18.842,18.842,18.184,18.287,8874988,0
1998-11-24,18.226,18.826,18.128,18.157,8174602,0
1998-11-25,18.287,18.586,18.086,18.157,6049577,0
1998-11-27,18.157,18.157,17.56,17.603,6626668,0
1998-11-30,17.346,17.402,16.274,16.389,16695874,0
1998-12-01,16.345,16.547,15.589,15.793,20786701,0
1998-12-02,15.817,15.817,14.929,15.262,21594679,0
1998-12-03,15.262,15.701,14.947,15.15,20465060,0
1998-12-04,15.107,15.262,14.692,15.132,17941277,0
1998-12-07,15.291,16.23,15.291,16.16,19325207,0
1998-12-08,16.23,16.363,15.589,15.589,17918983,0
1998-12-09,15.775,16.002,15.404,15.949,11971999,0
1998-12-10,15.933,16.345,15.589,16.028,11197232,0
1998-12-11,15.843,16.274,15.793,16.028,7020193,0
1998-12-14,16.09,16.803,16.047,16.485,10868083,0
1998-12-15,16.687,16.704,15.973,16.09,8946639,0
1998-12-16,16.785,17.56,16.619,17.128,12972413,0
1998-12-17,16.969,16.969,16.16,16.485,9010098,0
1998-12-18,16.328,16.687,16.274,16.363,8398661,0
1998-12-21,16.247,16.485,15.973,16.169,11625105,0
1998-12-22,16.187,16.704,16.187,16.301,8521042,0
1998-12-23,16.345,17.603,16.345,17.56,7855008,0
1998-12-24,17.515,17.671,17.402,17.671,3238723,0
1998-12-28,17.586,17.603,17.03,17.444,5507971,0
1998-12-29,17.128,17.303,16.66,17.26,9016700,0
1998-12-30,17.243,17.243,16.66,16.803,5763189,0
1998-12-31,16.619,17.444,16.619,17.076,9142265,0
1999-01-04,17.162,17.788,17.162,17.603,7748097,0
1999-01-05,17.699,17.902,17.402,17.586,6205848,0
1999-01-06,18.043,18.966,17.928,18.895,11267974,0
1999-01-07,18.528,19.705,18.386,19.66,13932109,0
1999-01-08,19.625,19.862,19.14,19.167,9464592,0
1999-01-11,19.238,19.625,19.14,19.466,9210963,0
1999-01-12,19.563,19.721,18.782,18.782,7847958,0
1999-01-13,18.184,18.279,17.813,18.043,9227111,0
1999-01-14,17.998,18.34,17.627,17.726,6296382,0
1999-01-15,17.857,18.226,17.671,18.184,5297557,0
1999-01-19,18.157,18.368,17.928,18.323,6552740,0
1999-01-20,18.453,18.453,17.486,17.762,7498559,0
1999-01-21,17.857,18.621,17.857,18.368,11875323,0
1999-01-22,18.826,18.966,18.667,18.966,8786045,0
1999-01-25,18.966,18.966,18.386,18.412,4665190,0
1999-01-26,18.245,18.296,17.303,17.671,7127101,0
1999-01-27,17.762,17.979,17.346,17.346,5856453,0
1999-01-28,17.374,17.645,16.942,17.102,6486319,0
1999-01-29,17.004,17.603,16.732,17.542,7112320,0
1999-02-01,17.486,17.857,17.374,17.586,6096890,0
1999-02-02,17.586,18.386,17.486,18.279,9324241,0
1999-02-03,18.386,19.422,18.34,19.307,11285035,0
1999-02-04,19.325,19.325,18.923,18.941,7070463,0
1999-02-05,18.842,19.519,18.842,19.519,7846138,0
1999-02-08,19.264,19.449,19.008,19.195,5136510,0
1999-02-09,19.28,19.28,18.508,18.544,4591034,0
1999-02-10,18.711,18.966,18.639,18.711,3517148,0
1999-02-11,18.686,19.123,18.528,19.123,4206611,0
1999-02-12,19.107,19.362,18.528,18.528,3367698,0
1999-02-16,18.528,18.667,18.245,18.296,5671293,0
1999-02-17,18.068,18.226,17.902,17.902,3749622,0
1999-02-18,18.025,18.686,17.744,18.508,5092837,0
1999-02-19,18.34,18.34,18.086,18.111,3628155,0
1999-02-22,18.157,18.368,17.838,17.928,5694722,0
1999-02-23,17.928,18.201,17.689,17.788,8361360,0
1999-02-24,17.603,18.184,17.603,17.762,8286748,0
1999-02-25,17.645,18.437,17.627,18.068,7743322,0
1999-02-26,18.245,18.34,17.838,17.945,4754587,0
1999-03-01,17.945,18.245,17.744,17.998,3454142,0
1999-03-02,17.945,18.296,17.945,18.296,3573561,0
1999-03-03,18.481,19.176,18.462,19.123,9136349,0
1999-03-04,19.204,20.882,19.034,20.838,16874665,0
1999-03-05,21.138,21.138,20.143,20.327,11883284,0
1999-03-08,20.681,21.12,20.608,20.608,10165881,0
1999-03-09,20.511,20.838,20.143,20.443,8308357,0
1999-03-10,20.863,21.664,20.724,21.62,21488451,0
1999-03-11,21.803,21.902,20.952,21.066,16165185,0
1999-03-12,21.446,21.56,20.741,20.863,12314340,0
1999-03-15,20.54,21.022,20.143,21.022,6728122,0
1999-03-16,20.98,21.164,20.354,20.654,6568210,0
1999-03-17,20.928,22.105,20.909,22.086,11121027,0
1999-03-18,22.219,22.401,21.719,21.859,11257742,0
1999-03-19,21.902,21.945,21.066,21.094,10419967,0
1999-03-22,21.346,21.786,21.181,21.743,5884660,0
1999-03-23,21.446,21.56,20.952,21.022,5317578,0
1999-03-24,21.446,21.532,20.654,20.705,6008405,0
1999-03-25,20.768,21.532,20.443,21.532,6331868,0
1999-03-26,21.664,22.184,21.464,21.998,6503151,0
1999-03-29,22.361,23.035,22.361,22.895,10580104,0
1999-03-30,22.895,22.967,22.622,22.895,7717619,0
1999-03-31,22.895,22.895,22.042,22.245,6583218,0
1999-04-01,21.803,21.803,21.446,21.446,5649227,0
1999-04-05,21.62,21.945,21.578,21.578,5677432,0
1999-04-06,21.902,21.945,21.323,21.393,4098563,0
1999-04-07,21.393,21.393,20.511,20.511,5622387,0
1999-04-08,20.54,20.928,20.54,20.821,7217181,0
1999-04-09,21.003,21.761,20.705,21.56,5690172,0
1999-04-12,21.803,22.042,21.364,21.364,5411068,0
1999-04-13,21.364,21.786,21.277,21.478,4946572,0
1999-04-14,21.26,21.277,20.882,20.909,4600589,0
1999-04-15,21.066,22.738,20.928,22.543,10576915,0
1999-04-16,22.641,23.704,22.184,22.622,17485424,0
1999-04-19,23.835,24.357,23.062,23.082,11823460,0
1999-04-20,22.895,22.922,22.184,22.401,7140299,0
1999-04-21,22.501,23.009,22.184,22.315,6806370,0
1999-04-22,22.57,23.539,22.184,23.521,7336605,0
1999-04-23,23.195,23.363,22.455,22.501,5394234,0
1999-04-26,22.297,22.315,21.832,22.157,4229812,0
1999-04-27,22.157,22.684,21.973,22.128,8287657,0
1999-04-28,22.826,23.723,22.755,23.476,8745099,0
1999-04-29,23.633,24.215,22.985,24.021,12154655,0
1999-04-30,24.021,24.021,23.38,23.615,5568704,0
1999-05-03,23.281,24.259,22.967,24.162,8186433,0
1999-05-04,24.021,24.357,23.58,23.801,6095524,0
1999-05-05,23.476,23.835,22.782,23.801,7256537,0
1999-05-06,23.704,23.723,23.097,23.363,3710044,0
1999-05-07,23.281,23.447,22.622,23.097,5964272,0
1999-05-10,23.149,23.633,22.876,23.082,5315073,0
1999-05-11,23.009,23.009,22.641,22.844,3920678,0
1999-05-12,22.543,23.265,22.219,22.922,5460655,0
1999-05-13,23.222,23.801,23.062,23.308,4712279,0
1999-05-14,23.397,23.82,22.641,22.876,5028462,0
1999-05-17,22.641,22.922,22.438,22.641,3185954,0
1999-05-18,22.543,22.57,22.061,22.245,6297520,0
1999-05-19,21.998,22.526,21.62,21.803,9549663,0
1999-05-20,21.832,22.219,21.532,21.998,6358255,0
1999-05-21,22.245,22.597,22.128,22.57,5832571,0
1999-05-24,22.895,23.009,21.446,21.464,4821692,0
1999-05-25,21.446,22.128,21.164,21.323,5050752,0
1999-05-26,21.719,22.922,21.664,22.622,5694268,0
1999-05-27,22.401,22.94,21.859,22.184,4688394,0
1999-05-28,22.184,22.543,22.015,22.245,3962533,0
1999-06-01,21.998,21.998,21.664,21.902,5508424,0
1999-06-02,22.086,22.526,22.061,22.184,6737444,0
1999-06-03,22.798,22.985,22.344,22.344,9192539,0
1999-06-04,22.658,22.764,22.157,22.597,5104891,0
1999-06-07,22.543,23.422,22.438,23.035,5273219,0
1999-06-08,22.94,23.222,22.27,22.501,4790984,0
1999-06-09,22.184,22.315,21.964,22.184,6230415,0
1999-06-10,22.157,22.684,22.157,22.27,5729983,0
1999-06-11,22.202,22.876,22.202,22.738,5516611,0
1999-06-14,22.922,23.317,22.344,23.125,4805086,0
1999-06-15,22.985,23.872,22.764,23.82,5913322,0
1999-06-16,23.914,23.914,23.035,23.082,6694456,0
1999-06-17,23.018,23.756,23.018,23.546,5131505,0
1999-06-18,23.662,24.081,23.457,23.914,8591332,0
1999-06-21,23.845,23.845,22.851,23.363,5314618,0
1999-06-22,23.082,23.546,22.438,22.543,5342372,0
1999-06-23,22.782,23.106,22.455,22.57,6294107,0
1999-06-24,22.484,22.71,21.902,21.964,7923706,0
1999-06-25,22.061,22.184,21.859,21.945,4149971,0
1999-06-28,21.876,22.501,21.803,21.919,4665872,0
1999-06-29,22.086,22.738,21.964,22.738,4684981,0
1999-06-30,22.985,23.679,22.922,23.615,10816445,0
1999-07-01,23.363,23.422,22.851,22.94,7673715,0
1999-07-02,22.764,23.24,22.622,23.035,5020728,0
1999-07-06,23.335,23.615,22.764,22.851,11404002,0
1999-07-07,22.851,23.177,22.061,22.361,10287806,0
1999-07-08,22.985,23.317,22.798,23.265,11099649,0
1999-07-09,23.177,24.055,23.018,23.845,7465582,0
1999-07-12,23.872,24.099,23.265,24.029,7452614,0
1999-07-13,23.914,23.961,23.38,23.615,9133394,0
1999-07-14,23.774,24.198,23.73,23.914,6563205,0
1999-07-15,23.943,23.986,23.642,23.943,3783289,0
1999-07-16,23.872,23.986,23.563,23.588,4583300,0
1999-07-19,23.588,23.588,23.405,23.457,3319022,0
1999-07-20,23.457,23.476,22.71,22.71,5671293,0
1999-07-21,22.361,23.38,22.361,23.149,5410614,0
1999-07-22,22.851,22.985,22.438,22.622,6502701,0
1999-07-23,22.782,23.125,22.526,22.57,3336993,0
1999-07-26,22.543,22.895,22.438,22.438,2942785,0
1999-07-27,22.622,22.782,21.832,21.919,8193711,0
1999-07-28,21.876,22.344,21.832,22.27,7998318,0
1999-07-29,22.202,22.738,22.086,22.385,5865554,0
1999-07-30,22.501,23.106,22.438,22.455,5893305,0
1999-08-02,22.202,22.385,21.919,22.128,4162028,0
1999-08-03,22.105,22.526,22.105,22.438,3309240,0
1999-08-04,22.622,23.062,22.484,22.826,5020046,0
1999-08-05,22.798,23.704,22.658,23.679,6282509,0
1999-08-06,23.642,23.679,23.265,23.476,5235231,0
1999-08-09,23.422,25.074,23.422,25.005,11990193,0
1999-08-10,25.005,25.102,24.24,24.61,6971514,0
1999-08-11,24.699,25.102,24.282,25.049,5577346,0
1999-08-12,24.963,25.401,24.662,24.662,5981335,0
1999-08-13,24.864,24.918,24.099,24.198,4426573,0
1999-08-16,24.171,24.357,23.662,24.004,3983917,0
1999-08-17,24.171,24.891,24.081,24.699,4407921,0
1999-08-18,24.839,24.963,24.398,24.398,3558320,0
1999-08-19,24.31,25.218,24.259,24.935,5304156,0
1999-08-20,25.164,25.543,24.981,25.005,5303699,0
1999-08-23,24.864,25.401,24.662,25.376,4832608,0
1999-08-24,25.121,25.331,24.891,25.021,4141101,0
1999-08-25,25.376,25.463,24.282,24.382,6215176,0
1999-08-26,24.497,24.497,23.679,24.029,8364546,0
1999-08-27,24.099,24.699,23.897,24.282,3769185,0
1999-08-30,24.282,24.423,23.801,23.801,4394276,0
1999-08-31,23.897,25.021,23.756,24.725,7516307,0
1999-09-01,24.752,24.963,24.224,24.398,4870596,0
1999-09-02,23.82,23.986,23.73,23.774,4210477,0
1999-09-03,24.099,24.24,23.961,24.081,3024219,0
1999-09-07,24.126,25.358,24.126,25.102,5987249,0
1999-09-08,25.121,25.453,24.847,24.891,4088324,0
1999-09-09,25.262,26.264,25.262,26.149,9026936,0
1999-09-10,26.193,26.289,25.937,26.034,7801327,0
1999-09-13,25.841,25.92,25.401,25.568,5870559,0
1999-09-14,25.543,25.797,24.398,24.591,5892621,0
1999-09-15,24.539,25.015,23.986,24.039,7346839,0
1999-09-16,24.266,24.433,24.142,24.224,3752351,0
1999-09-17,24.266,24.636,24.055,24.522,4450912,0
1999-09-20,24.522,24.68,23.195,23.422,7543372,0
1999-09-21,23.422,23.546,22.57,22.684,11964035,0
1999-09-22,23.035,23.265,22.361,22.361,6566391,0
1999-09-23,22.94,23.035,22.219,22.245,6984026,0
1999-09-24,22.261,22.287,21.455,22.061,7272911,0
1999-09-27,22.315,22.844,22.105,22.428,6509524,0
1999-09-28,22.315,22.344,21.62,21.803,6474262,0
1999-09-29,22.287,23.035,22.219,22.597,8793780,0
1999-09-30,22.738,23.222,22.57,23.177,7212632,0
1999-10-01,23.222,23.546,23.195,23.24,4062623,0
1999-10-04,23.363,23.363,22.738,22.967,4858539,0
1999-10-05,22.401,22.57,20.919,21.682,14592454,0
1999-10-06,21.777,22.015,21.383,21.383,7592964,0
1999-10-07,21.383,21.383,20.944,21.003,6945808,0
1999-10-08,20.504,20.873,19.96,20.477,11138089,0
1999-10-11,20.919,21.436,20.821,21.147,8825171,0
1999-10-12,21.383,21.569,20.846,20.846,7855462,0
1999-10-13,21.198,21.709,20.944,21.084,6542731,0
1999-10-14,20.944,21.058,20.504,20.548,4582846,0
1999-10-15,20.179,20.477,19.943,20.223,4338997,0
1999-10-18,20.504,20.804,20.239,20.364,4675427,0
1999-10-19,20.731,21.403,20.681,21.225,5929471,0
1999-10-20,21.225,21.936,20.962,21.777,4183182,0
1999-10-21,22.105,22.245,21.803,21.983,3518056,0
1999-10-22,22.245,22.597,22.202,22.428,4982284,0
1999-10-25,22.597,22.844,22.202,22.261,4304648,0
1999-10-26,22.287,22.376,21.664,21.777,2802208,0
1999-10-27,22.315,22.474,21.62,21.62,5739536,0
1999-10-28,21.709,22.077,21.364,21.709,6397608,0
1999-10-29,22.015,22.702,21.936,22.519,5018000,0
1999-11-01,22.782,23.265,22.219,23.24,6493827,0
1999-11-02,23.082,23.082,22.202,22.261,5586222,0
1999-11-03,22.261,22.844,22.015,22.543,4208657,0
1999-11-04,22.684,22.755,22.077,22.361,5386730,0
1999-11-05,22.658,22.658,21.102,21.286,6779302,0
1999-11-08,21.637,22.474,21.478,22.376,5364665,0
1999-11-09,22.501,23.265,22.474,23.177,5053029,0
1999-11-10,23.335,23.801,23.125,23.422,6861646,0
1999-11-11,23.38,23.588,22.844,22.985,3756216,0
1999-11-12,23.009,23.986,22.755,23.986,4542357,0
1999-11-15,24.099,24.24,23.845,24.171,7331600,0
1999-11-17,24.636,25.639,24.636,25.472,8381833,0
1999-11-18,25.2,25.284,24.725,24.792,6197886,0
1999-11-19,24.935,25.102,24.452,24.539,5406064,0
1999-11-22,25.243,25.543,24.24,24.266,6972651,0
1999-11-23,24.266,24.266,23.73,23.943,6170135,0
1999-11-24,24.081,24.142,23.363,23.642,5813008,0
1999-11-26,23.615,23.615,22.967,23.222,2387530,0
1999-11-29,22.867,22.895,22.122,22.501,6411254,0
1999-11-30,22.315,22.985,22.061,22.579,7708064,0
1999-12-01,22.519,23.24,22.219,22.702,7345021,0
1999-12-02,22.867,23.24,22.641,22.867,7094806,0
1999-12-03,22.867,22.895,22.122,22.219,4786202,0
1999-12-06,22.344,22.57,21.596,22.061,5825291,0
1999-12-07,21.637,22.245,21.286,21.338,5462702,0
1999-12-08,21.102,22.202,20.593,22.077,10037814,0
1999-12-09,21.936,22.033,21.225,21.62,7114818,0
1999-12-10,21.058,21.172,20.548,20.873,9564905,0
1999-12-13,21.225,21.241,20.064,20.084,10162922,0
1999-12-14,19.705,20.593,19.599,20.425,9714121,0
1999-12-15,20.9,21.823,20.759,21.364,10142907,0
1999-12-16,21.241,21.596,21.058,21.268,7109364,0
1999-12-17,21.084,21.286,20.504,20.662,7420994,0
1999-12-20,20.477,20.804,20.459,20.584,5172450,0
1999-12-21,20.644,21.128,20.644,20.804,5484311,0
1999-12-22,20.987,21.102,20.565,21.102,3934100,0
1999-12-23,21.003,22.297,20.821,22.128,7907553,0
1999-12-27,21.919,22.219,21.737,21.737,2857940,0
1999-12-28,21.737,22.184,21.596,21.682,3408191,0
1999-12-29,21.777,22.297,21.682,22.27,3398407,0
1999-12-30,22.202,22.202,21.719,21.737,2660950,0
1999-12-31,22.297,23.74,22.297,23.615,4342637,0
2000-01-03,23.397,23.422,22.561,23.116,8234203,0
2000-01-04,22.684,23.38,22.604,22.798,9056735,0
2000-01-05,22.738,23.14,22.501,22.738,5489088,0
2000-01-06,22.876,24.423,22.738,24.292,9104504,0
2000-01-07,24.582,25.262,24.452,24.742,8380693,0
2000-01-10,24.716,25.059,24.347,24.981,6029786,0
2000-01-11,25.059,25.601,24.582,25.48,6284553,0
2000-01-12,25.262,25.682,24.847,24.901,5422440,0
2000-01-13,24.981,25.877,24.981,25.601,5039610,0
2000-01-14,25.735,26.236,25.339,25.877,4936562,0
2000-01-18,26.077,28.073,25.982,27.82,11618277,0
2000-01-19,27.767,27.977,27.372,27.715,7841134,0
2000-01-20,27.266,27.449,26.604,27.158,5774108,0
2000-01-21,27.318,28.442,27.29,27.767,10211829,0
2000-01-24,27.872,28.154,26.921,27.054,6214946,0
2000-01-25,26.631,27.24,26.299,26.713,6978339,0
2000-01-26,27.028,27.344,25.894,26.446,7733541,0
2000-01-27,26.341,27.134,25.797,26.299,9324013,0
2000-01-28,26.141,26.604,25.138,25.236,7511301,0
2000-01-31,25.401,25.894,25.138,25.682,5462931,0
2000-02-01,26.062,26.948,25.982,26.896,4422481,0
2000-02-02,27.134,27.397,25.761,25.877,7202851,0
2000-02-03,26.077,26.193,25.561,25.797,5396055,0
2000-02-04,25.561,25.797,24.716,25.031,7095485,0
2000-02-07,24.874,25.877,24.874,25.534,5068041,0
2000-02-08,25.719,25.955,24.716,25.031,3660685,0
2000-02-09,25.031,25.376,23.952,24.004,6746089,0
2000-02-10,24.398,25.083,24.189,24.847,8089757,0
2000-02-11,25.031,25.322,24.531,24.582,5737943,0
2000-02-14,24.582,25.453,24.189,25.453,5403106,0
2000-02-15,25.877,27.449,25.797,27.344,12422387,0
2000-02-16,27.686,27.914,27.372,27.767,13087510,0
2000-02-17,27.556,28.471,27.24,28.136,11722460,0
2000-02-18,28.268,28.497,27.715,27.977,6567528,0
2000-02-22,27.791,28.154,27.1,27.556,5753862,0
2000-02-23,27.212,27.476,26.896,27.212,4588989,0
2000-02-24,27.212,28.969,27.158,28.874,13674159,0
2000-02-25,28.789,29.217,28.215,28.268,8620901,0
2000-02-28,28.1,29.603,28.073,29.217,8576315,0
2000-02-29,29.744,31.169,29.658,31.16,10889693,0
2000-03-01,31.986,34.651,31.636,32.515,17683322,0
2000-03-02,34.176,35.592,34.018,34.432,22717244,0
2000-03-03,34.114,34.15,32.267,33.174,14539911,0
2000-03-06,32.795,33.402,32.558,32.638,8337700,0
2000-03-07,32.901,35.592,32.901,34.677,11541850,0
2000-03-08,32.487,33.271,32.084,32.515,10759807,0
2000-03-09,32.066,32.611,31.356,32.329,8993043,0
2000-03-10,32.171,34.062,32.109,32.356,7581588,0
2000-03-13,32.066,33.93,31.881,32.831,7597739,0
2000-03-14,32.425,32.767,31.45,32.171,6957635,0
2000-03-15,31.794,32.138,30.949,31.169,6418988,0
2000-03-16,31.062,32.039,30.447,31.854,9524869,0
2000-03-17,31.539,32.267,31.293,31.356,7762883,0
2000-03-20,31.379,31.379,29.288,29.629,9094723,0
2000-03-21,29.761,31.293,29.761,30.378,7759016,0
2000-03-22,30.905,33.174,30.791,32.329,9558079,0
2000-03-23,32.7,33.49,31.986,32.611,6948995,0
2000-03-24,33.543,34.087,32.672,32.989,6840717,0
2000-03-27,32.584,34.309,31.986,33.587,8723718,0
2000-03-28,33.015,33.93,32.197,32.425,7247666,0
2000-03-29,31.926,34.564,31.881,34.218,9155002,0
2000-03-30,34.905,35.38,32.795,32.795,7641414,0
2000-03-31,33.333,33.877,32.267,32.267,5222267,0
2000-04-03,32.901,34.537,32.901,34.246,6550012,0
2000-04-04,34.176,34.905,32.382,33.402,11819362,0
2000-04-05,33.333,33.719,30.791,31.108,9933180,0
2000-04-06,31.608,32.138,30.579,31.636,8004456,0
2000-04-07,31.672,32.901,30.976,31.062,6873020,0
2000-04-10,30.422,30.536,29.658,29.658,7532910,0
2000-04-11,29.975,30.905,29.744,30.763,7519261,0
2000-04-12,31.01,31.608,30.51,30.905,6967191,0
2000-04-13,30.791,31.406,30.264,30.264,5267533,0
2000-04-14,30.106,31.476,29.191,29.603,6540910,0
2000-04-17,29.603,29.692,28.179,28.812,6060269,0
2000-04-18,29.374,31.169,29.314,31.169,7232652,0
2000-04-19,31.08,31.406,30.219,31.108,5462474,0
2000-04-20,31.219,31.476,30.923,31.037,5853496,0
2000-04-24,31.424,31.695,30.905,31.356,5712239,0
2000-04-25,31.608,31.952,31.08,31.608,6000440,0
2000-04-26,31.564,32.742,30.976,32.611,7729216,0
2000-04-27,32.725,33.701,32.066,33.174,8655023,0
2000-04-28,32.742,33.216,32.171,32.296,3899980,0
2000-05-01,32.197,32.329,31.169,31.636,10496623,0
2000-05-02,31.794,32.795,31.738,32.725,8976211,0
2000-05-03,32.296,32.638,31.238,31.794,7877074,0
2000-05-04,31.636,32.584,31.636,32.066,6121456,0
2000-05-05,31.952,32.885,31.672,32.742,3670463,0
2000-05-08,32.638,33.49,31.952,32.296,5232276,0
2000-05-09,32.329,33.084,32.012,32.767,4629251,0
2000-05-10,32.742,32.858,31.636,32.425,4819416,0
2000-05-11,32.267,33.174,32.267,32.953,3745074,0
2000-05-12,33.305,34.15,32.7,33.991,5876923,0
2000-05-15,33.745,35.249,33.676,35.092,6414893,0
2000-05-16,34.994,35.151,34.201,34.933,6509295,0
2000-05-17,34.623,35.539,34.432,35.018,5888300,0
2000-05-18,34.062,34.309,33.358,34.062,9459814,0
2000-05-19,33.991,34.377,33.242,33.402,7947359,0
2000-05-22,32.989,33.113,30.905,31.037,7246982,0
2000-05-23,31.194,32.242,30.854,31.721,7158721,0
2000-05-24,31.794,32.012,30.746,31.319,5054394,0
2000-05-25,31.319,31.319,29.217,31.238,13162577,0
2000-05-26,31.424,31.721,29.761,29.975,4269848,0
2000-05-30,30.191,30.905,29.761,29.947,7194435,0
2000-05-31,30.746,31.564,30.422,31.037,9078801,0
2000-06-01,31.037,31.356,30.059,30.854,7257215,0
2000-06-02,30.763,30.949,29.314,29.427,8954829,0
2000-06-05,30.668,30.668,29.217,29.217,7692138,0
2000-06-06,29.874,30.8,29.718,30.3,8772397,0
2000-06-07,30.483,30.773,29.77,30.403,6463571,0
2000-06-08,30.378,31.037,30.166,30.773,5136510,0
2000-06-09,30.879,30.879,29.983,30.246,5117402,0
2000-06-12,30.668,31.513,30.668,30.887,4432715,0
2000-06-13,31.247,31.803,31.118,31.513,5239783,0
2000-06-14,31.513,32.286,31.194,31.406,5932431,0
2000-06-15,31.406,31.564,30.536,31.089,8090442,0
2000-06-16,31.539,32.119,31.513,32.075,6515661,0
2000-06-19,31.803,31.917,30.721,31.219,5713832,0
2000-06-20,31.327,31.406,30.191,31.327,6791810,0
2000-06-21,32.119,33.63,31.485,32.831,8801512,0
2000-06-22,32.989,33.052,31.194,31.803,6123956,0
2000-06-23,31.784,32.257,31.118,31.513,4639941,0
2000-06-26,31.539,31.959,30.959,31.379,4287818,0
2000-06-27,31.406,31.854,30.931,31.829,5586222,0
2000-06-28,31.784,31.803,30.8,30.905,4507555,0
2000-06-29,31.144,31.672,30.773,31.327,3967768,0
2000-06-30,31.327,31.784,30.536,31.564,4139964,0
2000-07-03,31.457,31.513,31.062,31.434,1650755,0
2000-07-05,30.879,30.879,29.559,29.603,6407615,0
2000-07-06,30.3,30.746,30.059,30.351,7655063,0
2000-07-07,30.403,30.536,29.874,30.166,4723422,0
2000-07-10,30.034,30.457,29.034,29.128,9966844,0
2000-07-11,30.034,31.803,30.034,31.703,9270103,0
2000-07-12,31.695,32.147,31.118,31.169,6615295,0
2000-07-13,31.3,31.564,30.746,31.379,3694578,0
2000-07-14,31.089,31.73,30.746,31.645,3301277,0
2000-07-17,31.3,31.3,30.587,30.597,3480297,0
2000-07-18,31.406,32.047,31.219,32.012,5851220,0
2000-07-19,32.257,32.646,31.564,32.171,3890883,0
2000-07-20,32.286,32.551,31.757,31.829,5537539,0
2000-07-21,31.73,31.73,30.721,31.01,3856077,0
2000-07-24,30.959,31.247,29.658,30.034,5780703,0
2000-07-25,30.773,30.854,29.629,29.851,4371074,0
2000-07-26,30.034,30.695,29.77,30.166,6388051,0
2000-07-27,30.615,31.062,30.431,31.037,4605822,0
2000-07-28,31.089,31.356,30.272,31.229,4447045,0
2000-07-31,31.247,31.485,30.746,31.266,5872604,0
2000-08-01,31.457,32.012,31.356,31.943,6473810,0
2000-08-02,32.76,33.261,32.62,32.989,8009234,0
2000-08-03,33.208,33.28,32.171,32.286,4856496,0
2000-08-04,32.417,33.174,31.917,32.926,4740942,0
2000-08-07,32.576,33.438,32.487,33.052,4569882,0
2000-08-08,33.076,33.63,33.015,33.596,4693399,0
2000-08-09,34.053,34.792,33.841,34.792,11656723,0
2000-08-10,34.423,34.686,34.053,34.246,5441544,0
2000-08-11,34.237,34.237,33.421,33.683,4566468,0
2000-08-14,33.841,34.686,33.737,34.686,6603010,0
2000-08-15,34.896,34.976,34.08,34.738,7314540,0
2000-08-16,34.686,36.495,34.474,36.495,11402413,0
2000-08-17,36.383,36.692,36.066,36.619,7920294,0
2000-08-18,36.637,36.637,35.872,36.066,6699688,0
2000-08-21,36.188,36.619,35.715,36.346,6854368,0
2000-08-22,36.595,36.778,36.226,36.48,6763380,0
2000-08-23,36.956,37.44,36.727,36.938,5709051,0
2000-08-24,36.75,36.75,36.226,36.411,4871504,0
2000-08-25,36.383,36.383,35.292,36.278,5815281,0
2000-08-28,36.162,37.598,35.82,37.165,5135829,0
2000-08-29,36.75,37.44,36.251,36.461,4885839,0
2000-08-30,36.411,36.663,35.398,35.918,4818279,0
2000-08-31,36.136,36.346,35.563,36.095,4449095,0
2000-09-01,36.095,36.75,36.066,36.595,2585885,0
2000-09-05,36.295,36.532,35.451,36.32,5301882,0
2000-09-06,36.663,37.174,36.002,36.663,6989256,0
2000-09-07,36.095,36.188,35.214,35.477,5740898,0
2000-09-08,34.792,35.082,34.123,34.976,5916279,0
2000-09-11,35.582,36.438,35.292,36.136,6099847,0
2000-09-12,36.438,36.438,35.135,35.909,8973937,0
2000-09-13,35.477,35.477,35.054,35.16,6397608,0
2000-09-14,35.24,35.846,34.792,35.513,5794808,0
2000-09-15,35.609,36.162,35.609,35.909,7042028,0
2000-09-18,35.937,36.136,35.028,35.187,5654684,0
2000-09-19,35.292,35.555,34.282,34.282,5892850,0
2000-09-20,34.755,35.609,33.383,33.753,10902658,0
2000-09-21,33.28,34.368,32.989,34.15,9473007,0
2000-09-22,34.185,34.738,33.49,33.56,6504742,0
2000-09-25,33.358,33.596,32.296,33.49,14173455,0
2000-09-26,33.648,33.834,33.042,33.49,7528590,0
2000-09-27,33.807,34.738,33.174,34.581,6783623,0
2000-09-28,34.555,34.896,34.123,34.501,7689640,0
2000-09-29,35.187,35.451,34.844,34.896,5363754,0
2000-10-02,35.24,36.002,34.651,36.002,5639447,0
2000-10-03,36.029,36.569,35.715,35.872,5959728,0
2000-10-04,35.187,35.345,34.309,34.623,5590313,0
2000-10-05,34.282,34.87,33.807,34.818,5409474,0
2000-10-06,34.818,35.319,34.026,34.026,3744163,0
2000-10-09,34.527,34.976,34.396,34.623,3323114,0
2000-10-10,35.187,36.029,35.135,35.53,7573403,0
2000-10-11,35.802,36.461,34.924,35.345,5465660,0
2000-10-12,35.53,36.619,35.53,36.029,5928335,0
2000-10-13,35.777,35.777,34.368,34.527,5054165,0
2000-10-16,34.527,34.527,33.728,33.868,4471616,0
2000-10-17,34.396,35.135,34.237,34.714,6113040,0
2000-10-18,35.24,35.398,34.185,34.527,5363297,0
2000-10-19,34.527,35.555,34.21,34.581,4591034,0
2000-10-20,34.493,35.802,34.441,35.662,4430669,0
2000-10-23,35.582,35.582,33.921,34.123,8504894,0
2000-10-24,34.309,34.527,33.358,33.411,5818012,0
2000-10-25,32.638,33.49,31.899,31.926,8777178,0
2000-10-26,32.487,32.795,31.37,32.296,7357075,0
2000-10-27,32.452,32.452,30.756,31.854,6684219,0
2000-10-30,31.82,32.296,30.949,32.171,7964422,0
2000-10-31,32.382,32.541,31.608,32.267,6735171,0
2000-11-01,32.611,34.053,32.611,33.963,7944859,0
2000-11-02,33.868,33.896,33.149,33.358,7075694,0
2000-11-03,33.28,34.237,33.201,33.462,4223670,0
2000-11-06,33.676,33.676,32.267,32.885,7222412,0
2000-11-07,33.174,33.676,33.094,33.543,6071640,0
2000-11-08,33.621,34.15,33.462,33.921,5305293,0
2000-11-09,34.08,34.282,32.742,33.438,6147617,0
2000-11-10,33.621,33.834,32.7,32.767,4359017,0
2000-11-13,33.122,33.383,31.53,31.53,7927571,0
2000-11-14,31.476,32.584,31.266,32.197,6423306,0
2000-11-15,32.795,33.896,32.611,33.779,5649683,0
2000-11-16,33.701,34.053,33.094,33.543,4776880,0
2000-11-17,33.067,33.224,31.952,32.382,7283147,0
2000-11-20,32.638,32.831,31.476,31.69,6433546,0
2000-11-21,31.712,32.171,31.504,31.738,5852585,0
2000-11-22,31.16,31.45,30.16,30.386,6106443,0
2000-11-24,30.66,31.346,30.413,31.136,2285848,0
2000-11-27,30.949,31.08,30.024,30.256,7454888,0
2000-11-28,30.228,30.66,29.359,29.383,9391115,0
2000-11-29,29.41,29.49,27.449,28.013,15393378,0
2000-11-30,28.118,28.33,25.937,26.281,17372370,0
2000-12-01,26.676,28.752,25.91,28.302,17716988,0
2000-12-04,28.33,29.094,28.24,28.961,9445027,0
2000-12-05,29.383,29.543,28.662,28.937,8934812,0
2000-12-06,29.435,29.806,28.506,29.015,12642353,0
2000-12-07,29.304,29.834,29.118,29.595,8370911,0
2000-12-08,29.595,29.779,28.937,29.41,11734744,0
2000-12-11,29.62,30.756,29.543,30.66,5752724,0
2000-12-12,31.266,31.53,30.686,31.108,7831808,0
2000-12-13,31.188,31.712,30.413,30.528,10366055,0
2000-12-14,30.66,31.293,29.859,29.883,5841440,0
2000-12-15,29.806,30.896,29.702,30.501,7164637,0
2000-12-18,30.923,32.725,30.896,32.638,9286703,0
2000-12-19,32.425,34.309,32.425,33.807,11483393,0
2000-12-20,33.621,33.753,31.881,31.952,10392216,0
2000-12-21,32.039,32.171,31.53,31.881,9876992,0
2000-12-22,32.084,32.593,31.926,32.515,7284057,0
2000-12-26,32.646,34.745,32.646,34.396,6385323,0
2000-12-27,34.396,34.818,33.438,34.104,5804137,0
2000-12-28,33.921,34.8,33.71,34.614,5083054,0
2000-12-29,34.642,35.038,33.973,33.973,4534170,0
2001-01-02,34.08,35.197,34.08,34.745,7592736,0
2001-01-03,34.614,34.642,33.462,33.896,14096118,0
2001-01-04,33.579,33.604,31.881,33.015,13410975,0
2001-01-05,33.015,33.676,32.382,32.62,7488553,0
2001-01-08,32.909,33.333,32.515,32.725,5248879,0
2001-01-09,33.393,33.517,32.452,32.804,8282654,0
2001-01-10,32.725,33.517,32.672,33.261,8753065,0
2001-01-11,33.648,34.263,33.305,34.185,11026630,0
2001-01-12,34,34.527,33.841,34.457,5936525,0
2001-01-16,34.457,34.745,33.517,34.237,8091121,0
2001-01-17,33.367,33.367,32.138,32.515,11015937,0
2001-01-18,32.541,32.885,30.756,30.949,11707903,0
2001-01-19,30.976,31.476,30.439,31.319,10201366,0
2001-01-22,31.45,31.926,31.002,31.293,6875750,0
2001-01-23,31.69,31.899,31.045,31.398,7685318,0
2001-01-24,31.881,32.567,31.266,32.084,6425813,0
2001-01-25,32.109,33.579,31.738,33.552,10281892,0
2001-01-26,33.517,33.552,32.541,32.858,8754201,0
2001-01-29,32.515,32.681,31.943,32.138,5750224,0
2001-01-30,32.425,32.62,31.748,32.084,5794808,0
2001-01-31,32.197,32.663,31.917,32.638,5353062,0
2001-02-01,32.214,32.223,31.721,32.094,4336038,0
2001-02-02,32.515,32.918,32.296,32.725,5618063,0
2001-02-05,32.725,33.429,32.725,33.156,7617755,0
2001-02-06,33.305,33.807,32.707,33.701,7246982,0
2001-02-07,33.552,33.955,33.149,33.648,9473233,0
2001-02-08,33.648,33.947,33.242,33.315,6685582,0
2001-02-09,33.579,33.93,33.052,33.233,5525483,0
2001-02-12,31.662,31.917,29.111,29.323,34663083,0
2001-02-13,28.9,29.067,27.116,27.212,42417775,0
2001-02-14,27.521,27.977,26.993,27.81,31801504,0
2001-02-15,27.837,27.837,26.941,27.3,17165374,0
2001-02-16,27.625,27.791,27.01,27.414,19652079,0
2001-02-20,27.678,28.003,27.494,27.696,12635983,0
2001-02-21,27.072,27.599,26.941,26.976,12660778,0
2001-02-22,27.617,27.837,26.421,26.613,13424166,0
2001-02-23,26.676,26.957,25.453,25.578,13725565,0
2001-02-26,26.387,27.705,26.228,27.556,17899419,0
2001-02-27,27.573,27.686,27.274,27.449,9970259,0
2001-02-28,27.539,27.599,26.817,27.177,8788320,0
2001-03-01,27.193,27.512,26.854,26.993,9495072,0
2001-03-02,27.108,28.136,26.921,27.872,9324695,0
2001-03-05,27.914,28.645,27.731,28.222,6134423,0
2001-03-06,28.136,28.796,27.914,28.592,6405567,0
2001-03-07,28.601,29.499,28.601,29.499,9422505,0
2001-03-08,29.304,29.648,28.78,29.392,8749876,0
2001-03-09,29.243,29.666,28.92,29.288,8144349,0
2001-03-12,29.288,29.559,28.312,28.978,7794956,0
2001-03-13,28.812,28.812,28.073,28.197,7146211,0
2001-03-14,28.136,28.752,27.556,27.75,7901412,0
2001-03-15,27.75,27.961,26.854,27.124,8747829,0
2001-03-16,26.472,27.193,25.999,26.086,13775384,0
2001-03-19,26.36,27.274,26.36,27.054,7333647,0
2001-03-20,27.344,28.259,27.158,27.731,8612486,0
2001-03-21,27.134,27.731,26.773,26.854,7383005,0
2001-03-22,26.65,26.713,25.489,25.982,12107569,0
2001-03-23,26.36,27.24,25.901,26.773,8838365,0
2001-03-26,27.019,27.599,27.019,27.193,6998126,0
2001-03-27,27.406,27.59,26.446,26.773,7057726,0
2001-03-28,26.676,26.72,25.702,25.806,7213768,0
2001-03-29,25.401,25.499,24.423,24.636,11943561,0
2001-03-30,24.716,25.358,24.522,24.557,15932938,0
2001-04-02,24.62,24.662,23.281,23.556,11497493,0
2001-04-03,23.826,23.914,22.519,22.604,14215991,0
2001-04-04,22.798,23.662,22.738,23.035,14561974,0
2001-04-05,23.596,24.442,23.363,24.292,12397368,0
2001-04-06,23.897,25.138,23.615,24.699,14514657,0
2001-04-09,25.534,25.744,25.145,25.702,10359686,0
2001-04-10,25.999,26.332,25.393,26.299,12683750,0
2001-04-11,26.219,26.299,25.657,25.657,7302710,0
2001-04-12,25.761,26.387,25.761,26.095,11525244,0
2001-04-16,26.095,26.667,25.937,26.491,4799173,0
2001-04-17,26.314,26.966,26.193,26.695,7286560,0
2001-04-18,26.789,27.274,25.894,26.052,14084513,0
2001-04-19,26.175,26.314,25.059,25.236,11817998,0
2001-04-20,25.578,26.104,25.278,25.901,10197272,0
2001-04-23,26.332,26.613,26.255,26.537,6933981,0
2001-04-24,26.519,26.72,25.999,26.272,6517708,0
2001-04-25,26.272,26.941,25.877,26.86,6135331,0
2001-04-26,27.274,28.723,27.274,28.716,12139644,0
2001-04-27,28.78,28.78,27.889,28.136,9359044,0
2001-04-30,28.215,28.723,27.872,28.259,6638268,0
2001-05-01,28.259,28.33,27.372,27.66,7080926,0
2001-05-02,26.421,26.491,26.043,26.236,11674461,0
2001-05-03,26.421,26.72,25.894,26.306,8388430,0
2001-05-04,26.685,27.019,26.456,26.835,5281407,0
2001-05-07,27.222,27.318,26.219,26.58,4873099,0
2001-05-08,26.236,26.527,25.955,26.341,6058900,0
2001-05-09,26.641,26.896,26.58,26.835,7714203,0
2001-05-10,26.835,27.072,26.421,26.685,5298014,0
2001-05-11,26.596,26.613,26.236,26.395,3483026,0
2001-05-14,26.705,27.177,26.555,27.177,5053711,0
2001-05-15,27.642,28.179,27.484,28.013,7699647,0
2001-05-16,27.961,28.347,27.775,28.215,6218129,0
2001-05-17,28.364,29.086,27.881,28.978,9741421,0
2001-05-18,29.191,29.518,28.837,29.207,8134115,0
2001-05-21,29.279,29.435,28.928,29.182,6371447,0
2001-05-22,29.182,29.191,28.514,28.662,7643233,0
2001-05-23,28.433,28.433,27.66,27.705,6523625,0
2001-05-24,27.705,27.705,26.993,27.212,6124869,0
2001-05-25,27.494,27.651,27.24,27.3,5022319,0
2001-05-29,27.573,27.759,26.912,27.001,6917828,0
2001-05-30,27.09,27.15,26.255,26.563,5934019,0
2001-05-31,26.36,27.072,26.095,26.86,7555656,0
2001-06-01,26.86,27.019,26.395,26.78,4646765,0
2001-06-04,27.062,27.767,27.054,27.759,6468350,0
2001-06-05,27.759,28.154,27.372,27.995,5369666,0
2001-06-06,27.406,27.406,26.463,26.463,9456629,0
2001-06-07,26.463,26.976,26.034,26.141,8807883,0
2001-06-08,26.481,26.5,25.702,25.779,7312721,0
2001-06-11,26.062,26.123,25.453,25.561,7285648,0
2001-06-12,25.859,26.018,25.629,25.901,6387367,0
2001-06-13,26.438,26.705,25.719,25.744,6186284,0
2001-06-14,25.331,25.376,23.943,24.32,17575729,0
2001-06-15,24.644,24.792,24.259,24.497,9783729,0
2001-06-18,24.39,24.716,24.091,24.207,4686120,0
2001-06-19,24.522,24.522,23.801,24.091,5489316,0
2001-06-20,24.32,24.442,23.457,23.476,6803186,0
2001-06-21,23.687,23.723,22.278,22.905,13976240,0
2001-06-22,22.914,23.422,22.484,23.125,11396495,0
2001-06-25,23.281,23.335,22.817,23.026,9205953,0
2001-06-26,23.044,23.38,22.914,23.308,9608124,0
2001-06-27,23.195,23.195,22.684,22.684,8122973,0
2001-06-28,22.579,22.719,21.866,22.501,14720747,0
2001-06-29,22.684,23.097,22.21,22.509,9346079,0
2001-07-02,22.782,22.817,21.998,22.278,7922113,0
2001-07-03,22.641,23.062,22.552,22.826,6519078,0
2001-07-05,22.876,23.335,22.876,22.999,8369771,0
2001-07-06,23.299,23.363,22.42,22.772,8811067,0
2001-07-09,22.807,22.826,21.886,22.138,9721633,0
2001-07-10,22.21,22.484,21.637,21.761,11429935,0
2001-07-11,21.637,21.936,20.821,21.911,12330038,0
2001-07-12,21.673,22.344,21.058,21.26,12328216,0
2001-07-13,20.995,22.184,20.971,21.569,8448247,0
2001-07-16,21.569,21.761,20.54,20.9,11778419,0
2001-07-17,21.102,21.338,20.626,20.928,10318288,0
2001-07-18,20.644,21.503,20.045,21.225,15006676,0
2001-07-19,21.374,21.876,21.374,21.796,10680642,0
2001-07-20,22.015,22.851,21.983,22.851,14644775,0
2001-07-23,22.94,23.24,22.658,23.082,8203492,0
2001-07-24,23.082,23.125,22.702,22.958,7933485,0
2001-07-25,23.082,24.142,22.826,24.142,11722689,0
2001-07-26,24.055,24.32,22.985,23.414,12719690,0
2001-07-27,23.422,24.021,22.817,23.961,6065723,0
2001-07-30,23.986,24.282,23.793,24.021,4999346,0
2001-07-31,23.943,24.282,22.985,22.985,7747641,0
2001-08-01,23.299,23.774,22.361,22.464,10948607,0
2001-08-02,22.526,22.764,22.27,22.71,10235490,0
2001-08-03,22.658,22.738,22.219,22.245,5235689,0
2001-08-06,22.376,22.484,22.138,22.369,4700674,0
2001-08-07,22.42,22.534,21.973,22.015,6473579,0
2001-08-08,22.184,22.287,20.741,20.794,10645616,0
2001-08-09,20.804,21.356,20.626,20.89,8903196,0
2001-08-10,21.076,21.418,20.821,21.181,6400108,0
2001-08-13,21.383,21.472,21.12,21.206,7206491,0
2001-08-14,21.198,21.503,21.076,21.478,6738582,0
2001-08-15,21.743,22.876,21.645,22.747,8352030,0
2001-08-16,22.782,22.859,22.042,22.484,8830857,0
2001-08-17,22.484,22.613,21.983,22.287,6185833,0
2001-08-20,22.287,22.526,21.99,22.006,3404777,0
2001-08-21,22.184,22.493,22.077,22.122,4566697,0
2001-08-22,22.597,23.149,22.061,22.184,10778459,0
2001-08-23,22.193,22.315,21.761,21.761,4657001,0
2001-08-24,21.654,21.911,21.578,21.823,4694080,0
2001-08-27,21.936,22.061,21.803,21.936,3719141,0
2001-08-28,21.886,22.122,21.587,21.803,6668980,0
2001-08-29,22.015,22.122,21.604,21.761,6141929,0
2001-08-30,21.587,21.796,20.873,20.882,8131384,0
2001-08-31,20.882,21.198,20.838,21.03,4365840,0
2001-09-04,21.094,21.841,21.084,21.62,4911543,0
2001-09-05,21.532,21.803,21.198,21.664,5221355,0
2001-09-06,21.569,21.911,21.383,21.682,6568663,0
2001-09-07,21.495,21.803,21.436,21.737,6594597,0
2001-09-10,21.645,21.803,21.286,21.611,5524802,0
2001-09-17,21.743,22.105,20.602,20.724,9066289,0
2001-09-18,20.794,20.962,20.001,20.425,10252319,0
2001-09-19,20.084,20.084,18.103,18.966,15403158,0
2001-09-20,18.368,19.765,18.34,19.307,14821065,0
2001-09-21,19.317,20.179,18.744,20.152,10881958,0
2001-09-24,20.108,20.118,18.667,19.176,13971460,0
2001-09-25,19.185,19.28,17.795,17.998,14985296,0
2001-09-26,18.025,18.639,17.62,18.025,11007521,0
2001-09-27,18.025,18.667,17.524,18.621,10852156,0
2001-09-28,18.866,19.721,18.842,19.608,8546749,0
2001-10-01,19.405,19.466,18.453,18.923,8162090,0
2001-10-02,18.885,19.229,18.544,19.229,6474037,0
2001-10-03,18.561,19.344,18.043,18.948,11177217,0
2001-10-04,19.081,19.96,18.966,19.501,12443314,0
2001-10-05,19.599,19.826,18.858,19.441,6285688,0
2001-10-08,19.441,20.126,18.842,19.362,6928976,0
2001-10-09,19.705,19.817,19.325,19.678,4889024,0
2001-10-10,19.765,20.521,19.632,20.417,6695364,0
2001-10-11,20.53,20.724,19.721,20.019,8915931,0
2001-10-12,19.943,20.382,19.678,20.3,6473579,0
2001-10-15,19.96,20.346,19.195,19.721,5821423,0
2001-10-16,19.721,20.417,19.501,20.4,7689864,0
2001-10-17,20.821,20.962,20.169,20.267,7608659,0
2001-10-18,19.96,20.143,19.563,19.817,5550278,0
2001-10-19,20.126,20.3,19.37,20.275,7105720,0
2001-10-22,20.4,20.681,19.765,20.681,5341006,0
2001-10-23,20.382,21.241,20.126,20.855,8926393,0
2001-10-24,20.602,20.784,19.826,20.425,8969158,0
2001-10-25,20.084,21.645,20.064,21.645,11164703,0
2001-10-26,21.673,22.844,21.532,22.79,10413595,0
2001-10-29,22.817,23.24,22.105,22.138,10330113,0
2001-10-30,21.777,22.138,20.944,21.364,8707113,0
2001-10-31,21.26,21.495,20.644,20.784,9293303,0
2001-11-01,20.54,20.882,19.96,20.821,10016203,0
2001-11-02,20.768,20.776,20.084,20.382,5182686,0
2001-11-05,20.602,20.681,20.092,20.318,5466339,0
2001-11-06,20.143,20.16,19.14,19.729,13288595,0
2001-11-07,19.441,20.556,19.325,20.364,9231204,0
2001-11-08,20.768,21.102,20.382,20.705,7200805,0
2001-11-09,21.048,21.403,20.928,21.346,7861833,0
2001-11-12,20.511,21.383,20.309,21.206,5367166,0
2001-11-13,21.296,21.56,20.644,21.164,9009878,0
2001-11-14,20.477,20.681,19.721,19.782,11189496,0
2001-11-15,18.948,19.044,18.068,18.528,24840229,0
2001-11-16,18.885,19.362,18.667,19.362,15938854,0
2001-11-19,18.966,19.721,18.754,19.28,12740849,0
2001-11-20,20.126,20.644,20.019,20.54,12733342,0
2001-11-21,20.54,20.749,19.96,20.267,9298760,0
2001-11-23,19.943,20.477,19.66,20.382,4190232,0
2001-11-26,20.092,20.143,19.721,19.869,8369548,0
2001-11-27,19.869,20.602,19.599,20.267,10195450,0
2001-11-28,19.96,20.584,19.721,20.084,7335242,0
2001-11-29,20.084,20.724,19.81,20.602,6050941,0
2001-11-30,20.511,20.846,20.206,20.602,6387143,0
2001-12-03,20.459,21.464,20.284,21.215,9395211,0
2001-12-04,21.241,21.859,21.03,21.743,10549849,0
2001-12-05,22.236,23.044,22.219,22.922,16701561,0
2001-12-06,22.658,22.79,22.297,22.428,11811177,0
2001-12-07,22.297,22.79,21.569,22.658,9955017,0
2001-12-10,22.344,22.641,21.983,22.077,9060829,0
2001-12-11,22.061,22.261,21.7,21.893,5373758,0
2001-12-12,21.886,21.998,21.374,21.998,6568436,0
2001-12-13,21.418,22.069,21.374,21.823,5786848,0
2001-12-14,21.919,22.464,21.541,22.315,5483401,0
2001-12-17,22.184,22.702,22.042,22.052,6476309,0
2001-12-18,22.052,22.604,21.866,22.236,7718527,0
2001-12-19,22.315,22.94,22.278,22.922,9191167,0
2001-12-20,23.159,23.177,22.297,22.297,7622076,0
2001-12-21,22.297,22.597,21.99,22.509,8383648,0
2001-12-24,22.738,23.125,22.622,22.876,1966484,0
2001-12-26,22.992,24.162,22.992,24.099,7119365,0
2001-12-27,23.952,24.004,23.397,23.914,6782028,0
2001-12-28,24.117,24.442,23.58,23.679,6518166,0
2001-12-31,23.723,23.863,23.299,23.67,6086654,0
2002-01-02,23.67,23.67,22.719,23.018,8680725,0
2002-01-03,22.905,23.159,22.719,23.035,7082517,0
2002-01-04,23.087,23.74,22.764,23.388,6860508,0
2002-01-07,23.177,23.73,23.106,23.422,5637853,0
2002-01-08,23.222,23.256,22.826,22.876,4547135,0
2002-01-09,22.57,22.876,22.334,22.807,8845186,0
2002-01-10,22.782,22.834,22.278,22.641,5742034,0
2002-01-11,22.287,22.501,21.99,22.147,7712159,0
2002-01-14,21.859,22.086,21.645,21.886,5719743,0
2002-01-15,21.886,22.464,21.886,22.297,5070313,0
2002-01-16,21.964,21.973,21.541,21.541,8260134,0
2002-01-17,21.719,21.796,21.172,21.541,5558011,0
2002-01-18,21.637,21.803,21.277,21.374,5773201,0
2002-01-22,21.383,21.859,21.206,21.323,5429722,0
2002-01-23,21.446,22.287,21.323,22.245,7160087,0
2002-01-24,22.245,22.958,22.033,22.922,7298842,0
2002-01-25,22.922,23.697,22.844,23.521,7899596,0
2002-01-28,23.388,23.422,22.958,23.125,7241749,0
2002-01-29,22.826,22.895,22.509,22.622,6018637,0
2002-01-30,22.484,23.539,22.401,23.397,6341877,0
2002-01-31,23.457,24.32,23.44,24.282,9705932,0
2002-02-01,24.282,24.382,23.596,23.774,9063103,0
2002-02-04,23.783,23.81,22.702,23.035,7811334,0
2002-02-05,23.203,23.405,22.658,23.082,5633303,0
2002-02-06,23.149,23.994,23.116,23.457,6492690,0
2002-02-07,23.087,23.299,22.859,22.859,4793257,0
2002-02-08,22.764,23.353,22.641,23.212,4501868,0
2002-02-11,23.125,24.142,22.985,24.055,7012460,0
2002-02-12,24.039,24.382,23.521,23.697,8066103,0
2002-02-13,23.652,24.117,23.317,23.881,6975836,0
2002-02-14,24.012,24.224,23.662,23.801,6407385,0
2002-02-15,23.923,24.364,23.82,24.081,6208121,0
2002-02-19,23.679,23.986,23.125,23.81,6212444,0
2002-02-20,23.642,23.774,23.281,23.512,5911047,0
2002-02-21,23.723,24.357,23.697,23.961,8834495,0
2002-02-22,24.099,25.021,23.863,24.785,8942998,0
2002-02-25,25.067,25.877,25.015,25.797,13637989,0
2002-02-26,25.761,25.761,25.154,25.218,10497763,0
2002-02-27,25.236,25.453,24.591,24.801,6570483,0
2002-02-28,24.839,25.499,24.839,25.154,6603010,0
2002-03-01,25.348,25.507,24.901,25.434,6916008,0
2002-03-04,25.673,26.123,25.524,26.018,10322609,0
2002-03-05,25.999,26.299,25.719,26.132,7759698,0
2002-03-06,25.894,26.58,25.463,26.58,9429791,0
2002-03-07,26.799,26.976,25.859,26.077,8264229,0
2002-03-08,25.719,25.841,24.856,25.129,10969077,0
2002-03-11,25.426,25.657,25.111,25.385,7556115,0
2002-03-12,25.067,25.821,24.963,25.821,7837039,0
2002-03-13,26.58,26.613,25.236,25.294,9850379,0
2002-03-14,25.322,25.568,24.874,25.517,6354158,0
2002-03-15,25.71,26.095,25.419,26.062,7741275,0
2002-03-18,25.761,26.438,25.583,26.104,9964799,0
2002-03-19,26.062,26.158,25.719,26.104,7137113,0
2002-03-20,25.797,26.36,25.534,25.583,5806865,0
2002-03-21,25.578,26.008,25.393,25.955,4780518,0
2002-03-22,25.348,25.358,24.591,24.699,9240759,0
2002-03-25,24.636,25.059,24.513,24.539,5872150,0
2002-03-26,24.76,24.953,24.24,24.792,5613516,0
2002-03-27,25.121,25.499,25.074,25.463,8090900,0
2002-03-28,25.393,25.601,25.236,25.419,5498642,0
2002-04-01,25.841,25.886,25.067,25.154,11250683,0
2002-04-02,25.154,25.434,24.981,25.138,7571352,0
2002-04-03,24.856,24.918,24.357,24.479,6726758,0
2002-04-04,24.785,24.785,23.914,24.224,7450111,0
2002-04-05,24.276,24.406,23.38,23.503,9432059,0
2002-04-08,24.134,24.198,23.512,23.633,6636221,0
2002-04-09,23.633,23.697,23.299,23.405,5265259,0
2002-04-10,23.125,23.863,23.125,23.662,7195799,0
2002-04-11,23.44,24.029,23.397,23.697,6542731,0
2002-04-12,23.317,23.363,22.42,22.807,12578206,0
2002-04-15,23.317,23.642,23.159,23.563,7541328,0
2002-04-16,23.605,24.18,23.38,23.723,7630950,0
2002-04-17,24.189,24.302,23.881,24.224,8094534,0
2002-04-18,24.162,24.522,23.82,24.198,7836583,0
2002-04-19,24.039,24.099,23.556,23.897,7259492,0
2002-04-22,23.783,24.012,23.24,23.476,7510164,0
2002-04-23,23.44,23.73,23.29,23.662,6740174,0
2002-04-24,23.299,23.863,23.035,23.642,5797540,0
2002-04-25,23.642,24.24,23.405,24.162,7807241,0
2002-04-26,24.198,24.653,23.961,24.557,7536324,0
2002-04-29,24.266,24.479,24.081,24.162,7145075,0
2002-04-30,24.224,24.382,23.662,23.662,5466113,0
2002-05-01,23.503,24.398,23.422,24.302,7646645,0
2002-05-02,24.039,24.653,24.021,24.62,6745636,0
2002-05-03,24.829,25.278,24.382,24.62,7139841,0
2002-05-06,24.224,24.276,23.363,23.422,6693315,0
2002-05-07,23.343,23.624,23.035,23.353,5661512,0
2002-05-08,23.914,24.539,23.897,24.357,5952675,0
2002-05-09,24.266,24.338,23.642,23.679,5161077,0
2002-05-10,23.704,24.266,23.704,23.986,5987704,0
2002-05-13,23.897,24.506,23.704,24.433,4899031,0
2002-05-14,24.433,24.461,23.697,23.943,9241896,0
2002-05-15,23.881,24.224,23.633,23.835,8087485,0
2002-05-16,23.835,24.117,23.774,24.004,5534583,0
2002-05-17,23.793,23.943,23.38,23.774,6565935,0
2002-05-20,23.679,23.863,23.457,23.74,4626293,0
2002-05-21,23.397,23.512,22.738,22.738,8208727,0
2002-05-22,22.376,23.14,22.376,22.905,10462276,0
2002-05-23,22.985,23.097,22.552,22.834,7161223,0
2002-05-24,22.641,22.728,22.175,22.401,6991759,0
2002-05-28,22.519,22.684,22.353,22.579,5387409,0
2002-05-29,22.297,22.764,22.193,22.667,5417891,0
2002-05-30,22.236,22.667,22.227,22.438,6791585,0
2002-05-31,22.464,22.684,22.278,22.324,5814372,0
2002-06-03,22.493,22.493,21.578,21.777,6530449,0
2002-06-04,21.841,21.99,21.102,21.709,8406172,0
2002-06-05,21.383,21.418,20.681,21.26,10429293,0
2002-06-06,21.56,21.682,20.608,21.198,10492983,0
2002-06-07,21.26,21.728,20.821,21.403,8296984,0
2002-06-10,21.164,21.664,20.882,20.928,4096288,0
2002-06-11,21.102,21.102,20.23,20.327,6499513,0
2002-06-12,20.565,20.934,20.318,20.909,8751017,0
2002-06-13,20.882,21.233,20.39,20.952,7977387,0
2002-06-14,20.731,21.164,20.521,21.039,5970417,0
2002-06-17,21.427,21.768,21.323,21.62,4788480,0
2002-06-18,21.446,21.604,21.058,21.189,4084914,0
2002-06-19,20.98,21.41,20.89,21.022,6414437,0
2002-06-20,21.338,21.796,21.156,21.541,8353393,0
2002-06-21,21.578,21.796,21.12,21.286,10407000,0
2002-06-24,21.128,21.578,21.094,21.427,4845574,0
2002-06-25,21.796,21.902,21.084,21.102,5944712,0
2002-06-26,21.039,21.164,20.617,21.12,6596644,0
2002-06-27,21.164,21.251,20.494,20.749,6177414,0
2002-06-28,20.705,21.003,20.084,20.169,9771902,0
2002-07-01,19.651,20.565,19.651,20.197,6804095,0
2002-07-02,20.3,20.443,19.422,19.782,6055261,0
2002-07-03,19.678,20.036,19.044,19.96,5756366,0
2002-07-05,20.267,20.346,20.001,20.267,3034680,0
2002-07-08,20.169,20.188,19.519,19.545,5044842,0
2002-07-09,19.519,19.782,19.325,19.422,5889661,0
2002-07-10,19.678,19.934,18.858,18.948,7290201,0
2002-07-11,18.677,18.913,18.287,18.744,9066289,0
2002-07-12,18.826,19.159,18.349,18.754,6639634,0
2002-07-15,18.437,18.826,17.277,18.412,9313324,0
2002-07-16,18.007,18.736,17.707,18.412,8527639,0
2002-07-17,18.764,19.008,18.147,18.429,7981025,0
2002-07-18,18.941,19.123,18.667,18.966,8651380,0
2002-07-19,18.982,18.982,17.788,18.349,9721633,0
2002-07-22,17.921,18.209,16.732,16.961,10747750,0
2002-07-23,16.916,17.26,16.247,16.31,8316545,0
2002-07-24,15.809,17.744,15.803,17.611,10318739,0
2002-07-25,17.542,18.287,17.277,17.681,9589697,0
2002-07-26,17.681,17.961,17.303,17.568,7395747,0
2002-07-29,17.681,18.604,17.645,18.57,7755605,0
2002-07-30,18.561,19.081,18.175,18.932,8202130,0
2002-07-31,19.063,19.063,18.245,18.621,6821839,0
2002-08-01,17.979,18.396,17.128,17.206,12898255,0
2002-08-02,17.181,17.365,16.247,16.485,8309498,0
2002-08-05,16.389,16.723,15.676,15.72,6404203,0
2002-08-06,15.965,16.803,15.965,16.337,6190837,0
2002-08-07,16.399,16.399,15.553,16.187,8901600,0
2002-08-08,16.187,17.181,16.187,17.11,7112773,0
2002-08-09,16.785,17.866,16.567,17.735,7170552,0
2002-08-12,17.329,18.128,17.004,17.921,5658781,0
2002-08-13,17.744,18.025,17.171,17.189,7008137,0
2002-08-14,17.46,18.103,17.067,18.103,6073462,0
2002-08-15,17.988,19.081,17.961,19,9915438,0
2002-08-16,18.826,18.826,18.323,18.648,6297744,0
2002-08-19,18.544,18.835,17.876,18.445,8264455,0
2002-08-20,18.445,18.445,17.788,18.007,8606570,0
2002-08-21,17.788,17.988,17.409,17.838,9509175,0
2002-08-22,17.805,19.238,17.726,19.081,9151815,0
2002-08-23,18.941,19.431,18.764,18.885,8314956,0
2002-08-26,18.982,19.705,18.736,19.608,5993393,0
2002-08-27,19.888,19.906,18.826,19.14,6049804,0
2002-08-28,18.904,19.167,18.544,18.782,6238834,0
2002-08-29,18.453,19.008,18.323,18.604,5453374,0
2002-08-30,18.639,19.167,18.57,18.826,4274395,0
2002-09-03,18.314,18.386,17.496,17.568,7228784,0
2002-09-04,17.681,18.043,17.128,17.954,6423306,0
2002-09-05,17.866,18.201,17.586,17.707,6192882,0
2002-09-06,18.12,18.499,18.086,18.405,5086469,0
2002-09-09,18.405,18.692,18.025,18.561,4490265,0
2002-09-10,18.561,19.167,18.561,19.008,5215668,0
2002-09-11,19.298,19.362,18.923,18.941,3519649,0
2002-09-12,18.858,19,18.12,18.253,4161118,0
2002-09-13,18.165,18.726,18.007,18.57,4221169,0
2002-09-16,18.57,18.895,18.34,18.561,4593539,0
2002-09-17,18.147,18.412,17.921,18.12,5067586,0
2002-09-18,18.184,18.604,17.847,17.998,5637627,0
2002-09-19,17.425,17.979,17.11,17.143,12114618,0
2002-09-20,17.356,17.468,16.909,17.102,7084341,0
2002-09-23,17.206,17.409,16.846,17.11,5744993,0
2002-09-24,17.11,17.198,16.467,16.602,6900770,0
2002-09-25,16.794,17.128,16.223,16.9,11126261,0
2002-09-26,17.11,18.043,16.987,17.866,10281892,0
2002-09-27,17.762,18.068,17.26,17.346,5431311,0
2002-09-30,17.013,17.102,16.53,16.749,8945047,0
2002-10-01,16.865,17.762,16.502,17.611,6763605,0
2002-10-02,16.942,17.838,16.881,17.084,9269191,0
2002-10-03,17.084,17.671,16.803,17.013,5613743,0
2002-10-04,16.812,17.04,15.965,16.196,8462813,0
2002-10-07,16.204,16.493,15.965,16.065,6176277,0
2002-10-08,15.88,16.23,15.379,15.775,7583637,0
2002-10-09,15.438,15.949,14.85,14.929,9070157,0
2002-10-10,14.877,15.291,14.552,15.282,9242580,0
2002-10-11,15.431,16.09,15.262,15.973,7103447,0
2002-10-14,15.982,16.423,15.747,16.372,4618101,0
2002-10-15,16.865,17.04,16.423,17.03,8593150,0
2002-10-16,17.03,17.119,16.389,16.459,7233785,0
2002-10-17,16.602,17.004,16.169,16.423,9237804,0
2002-10-18,16.987,17.866,16.987,17.726,15308535,0
2002-10-21,17.425,17.55,17.26,17.46,9010330,0
2002-10-22,17.425,17.821,17.346,17.603,10815310,0
2002-10-23,17.56,18.726,17.496,18.677,11572558,0
2002-10-24,18.932,18.932,17.744,17.937,10208192,0
2002-10-25,17.902,17.902,17.049,17.251,7802234,0
2002-10-28,17.338,17.726,16.881,17.224,9206411,0
2002-10-29,17.233,17.329,16.567,16.803,9030347,0
2002-10-30,16.987,17.902,16.969,17.735,7727625,0
2002-10-31,17.744,18.12,17.425,17.478,5817782,0
2002-11-01,17.384,18.445,17.303,18.279,7463306,0
2002-11-04,18.287,18.561,17.779,17.921,7620485,0
2002-11-05,17.707,18.323,17.611,18.323,7352758,0
2002-11-06,18.586,18.948,18.445,18.858,13337046,0
2002-11-07,18.782,19.044,18.323,18.386,7295887,0
2002-11-08,18.462,18.595,18.147,18.359,5291647,0
2002-11-11,18.191,18.462,17.689,17.821,4820553,0
2002-11-12,18.017,18.103,17.645,17.762,4254838,0
2002-11-13,17.821,18.245,16.942,17.243,10341716,0
2002-11-14,17.251,18.103,17.251,18.007,7263811,0
2002-11-15,17.885,18.296,17.689,18.236,4853307,0
2002-11-18,18.304,18.471,17.866,18.191,3791022,0
2002-11-19,18.086,18.437,18.007,18.111,3999384,0
2002-11-20,18.12,18.648,18.12,18.518,12992198,0
2002-11-21,18.528,19.28,18.528,19.123,8927305,0
2002-11-22,19.344,19.362,18.726,18.948,6495644,0
2002-11-25,18.923,18.923,18.508,18.782,5606920,0
2002-11-26,18.621,18.686,18.253,18.304,6294564,0
2002-11-27,18.544,18.982,18.386,18.932,4021906,0
2002-11-29,19.015,19.387,19,19.28,2759898,0
2002-12-02,19.501,20.239,19.307,20.092,7525859,0
2002-12-03,20.1,20.409,19.869,19.96,9397256,0
2002-12-04,19.96,19.96,19.405,19.678,7842952,0
2002-12-05,19.686,20.126,19.686,19.888,6979703,0
2002-12-06,19.545,20.39,19.545,20.126,5621476,0
2002-12-09,20.267,20.346,19.599,19.608,7265863,0
2002-12-10,19.616,19.96,19.441,19.686,7086158,0
2002-12-11,19.608,19.616,19.107,19.545,8830174,0
2002-12-12,19.545,19.738,19.387,19.66,8844051,0
2002-12-13,19.553,19.888,19.298,19.325,5231364,0
2002-12-16,19.38,19.817,19.272,19.817,4888568,0
2002-12-17,19.826,19.826,19.405,19.474,3907260,0
2002-12-18,19.344,19.484,18.842,19.024,6094162,0
2002-12-19,18.904,19.123,18.736,18.842,6931252,0
2002-12-20,19.008,19.167,18.858,19.167,9473916,0
2002-12-23,19.246,19.264,18.904,19.14,4722285,0
2002-12-24,19,19.13,18.788,18.826,2053602,0
2002-12-26,18.744,19.089,18.648,18.702,2428702,0
2002-12-27,18.621,18.826,18.253,18.34,3430708,0
2002-12-30,18.445,18.561,18.111,18.253,5195880,0
2002-12-31,18.253,18.421,18.051,18.421,4274395,0
2003-01-02,18.508,18.885,18.245,18.858,5045749,0
2003-01-03,18.744,18.957,18.63,18.726,4096060,0
2003-01-06,18.57,18.658,18.368,18.544,6389874,0
2003-01-07,18.552,18.552,17.744,17.805,6840263,0
2003-01-08,17.717,18.043,17.707,17.979,8501705,0
2003-01-09,18.043,18.412,18.007,18.304,6994489,0
2003-01-10,18.304,18.508,18.068,18.279,5679025,0
2003-01-13,18.209,18.209,17.945,18.043,5564835,0
2003-01-14,18.025,18.226,17.726,17.885,7053858,0
2003-01-15,17.921,18.253,17.885,18.068,9290350,0
2003-01-16,18.201,18.377,18.175,18.323,7191934,0
2003-01-17,18.103,18.236,17.744,17.805,6602560,0
2003-01-21,17.813,17.813,16.846,16.951,10017344,0
2003-01-22,16.143,16.969,15.589,16.651,24337063,0
2003-01-23,16.66,17.03,16.31,16.821,11641937,0
2003-01-24,16.828,16.89,16.23,16.345,8252173,0
2003-01-27,16.345,16.345,15.627,15.785,12550451,0
2003-01-28,15.817,16.187,15.817,16.028,6997446,0
2003-01-29,16.028,16.687,15.747,16.477,8520588,0
2003-01-30,16.749,16.881,16.204,16.23,7718070,0
2003-01-31,16.143,16.635,16.065,16.493,6905547,0
2003-02-03,16.502,16.704,16.31,16.485,5856229,0
2003-02-04,16.493,16.794,16.187,16.759,6897813,0
2003-02-05,17.004,17.153,16.61,16.669,7273596,0
2003-02-06,16.643,16.846,16.442,16.723,6218813,0
2003-02-07,16.687,16.812,16.345,16.415,5258889,0
2003-02-10,16.567,17.092,16.467,17.084,7219004,0
2003-02-11,17.092,17.287,16.89,17.067,9090853,0
2003-02-12,16.951,17.102,16.732,16.785,6633493,0
2003-02-13,16.687,16.881,16.442,16.61,6150800,0
2003-02-14,17.067,17.067,16.626,17.004,4562602,0
2003-02-18,17.03,17.568,16.969,17.425,7155766,0
2003-02-19,17.425,17.611,17.303,17.515,6580037,0
2003-02-20,17.524,17.885,17.486,17.805,7728988,0
2003-02-21,18.068,18.544,17.961,18.445,11672416,0
2003-02-24,18.445,18.686,18.359,18.595,8845872,0
2003-02-25,18.639,18.895,17.762,17.937,18353224,0
2003-02-26,17.937,18.518,17.83,18.261,10324654,0
2003-02-27,18.261,18.405,17.838,17.961,8749421,0
2003-02-28,18.043,18.445,17.979,18.287,11011388,0
2003-03-03,18.226,18.405,18.043,18.184,8177108,0
2003-03-04,17.726,18.068,17.726,17.805,10101281,0
2003-03-05,17.77,17.921,17.478,17.662,6673753,0
2003-03-06,17.586,18.007,17.586,18.007,6332097,0
2003-03-07,17.689,18.007,17.384,17.645,6931023,0
2003-03-10,17.866,17.892,17.084,17.162,6052305,0
2003-03-11,17.143,17.365,16.687,16.714,7210811,0
2003-03-12,16.687,16.687,16.204,16.493,9311958,0
2003-03-13,16.749,16.777,16.372,16.687,7995358,0
2003-03-14,16.687,16.873,16.485,16.583,8724175,0
2003-03-17,16.583,16.865,16.399,16.742,8458263,0
2003-03-18,16.742,17.46,16.602,17.365,12950345,0
2003-03-19,17.365,17.645,17.102,17.268,7799505,0
2003-03-20,17.084,17.795,16.951,17.56,9039904,0
2003-03-21,17.568,17.603,17.067,17.11,8307900,0
2003-03-24,17.11,17.409,16.66,16.723,6158533,0
2003-03-25,16.767,17.102,16.679,16.794,6899180,0
2003-03-26,16.794,16.969,16.53,16.749,8751924,0
2003-03-27,16.749,17.143,16.723,16.881,7981255,0
2003-03-28,16.89,17.251,16.89,17.162,5025959,0
2003-03-31,16.557,17.128,16.557,16.704,6213583,0
2003-04-01,16.749,17.143,16.687,17.04,7762199,0
2003-04-02,17.04,17.04,16.66,16.855,7254489,0
2003-04-03,16.855,16.916,16.573,16.635,5952675,0
2003-04-04,16.643,16.767,16.467,16.583,6742448,0
2003-04-07,16.583,16.687,16.423,16.567,8052679,0
2003-04-08,16.567,16.619,16.415,16.502,4825556,0
2003-04-09,16.61,16.704,16.467,16.573,4996159,0
2003-04-10,16.865,17.11,16.704,17.03,8964838,0
2003-04-11,17.03,17.03,16.592,16.742,8293116,0
2003-04-14,15.861,16.873,15.861,16.865,5126957,0
2003-04-15,17.102,17.198,16.521,16.602,4916775,0
2003-04-16,16.643,16.881,16.389,16.442,7222412,0
2003-04-17,16.405,17.143,16.274,17.092,6169912,0
2003-04-21,17.102,17.418,17.013,17.268,5685397,0
2003-04-22,17.233,17.524,17.013,17.425,5477946,0
2003-04-23,17.866,18.405,17.444,18.314,15036252,0
2003-04-24,18.314,18.445,18.236,18.405,9634054,0
2003-04-25,18.405,18.462,18.06,18.245,6307072,0
2003-04-28,18.201,18.57,18.103,18.359,8458032,0
2003-04-29,18.359,18.481,17.979,18.157,5258433,0
2003-04-30,18.201,18.621,18.147,18.429,7501521,0
2003-05-01,18.595,18.677,18.368,18.528,5559378,0
2003-05-02,18.726,19.13,18.621,19.081,7044303,0
2003-05-05,19.024,19.325,19,19.195,6451062,0
2003-05-06,19.195,19.765,19.159,19.66,8604526,0
2003-05-07,19.66,19.983,19.449,19.817,9049001,0
2003-05-08,19.782,19.844,19.344,19.528,9143856,0
2003-05-09,19.651,19.906,19.344,19.775,5006853,0
2003-05-12,19.721,20.206,19.641,20.001,6904409,0
2003-05-13,20.001,20.223,19.782,20.206,7036798,0
2003-05-14,20.214,20.768,20.045,20.602,9577187,0
2003-05-15,20.602,20.705,20.382,20.608,6521352,0
2003-05-16,20.617,20.882,20.4,20.838,8008324,0
2003-05-19,20.724,20.838,20.602,20.644,8010598,0
2003-05-20,20.556,20.626,20.179,20.346,9156366,0
2003-05-21,20.239,21.102,20.23,20.882,8501481,0
2003-05-22,20.768,20.962,20.681,20.724,6400793,0
2003-05-23,20.724,20.829,20.327,20.741,4693167,0
2003-05-27,20.459,21.323,20.459,21.286,8054953,0
2003-05-28,21.286,21.364,20.909,21.003,6647595,0
2003-05-29,20.971,20.995,20.724,20.804,6830025,0
2003-05-30,20.804,21.541,20.608,21.374,7106632,0
2003-06-02,21.286,21.436,21.012,21.26,6390328,0
2003-06-03,21.26,21.26,20.882,21.058,6475856,0
2003-06-04,20.327,20.919,20.309,20.731,22120361,0
2003-06-05,20.484,20.863,20.484,20.821,9040814,0
2003-06-06,20.689,21.012,20.689,20.829,8262179,0
2003-06-09,20.749,21.03,20.636,20.944,6398970,0
2003-06-10,21.039,21.306,20.971,21.147,7323412,0
2003-06-11,21.306,21.902,21.058,21.886,9341528,0
2003-06-12,21.886,22.042,21.418,21.7,8423457,0
2003-06-13,21.7,21.7,21.039,21.181,6037065,0
2003-06-16,21.181,21.587,20.821,21.12,8235569,0
2003-06-17,21.12,21.41,20.882,20.882,6782028,0
2003-06-18,20.882,21.066,20.602,20.768,7989219,0
2003-06-19,20.768,21.323,20.636,21.039,5865325,0
2003-06-20,21.039,21.277,20.768,20.784,9600161,0
2003-06-23,20.784,21.03,20.318,20.768,4596951,0
2003-06-24,20.662,21.003,20.617,20.882,7226511,0
2003-06-25,21.012,21.41,20.863,21.164,8987812,0
2003-06-26,21.084,21.383,20.846,20.995,11072804,0
2003-06-27,20.995,21.277,20.944,20.962,6048209,0
2003-06-30,21.102,21.189,20.873,20.919,4984104,0
2003-07-01,20.919,21.12,20.451,21.039,6148981,0
2003-07-02,21.039,21.225,20.662,21.11,6292511,0
2003-07-03,21.12,21.364,20.53,21.12,4821692,0
2003-07-07,21.102,21.102,20.724,20.882,8102952,0
2003-07-08,20.882,20.98,20.662,20.919,6462209,0
2003-07-09,20.971,21.306,20.971,21.128,7585683,0
2003-07-10,21.102,21.102,20.3,20.504,10406316,0
2003-07-11,20.504,20.9,20.382,20.784,5198836,0
2003-07-14,20.838,20.919,20.275,20.382,6651011,0
2003-07-15,20.382,20.602,20.092,20.284,6630308,0
2003-07-16,20.309,20.443,20.019,20.092,5942893,0
2003-07-17,20.092,20.425,19.563,20.188,7928025,0
2003-07-18,20.188,20.952,19.844,20.863,7683722,0
2003-07-21,21.102,21.206,20.584,20.724,9930449,0
2003-07-22,20.724,20.804,20.239,20.4,9259867,0
2003-07-23,20.644,20.705,19.695,20.001,13586812,0
2003-07-24,20.223,20.443,19.765,19.792,9367917,0
2003-07-25,19.826,20.108,19.686,20.1,6098937,0
2003-07-28,20.1,20.409,19.826,20.284,8455305,0
2003-07-29,20.284,20.284,19.581,19.705,8996912,0
2003-07-30,19.775,19.826,19.563,19.738,7467856,0
2003-07-31,19.738,20.206,19.563,19.817,6741310,0
2003-08-01,19.678,20.143,19.678,20.009,5815281,0
2003-08-04,20.009,20.019,19.563,19.826,6287055,0
2003-08-05,19.826,19.975,19.599,19.625,5003438,0
2003-08-06,19.625,20.055,19.581,20.001,6739039,0
2003-08-07,20.001,20.565,19.862,20.467,10454087,0
2003-08-08,20.467,20.54,20.206,20.459,8029708,0
2003-08-11,20.459,20.705,20.318,20.626,5978377,0
2003-08-12,20.626,20.768,20.275,20.715,5730662,0
2003-08-13,20.928,20.995,20.644,20.821,7232652,0
2003-08-14,20.863,20.98,20.565,20.89,8955512,0
2003-08-15,20.928,20.98,20.741,20.768,2795840,0
2003-08-18,20.882,21.102,20.838,21.084,4233227,0
2003-08-19,21.084,21.198,20.962,21.181,4788025,0
2003-08-20,21.181,21.682,20.705,21.495,7974659,0
2003-08-21,21.495,21.876,21.225,21.645,7447385,0
2003-08-22,21.849,21.849,21.277,21.296,5535948,0
2003-08-25,21.296,21.338,20.882,20.944,7009274,0
2003-08-26,20.944,21.094,20.705,21.058,4755270,0
2003-08-27,20.962,21.393,20.909,20.909,5356471,0
2003-08-28,20.928,21.761,20.776,21.752,9005098,0
2003-08-29,21.664,21.761,21.241,21.761,6038657,0
2003-09-02,21.761,21.761,21.206,21.682,8700290,0
2003-09-03,21.719,21.761,21.33,21.464,5409702,0
2003-09-04,21.464,21.464,20.928,21.003,9059236,0
2003-09-05,21.003,21.427,20.962,21.306,7298618,0
2003-09-08,21.338,21.886,21.323,21.761,6759739,0
2003-09-09,21.761,21.761,21.323,21.522,6043209,0
2003-09-10,21.522,21.578,21.039,21.164,6212216,0
2003-09-11,21.206,21.403,20.995,21.147,6174003,0
2003-09-12,21.147,21.251,21.003,21.241,4001205,0
2003-09-15,21.251,21.472,21.12,21.147,3964581,0
2003-09-16,21.198,21.323,20.995,21.277,5012765,0
2003-09-17,21.455,21.486,21.058,21.206,5522529,0
2003-09-18,21.215,21.682,21.039,21.645,7350935,0
2003-09-19,21.673,22.464,21.225,22.42,15436600,0
2003-09-22,22.641,22.905,22.278,22.455,13834524,0
2003-09-23,22.455,22.755,22.21,22.287,7776074,0
2003-09-24,22.42,22.755,22.261,22.385,13444641,0
2003-09-25,22.376,22.376,21.673,21.719,9143407,0
2003-09-26,21.578,21.578,21.233,21.418,6398744,0
2003-09-29,21.418,21.7,21.364,21.62,5068496,0
2003-09-30,21.551,21.743,21.147,21.277,8617947,0
2003-10-01,21.277,21.813,21.277,21.752,8421411,0
2003-10-02,21.682,21.902,21.578,21.841,4659054,0
2003-10-03,21.983,22.27,21.541,22.015,5794581,0
2003-10-06,22.024,22.278,21.886,22.138,4152700,0
2003-10-07,22.138,22.278,21.803,22.184,4622199,0
2003-10-08,22.184,22.42,21.777,22.202,5458382,0
2003-10-09,22.202,22.202,21.983,22.122,6624393,0
2003-10-10,22.122,22.484,22.122,22.324,7013142,0
2003-10-13,22.334,22.42,22.086,22.184,3864498,0
2003-10-14,22.219,22.219,21.902,22.052,4450457,0
2003-10-15,22.061,22.061,21.541,21.654,8331788,0
2003-10-16,21.541,22.138,21.541,21.998,6660560,0
2003-10-17,21.998,22.077,21.654,21.761,5807550,0
2003-10-20,21.777,21.919,21.587,21.911,4992066,0
2003-10-21,21.919,22.667,21.919,22.579,11341449,0
2003-10-22,21.56,21.673,20.995,21.084,22118543,0
2003-10-23,21.084,21.102,20.749,21.102,11179032,0
2003-10-24,20.9,20.98,20.617,20.705,7715570,0
2003-10-27,20.715,20.995,20.608,20.681,6622347,0
2003-10-28,20.681,20.804,20.504,20.768,8284018,0
2003-10-29,20.681,21.012,20.372,20.443,9007602,0
2003-10-30,20.459,20.484,19.992,20.327,10413826,0
2003-10-31,20.337,20.759,20.223,20.644,8543335,0
2003-11-03,20.644,20.715,20.223,20.284,8476813,0
2003-11-04,20.284,20.602,20.045,20.443,5921014,0
2003-11-05,20.443,20.636,20.327,20.53,6041160,0
2003-11-06,20.53,20.617,19.926,20.504,4661781,0
2003-11-07,20.504,20.644,20.425,20.494,4733202,0
2003-11-10,20.484,20.617,20.223,20.267,5184050,0
2003-11-11,20.267,20.409,20.248,20.346,3929322,0
2003-11-12,20.354,20.617,19.983,20.521,3498496,0
2003-11-13,20.521,20.995,20.521,20.934,6999037,0
2003-11-14,20.934,21.198,20.838,20.928,6788626,0
2003-11-17,20.928,20.928,20.382,20.644,4514378,0
2003-11-18,20.617,20.644,20.248,20.275,5756366,0
2003-11-19,20.275,20.494,20.275,20.459,5380133,0
2003-11-20,20.364,20.662,20.318,20.425,5773881,0
2003-11-21,20.409,20.425,20.223,20.337,4479574,0
2003-11-24,20.337,20.417,20.206,20.346,5044383,0
2003-11-25,20.346,20.794,20.346,20.504,6184465,0
2003-11-26,20.556,20.696,20.382,20.617,5531170,0
2003-11-28,20.617,20.681,20.484,20.626,1446938,0
2003-12-01,20.644,20.705,20.521,20.548,5190421,0
2003-12-02,20.602,21.102,20.504,21.039,8683910,0
2003-12-03,21.039,21.076,20.724,20.768,6206758,0
2003-12-04,20.705,21.436,20.681,21.181,10148366,0
2003-12-05,21.164,21.728,21.164,21.645,9555123,0
2003-12-08,21.541,21.902,21.495,21.859,6109856,0
2003-12-09,21.936,21.998,21.728,21.902,7444651,0
2003-12-10,21.902,22.086,21.777,21.973,7853417,0
2003-12-11,21.983,22.052,21.743,22.015,6263173,0
2003-12-12,22.024,22.464,21.998,22.438,5600777,0
2003-12-15,22.401,22.438,22.042,22.061,6093932,0
2003-12-16,22.069,22.401,22.061,22.138,6376904,0
2003-12-17,22.086,22.165,21.964,22.157,8197352,0
2003-12-18,22.315,23.723,22.305,23.195,21173857,0
2003-12-19,23.397,23.563,23.212,23.363,10486387,0
2003-12-22,23.405,24.073,23.372,24.021,12081639,0
2003-12-23,23.961,23.961,23.539,23.74,5993393,0
2003-12-24,23.74,24.259,23.723,24.162,3779876,0
2003-12-26,24.162,24.39,24.091,24.302,2178713,0
2003-12-29,24.357,24.522,24.31,24.479,5277772,0
2003-12-30,24.442,24.725,24.32,24.415,5375354,0
2003-12-31,24.442,24.442,23.897,24.055,5583720,0
2004-01-02,24.055,24.224,23.943,24.029,4170671,0
2004-01-05,23.826,24.423,23.73,24.398,6784537,0
2004-01-06,24.415,24.573,23.978,24.134,7093668,0
2004-01-07,24.029,24.029,23.422,23.539,10510044,0
2004-01-08,23.299,23.774,23.203,23.679,10780052,0
2004-01-09,24.004,24.328,23.256,23.74,15902912,0
2004-01-12,23.826,23.826,23.343,23.457,8302669,0
2004-01-13,23.679,23.783,23.476,23.521,8284472,0
2004-01-14,23.633,23.704,23.195,23.397,5343054,0
2004-01-15,23.503,23.748,23.14,23.159,6123956,0
2004-01-16,23.195,23.793,23.097,23.697,6016363,0
2004-01-20,24.004,24.601,23.961,24.461,9678185,0
2004-01-21,24.398,24.856,24.282,24.636,7224464,0
2004-01-22,24.725,24.908,24.224,24.433,8904786,0
2004-01-23,25.278,26.58,25.218,26.281,27730010,0
2004-01-26,26.314,26.904,26.025,26.844,14988026,0
2004-01-27,26.844,27.633,26.844,27.258,21964999,0
2004-01-28,27.212,27.476,27.062,27.193,15462529,0
2004-01-29,27.24,27.414,26.948,27.177,13908449,0
2004-01-30,27.141,27.24,26.773,26.896,9461407,0
2004-02-02,26.896,27.274,26.835,27.081,10435434,0
2004-02-03,27.081,27.167,26.658,27.1,8222828,0
2004-02-04,27.036,27.372,26.941,27.116,8828131,0
2004-02-05,27.081,27.158,26.57,26.755,9824675,0
2004-02-06,26.755,27.081,26.746,26.912,7422132,0
2004-02-09,26.993,27.599,26.976,27.318,7250618,0
2004-02-10,27.318,28.073,27.318,27.899,11769094,0
2004-02-11,27.696,27.995,27.573,27.899,8991678,0
2004-02-12,27.899,28.278,27.872,28.127,5689034,0
2004-02-13,27.828,28.295,27.767,28.154,6567752,0
2004-02-17,28.154,28.287,27.995,28.162,8752835,0
2004-02-18,28.162,28.215,27.617,27.696,8189392,0
2004-02-19,27.899,28.118,27.59,27.889,6403749,0
2004-02-20,28.003,28.073,27.705,27.741,6700371,0
2004-02-23,27.759,27.845,27.617,27.81,5626479,0
2004-02-24,27.741,28.356,27.696,28.339,7503339,0
2004-02-25,28.206,28.592,28.206,28.339,7463987,0
2004-02-26,28.574,28.62,28.302,28.471,7279739,0
2004-02-27,28.023,28.592,28.023,28.347,5239322,0
2004-03-01,28.532,29.235,28.462,29.217,6734717,0
2004-03-02,29.06,29.35,29.06,29.173,7135746,0
2004-03-03,28.997,28.997,28.506,28.92,5871697,0
2004-03-04,28.752,28.928,28.62,28.743,5820743,0
2004-03-05,28.743,29.155,28.497,28.566,6860053,0
2004-03-08,28.62,28.997,28.62,28.629,4457508,0
2004-03-09,28.522,28.558,28.24,28.479,5488180,0
2004-03-10,28.397,28.397,27.696,27.783,7746729,0
2004-03-11,27.696,27.961,27.327,27.327,6475176,0
2004-03-12,27.327,27.759,27.167,27.476,6990849,0
2004-03-15,27.539,27.977,27.539,27.547,6144204,0
2004-03-16,27.705,27.715,27.309,27.476,5398102,0
2004-03-17,27.476,28.558,27.476,28.471,6409662,0
2004-03-18,28.397,28.796,28.287,28.566,7749234,0
2004-03-19,28.566,28.707,27.977,27.986,7665069,0
2004-03-22,27.899,28.023,27.327,27.414,5648547,0
2004-03-23,27.565,27.705,26.993,27.318,10934048,0
2004-03-24,27.44,27.783,26.817,26.854,15360849,0
2004-03-25,27.036,27.054,26.631,26.86,10310776,0
2004-03-26,26.799,27.3,26.773,27.019,7907102,0
2004-03-29,27.193,27.258,26.789,26.976,8031981,0
2004-03-30,26.976,28.092,26.976,27.899,10652670,0
2004-03-31,27.914,28.24,27.617,28.073,9543525,0
2004-04-01,28.073,28.092,27.01,27.212,10761171,0
2004-04-02,27.274,27.397,26.993,27.158,8126837,0
2004-04-05,27.258,27.309,26.941,27.081,6592776,0
2004-04-06,26.976,27.1,26.799,26.957,6835715,0
2004-04-07,26.835,27.116,26.421,26.713,12399411,0
2004-04-08,26.854,27.081,26.713,26.941,7093893,0
2004-04-12,27.001,27.617,26.966,27.59,7237424,0
2004-04-13,27.651,27.791,27.193,27.274,7198985,0
2004-04-14,27.054,27.466,26.941,27.167,5593496,0
2004-04-15,27.212,27.669,27.193,27.556,6391012,0
2004-04-16,27.565,28.24,27.458,28.206,7013367,0
2004-04-19,28.179,28.442,27.914,27.932,8108413,0
2004-04-20,27.932,28.108,27.43,27.43,6089839,0
2004-04-21,27.43,27.43,26.993,27.177,7176920,0
2004-04-22,27.24,28.347,27.15,28.065,8007869,0
2004-04-23,27.274,27.731,26.976,27.124,11499768,0
2004-04-26,27.177,27.521,27.124,27.249,5285729,0
2004-04-27,26.957,27.872,26.957,27.458,9102230,0
2004-04-28,27.24,27.539,26.817,26.817,7988763,0
2004-04-29,26.817,27.036,25.499,25.886,10666316,0
2004-04-30,25.937,26.077,25.074,25.735,13058166,0
2004-05-03,25.735,26.193,25.601,26.193,6841400,0
2004-05-04,26.114,26.395,25.692,26.018,6423764,0
2004-05-05,25.629,25.859,24.884,25.673,19416649,0
2004-05-06,25.499,25.831,25.19,25.294,6568436,0
2004-05-07,25.322,25.489,24.601,24.636,7471042,0
2004-05-10,24.398,24.497,24.073,24.382,10867854,0
2004-05-11,24.539,24.792,24.134,24.461,9322647,0
2004-05-12,24.461,25.093,24.415,24.925,12346868,0
2004-05-13,24.935,25.434,24.935,25.218,9654301,0
2004-05-14,25.226,25.453,25.005,25.19,6878930,0
2004-05-17,25.021,25.41,24.901,25.2,8018788,0
2004-05-18,25.2,25.243,24.884,25.074,8876578,0
2004-05-19,25.074,25.339,24.935,25.021,9772587,0
2004-05-20,25.031,25.262,25.015,25.021,5382865,0
2004-05-21,25.19,25.278,24.856,24.884,8215548,0
2004-05-24,24.891,25.657,24.68,25.507,10813262,0
2004-05-25,25.673,26.043,25.517,25.91,8865888,0
2004-05-26,25.92,26.141,25.453,25.552,7433053,0
2004-05-27,25.499,25.499,24.839,25.015,10359915,0
2004-05-28,25.015,25.393,25.015,25.138,4686573,0
2004-06-01,25.561,25.665,25.031,25.453,7493330,0
2004-06-02,25.426,25.517,24.935,25.121,6089156,0
2004-06-03,25.182,25.453,24.699,24.699,6777484,0
2004-06-04,24.997,25.015,24.626,24.777,8661162,0
2004-06-07,24.82,25.524,24.69,25.463,8832905,0
2004-06-08,25.735,25.859,25.294,25.453,8251717,0
2004-06-09,25.278,25.583,25.015,25.463,8527413,0
2004-06-10,25.702,25.92,25.601,25.673,6128509,0
2004-06-14,25.639,26.018,25.561,25.806,8747151,0
2004-06-15,25.999,26.421,25.937,26.341,8948006,0
2004-06-16,26.86,27.381,26.799,27.353,15698419,0
2004-06-17,27.353,27.608,27.177,27.274,7928025,0
2004-06-18,27.274,27.43,26.878,27.266,7692591,0
2004-06-21,27.266,27.318,27.01,27.036,5096020,0
2004-06-22,27.072,27.202,26.844,27.036,7189431,0
2004-06-23,27.24,27.907,27.062,27.8,9104959,0
2004-06-24,27.81,27.951,27.582,27.582,7317496,0
2004-06-25,27.59,28.031,27.494,27.81,6070504,0
2004-06-28,27.81,27.845,27.344,27.43,5371035,0
2004-06-29,27.362,27.678,27.193,27.397,5515705,0
2004-06-30,27.397,28.057,27.353,27.914,6434685,0
2004-07-01,27.521,27.961,27.521,27.881,7936441,0
2004-07-02,27.855,28.118,27.608,27.951,4767778,0
2004-07-06,28.003,28.206,27.741,27.741,9466181,0
2004-07-07,27.977,27.977,27.573,27.678,5989072,0
2004-07-08,27.741,27.881,27.274,27.43,6365532,0
2004-07-09,27.494,27.696,27.3,27.608,5742945,0
2004-07-12,27.617,27.686,27.177,27.43,4235273,0
2004-07-13,27.458,27.539,27.054,27.397,4301241,0
2004-07-14,27.3,27.995,27.3,27.951,6293197,0
2004-07-15,27.941,28.566,27.715,28.522,9013513,0
2004-07-16,28.583,28.928,28.425,28.532,9196175,0
2004-07-19,28.532,28.68,28.372,28.574,6750866,0
2004-07-20,28.574,28.752,28.356,28.752,6816833,0
2004-07-21,28.752,29.173,28.179,28.206,10417007,0
2004-07-22,28.206,28.364,27.715,28.249,10200227,0
2004-07-23,28.249,28.249,27.696,27.696,8389336,0
2004-07-26,27.783,28.013,27.15,27.422,5880563,0
2004-07-27,27.521,28.321,27.372,28.136,9782595,0
2004-07-28,28.24,28.723,28.24,28.397,9899059,0
2004-07-29,28.407,28.62,28.092,28.471,7347519,0
2004-07-30,28.372,28.566,28.136,28.278,7914832,0
2004-08-02,28.232,28.462,27.828,28.339,5819833,0
2004-08-03,28.372,28.67,28.372,28.442,10130850,0
2004-08-04,28.215,28.471,27.696,27.855,7549518,0
2004-08-05,27.855,28.039,27.539,27.651,8519902,0
2004-08-06,27.651,27.696,26.676,27.044,8451436,0
2004-08-09,27.054,27.608,26.993,27.397,6565023,0
2004-08-10,27.381,27.484,27.044,27.081,8534691,0
2004-08-11,26.799,27.249,26.727,26.817,11296639,0
2004-08-12,26.817,26.921,26.332,26.36,9871989,0
2004-08-13,26.395,26.537,26.255,26.379,7927115,0
2004-08-16,26.438,26.587,26.272,26.438,7730582,0
2004-08-17,26.438,26.438,25.779,25.894,11880779,0
2004-08-18,25.901,26.403,25.894,26.379,10149048,0
2004-08-19,26.379,26.695,26.219,26.332,10928134,0
2004-08-20,26.713,27.141,26.685,26.896,11965854,0
2004-08-23,26.86,26.878,26.5,26.537,6516347,0
2004-08-24,26.555,26.676,26.141,26.596,7073421,0
2004-08-25,26.685,27.01,26.676,26.896,6994032,0
2004-08-26,26.713,27.381,26.519,27.327,7036798,0
2004-08-27,27.15,27.466,27.15,27.381,5576895,0
2004-08-30,27.3,27.458,26.773,26.896,4744577,0
2004-08-31,26.957,27.29,26.957,27.167,5791850,0
2004-09-01,27.274,27.767,27.134,27.678,8923436,0
2004-09-02,28.136,28.136,27.617,27.75,7529495,0
2004-09-03,27.75,28.417,27.66,28.347,7398249,0
2004-09-07,28.24,28.24,27.855,28.136,5349421,0
2004-09-08,28.073,28.407,27.8,28.179,4294868,0
2004-09-09,28.179,28.654,28.162,28.487,7515622,0
2004-09-10,28.487,28.532,28.039,28.278,5064175,0
2004-09-13,28.356,28.654,28.33,28.389,5850315,0
2004-09-14,28.389,28.471,28.108,28.154,6047983,0
2004-09-15,28.013,28.558,27.767,28.278,6244521,0
2004-09-16,28.278,28.522,28.1,28.339,4818508,0
2004-09-17,28.558,29.005,28.452,28.997,9440251,0
2004-09-20,29.015,29.235,28.62,28.654,11828462,0
2004-09-21,28.654,29.191,28.471,29.164,10276428,0
2004-09-22,29.155,29.454,28.803,29.2,9916575,0
2004-09-23,29.034,29.342,28.689,29.225,8675268,0
2004-09-24,29.225,29.559,29.155,29.297,8371823,0
2004-09-27,29.435,29.658,29.034,29.042,9143856,0
2004-09-28,29.383,29.825,29.35,29.744,10042137,0
2004-09-29,29.666,29.744,29.288,29.559,12098015,0
2004-09-30,29.576,29.788,29.463,29.595,8110914,0
2004-10-01,29.454,30.182,29.392,30.003,11498857,0
2004-10-04,30.003,30.228,29.744,29.874,7130744,0
2004-10-05,30.024,30.246,29.788,29.859,7468991,0
2004-10-06,30.024,30.465,29.718,30.447,9170924,0
2004-10-07,30.536,30.728,29.975,30.124,6548872,0
2004-10-08,30.133,30.633,30.069,30.422,6292511,0
2004-10-11,30.422,30.447,29.613,29.893,7708515,0
2004-10-12,29.49,30.209,29.261,29.261,8269234,0
2004-10-13,29.015,29.034,28.497,28.67,12780880,0
2004-10-14,28.945,29.473,28.937,29.164,9571956,0
2004-10-15,29.454,29.473,28.997,29.35,7342517,0
2004-10-18,29.35,29.481,28.796,28.812,6412391,0
2004-10-19,28.471,28.874,28.452,28.62,7921431,0
2004-10-20,28.62,29.435,28.62,29.367,8941181,0
2004-10-21,29.676,29.859,29.481,29.754,8988267,0
2004-10-22,29.191,29.499,28.68,28.928,16539830,0
2004-10-25,28.689,28.874,28.364,28.707,9791465,0
2004-10-26,28.716,28.969,28.506,28.789,10630375,0
2004-10-27,28.707,28.796,27.476,27.715,18331389,0
2004-10-28,28.215,28.215,27.177,27.274,17308225,0
2004-10-29,27.318,27.759,27.193,27.669,8791730,0
2004-11-01,27.914,28.1,27.274,27.381,9423874,0
2004-11-02,27.43,27.678,26.817,26.912,12771098,0
2004-11-03,28.073,28.092,27.177,27.539,14993488,0
2004-11-04,27.633,27.907,27.43,27.75,10603308,0
2004-11-05,27.872,28.356,27.759,27.986,9870170,0
2004-11-08,27.899,27.914,27.372,27.458,10443621,0
2004-11-09,27.458,27.696,27.249,27.539,11690615,0
2004-11-10,27.633,28.339,27.458,28.092,11675601,0
2004-11-11,28.092,28.339,27.914,28.215,7448976,0
2004-11-12,28.206,28.91,28.179,28.864,8059960,0
2004-11-15,28.812,28.874,27.932,28.013,14453700,0
2004-11-16,28.013,28.462,28.013,28.179,6661016,0
2004-11-17,28.179,28.542,27.932,28.372,7666893,0
2004-11-18,28.522,28.837,28.372,28.698,8384332,0
2004-11-19,28.812,29.128,28.645,29.06,8710526,0
2004-11-22,29.094,29.27,28.803,29.147,6619616,0
2004-11-23,29.217,29.499,28.969,29.06,10562587,0
2004-11-24,29.034,29.536,28.68,29.526,8330880,0
2004-11-26,29.435,29.806,29.41,29.49,2481932,0
2004-11-29,29.543,29.559,28.837,29.042,6850271,0
2004-11-30,28.928,29.243,28.828,28.847,5981107,0
2004-12-01,28.803,28.837,27.715,27.977,12832745,0
2004-12-02,27.608,27.715,26.904,27.274,17403761,0
2004-12-03,27.274,27.995,27.23,27.899,13816781,0
2004-12-06,28.048,28.206,27.539,27.855,9599934,0
2004-12-07,27.855,27.914,27.3,27.362,13222855,0
2004-12-08,27.362,27.633,26.957,27.381,10871721,0
2004-12-09,27.458,27.837,27.318,27.828,8802880,0
2004-12-10,28.372,28.372,27.503,27.696,7116415,0
2004-12-13,27.741,28.179,27.731,28.17,7796550,0
2004-12-14,28.356,28.864,28.339,28.61,8099994,0
2004-12-15,28.645,29.164,28.532,29.067,9357224,0
2004-12-16,29.015,29.191,28.62,28.796,7404614,0
2004-12-17,28.796,29.034,28.654,28.82,7608202,0
2004-12-20,28.752,29.207,28.752,29.118,5943800,0
2004-12-21,29.164,29.526,29.034,29.518,7135974,0
2004-12-22,29.374,29.536,28.881,29.182,11306873,0
2004-12-23,29.191,29.526,29.118,29.473,5826427,0
2004-12-27,29.435,29.444,28.928,28.954,8274011,0
2004-12-28,28.969,29.207,28.945,29.155,7461713,0
2004-12-29,29.41,29.629,29.102,29.463,6665339,0
2004-12-30,29.41,29.435,29.252,29.435,5276179,0
2004-12-31,29.435,29.585,29.427,29.435,3721644,0
2005-01-03,29.367,29.367,28.206,28.24,11522059,0
2005-01-04,28.425,28.583,28.013,28.031,9797607,0
2005-01-05,28.031,28.364,27.922,28.118,9354265,0
2005-01-06,28.073,28.82,28.048,28.662,10303500,0
2005-01-07,28.506,28.506,27.759,27.932,10083535,0
2005-01-10,28.118,28.425,27.961,28.1,9312414,0
2005-01-11,27.932,28.215,27.872,27.899,7579769,0
2005-01-12,27.899,28.179,27.775,28.154,19357734,0
2005-01-13,28.278,28.583,28.118,28.222,9385430,0
2005-01-14,28.222,28.397,28.031,28.302,7354801,0
2005-01-18,28.68,28.837,28.268,28.356,9501441,0
2005-01-19,28.364,28.723,28.347,28.506,8072469,0
2005-01-20,28.17,28.68,28.031,28.364,9922945,0
2005-01-21,28.61,28.997,28.407,28.425,14946396,0
2005-01-24,28.662,29.207,28.654,28.928,18121658,0
2005-01-25,29.191,29.683,28.945,29.225,16792094,0
2005-01-26,29.235,29.543,29.094,29.427,13177818,0
2005-01-27,29.473,29.825,29.342,29.683,10376977,0
2005-01-28,29.567,29.629,29.094,29.473,9571276,0
2005-01-31,29.191,30.106,29.067,29.911,12177175,0
2005-02-01,29.911,30.256,29.702,30.034,8568358,0
2005-02-02,30.041,30.879,30.041,30.826,15838538,0
2005-02-03,30.756,31.027,30.361,30.939,11063933,0
2005-02-04,31.136,31.424,30.809,31.037,8200767,0
2005-02-07,31.037,31.136,30.3,30.65,9427739,0
2005-02-08,30.597,31.127,30.403,30.976,7334553,0
2005-02-09,30.976,31.476,30.728,30.914,11393765,0
2005-02-10,31.136,32.322,31.062,32.103,12249965,0
2005-02-11,32.197,32.602,32.119,32.286,10582153,0
2005-02-14,32.242,32.382,31.845,32.039,6752001,0
2005-02-15,31.943,32.303,31.608,31.926,8242617,0
2005-02-16,31.926,32.638,31.871,32.487,9296718,0
2005-02-17,32.629,32.725,31.82,31.82,9653388,0
2005-02-18,31.854,32.576,31.738,32.329,10966804,0
2005-02-22,32.515,32.558,31.952,31.952,8940724,0
2005-02-23,31.917,32.576,31.917,32.576,6718567,0
2005-02-24,32.752,32.944,32.138,32.926,9725271,0
2005-02-25,32.822,33.358,32.672,33.224,8306309,0
2005-02-28,31.415,33.462,31.415,33.174,16475228,0
2005-03-01,33.042,33.233,32.576,32.742,11790931,0
2005-03-02,32.742,33.402,32.551,33.333,15803507,0
2005-03-03,35.054,35.054,33.402,34.036,14423672,0
2005-03-04,34.009,34.432,33.77,34.291,12973549,0
2005-03-07,34.026,34.026,33.28,33.762,9702522,0
2005-03-08,33.63,34.036,33.233,33.411,9514633,0
2005-03-09,33.499,33.63,32.391,32.417,10221154,0
2005-03-10,32.303,32.329,31.636,32.155,15909965,0
2005-03-11,31.959,32.452,31.73,31.986,10637885,0
2005-03-14,31.986,32.155,31.327,32.075,10778005,0
2005-03-15,32.075,32.487,31.45,31.45,8565173,0
2005-03-16,31.346,32.039,31.229,31.784,9705255,0
2005-03-17,32.02,32.075,31.293,31.466,10441347,0
2005-03-18,31.466,31.863,31.361,31.564,12873237,0
2005-03-21,31.564,31.829,30.887,31.293,8073383,0
2005-03-22,31.53,32.242,31.442,31.442,12127360,0
2005-03-23,31.169,31.293,30.528,30.686,14323131,0
2005-03-24,30.845,31.16,30.686,30.791,6657831,0
2005-03-28,30.791,31.31,30.773,31.127,7746729,0
2005-03-29,31.127,31.424,30.116,30.116,11271842,0
2005-03-30,30.16,30.536,29.629,30.483,13738304,0
2005-03-31,30.862,31.319,30.817,30.984,11341449,0
2005-04-01,31.257,31.522,30.949,31.485,8067465,0
2005-04-04,31.738,32.075,31.027,31.434,11180627,0
2005-04-05,31.3,31.504,30.791,31.136,9071065,0
2005-04-06,31.3,31.794,31.08,31.703,10124710,0
2005-04-07,32.02,32.075,31.055,31.219,11032090,0
2005-04-08,31.229,31.415,30.712,30.737,7153715,0
2005-04-11,30.686,31.127,30.439,30.949,7782445,0
2005-04-12,30.879,30.994,30.246,30.57,8849964,0
2005-04-13,30.668,31.099,30.182,30.333,11786609,0
2005-04-14,30.51,30.781,30.16,30.333,10664949,0
2005-04-15,30.57,30.66,29.41,29.419,13252201,0
2005-04-18,29.41,29.874,29.41,29.576,10028489,0
2005-04-19,29.676,30.264,29.676,30.024,8066557,0
2005-04-20,30.264,30.439,29.692,29.718,9450712,0
2005-04-21,29.893,30.887,29.761,30.887,8695737,0
2005-04-22,30.887,31.485,30.606,31.179,10634020,0
2005-04-25,31.434,31.645,31.293,31.522,7483779,0
2005-04-26,31.522,31.655,30.781,30.781,10492983,0
2005-04-27,30.668,30.728,30.051,30.16,13676662,0
2005-04-28,30.166,30.256,29.692,30.069,11939013,0
2005-04-29,30.333,30.51,29.816,30.069,10394717,0
2005-05-02,30.041,30.668,29.975,30.633,8338381,0
2005-05-03,30.501,30.51,29.639,29.709,9301724,0
2005-05-04,29.874,30.133,29.359,30.097,15732536,0
2005-05-05,30.282,30.756,30.166,30.465,9705255,0
2005-05-06,30.695,30.959,30.378,30.378,6293197,0
2005-05-09,30.465,30.984,30.351,30.976,6569344,0
2005-05-10,30.809,30.949,30.291,30.3,8167100,0
2005-05-11,30.209,30.501,29.874,30.291,7963283,0
2005-05-12,30.228,30.228,28.574,28.812,17730411,0
2005-05-13,28.881,29.094,28.549,28.803,15517351,0
2005-05-16,28.743,29.005,28.407,28.645,19987142,0
2005-05-17,28.645,28.881,28.583,28.812,13601595,0
2005-05-18,28.864,29.252,28.558,28.762,13154387,0
2005-05-19,28.847,29.454,28.68,29.454,8095217,0
2005-05-20,29.383,29.736,28.997,28.997,8995318,0
2005-05-23,29.444,29.526,29.067,29.367,7966696,0
2005-05-24,29.454,29.629,29.261,29.4,7002904,0
2005-05-25,29.367,29.975,29.024,29.806,8942318,0
2005-05-26,29.975,29.975,29.559,29.825,7345701,0
2005-05-27,29.893,30.3,29.825,30.199,6090521,0
2005-05-31,30.199,30.264,29.676,30.059,6245431,0
2005-06-01,30.16,30.931,30.16,30.686,10627873,0
2005-06-02,30.695,30.984,30.333,30.728,7671441,0
2005-06-03,31.211,31.504,31.089,31.266,8834725,0
2005-06-06,31.346,31.424,30.781,31.152,5801860,0
2005-06-07,31.108,31.37,30.923,30.967,6074371,0
2005-06-08,30.756,31.608,30.728,31.229,10043953,0
2005-06-09,31.415,32.25,31.257,32.163,9182070,0
2005-06-10,31.829,32.4,31.829,32.197,7522674,0
2005-06-13,32.178,32.417,31.917,32.382,5927421,0
2005-06-14,32.382,32.638,32.233,32.425,6744956,0
2005-06-15,32.522,32.849,32.296,32.831,7675538,0
2005-06-16,32.97,33.271,32.901,33.271,8730998,0
2005-06-17,33.676,33.71,32.926,33.612,13399146,0
2005-06-20,33.612,33.816,33.393,33.604,9281702,0
2005-06-21,33.604,33.612,33.084,33.14,8729632,0
2005-06-22,33.208,33.621,33.103,33.612,9081756,0
2005-06-23,33.621,34.282,33.393,33.543,9302404,0
2005-06-24,33.85,33.93,33.454,33.612,8778538,0
2005-06-27,33.877,34.493,33.868,34.368,11546852,0
2005-06-28,33.938,34.201,33.648,33.648,13515610,0
2005-06-29,33.587,34,33.333,33.737,9852654,0
2005-06-30,33.411,34.062,33.333,33.383,8336791,0
2005-07-01,33.429,33.745,33.298,33.676,6264080,0
2005-07-05,33.788,34.686,33.788,34.651,8335879,0
2005-07-06,34.731,34.95,34.026,34.16,7762657,0
2005-07-07,34.087,34.358,33.71,34.358,9458905,0
2005-07-08,34.291,34.773,33.921,34.053,7889127,0
2005-07-11,34.053,34.596,33.639,34.537,7171234,0
2005-07-12,34.591,34.844,34.336,34.686,7754921,0
2005-07-13,34.696,34.933,34.291,34.555,7093211,0
2005-07-14,34.555,34.731,33.131,33.543,17977670,0
2005-07-15,33.719,33.788,33.201,33.333,8030844,0
2005-07-18,33.305,33.56,32.901,33.333,7764021,0
2005-07-19,33.333,34.423,33.333,34.368,10330113,0
2005-07-20,34.291,34.686,34.036,34.493,9112238,0
2005-07-21,34.493,34.714,33.955,34.273,11343043,0
2005-07-22,35.151,36.226,35.038,36.171,20331990,0
2005-07-25,36.171,37.647,36.095,37.315,18276113,0
2005-07-26,36.884,37.693,36.876,37.421,11578705,0
2005-07-27,37.44,37.552,36.929,37.349,8826532,0
2005-07-28,37.496,37.589,36.884,37.236,10016888,0
2005-07-29,37.384,37.412,36.75,36.814,7378459,0
2005-08-01,36.997,37.589,36.997,37.243,7976933,0
2005-08-02,37.533,38.124,37.384,38.124,10479563,0
2005-08-03,38.352,38.352,37.887,38.142,9560582,0
2005-08-04,37.88,38.333,37.88,37.965,9659987,0
2005-08-05,38.071,38.247,37.403,37.712,8598837,0
2005-08-08,37.975,38.202,37.665,37.913,9920441,0
2005-08-09,37.913,37.983,37.589,37.73,5179045,0
2005-08-10,37.823,38.599,37.552,38.257,9415228,0
2005-08-11,38.378,38.599,37.983,38.352,8101588,0
2005-08-12,38.396,38.484,37.542,37.815,6985843,0
2005-08-15,37.823,37.895,37.252,37.449,6591636,0
2005-08-16,37.449,37.647,36.701,36.741,7782221,0
2005-08-17,36.778,36.997,35.82,35.937,11426749,0
2005-08-18,35.715,36.242,35.563,35.872,10710900,0
2005-08-19,36.336,36.461,35.971,36.278,7052494,0
2005-08-22,36.445,36.663,35.654,35.995,7067962,0
2005-08-23,36.226,36.356,35.547,36.12,8026065,0
2005-08-24,36.226,36.797,36.02,36.346,8561533,0
2005-08-25,36.251,36.27,35.802,36.178,7655744,0
2005-08-26,36.188,36.411,35.927,36.085,8847007,0
2005-08-29,36.692,36.946,36.303,36.504,13212847,0
2005-08-30,36.884,37.64,36.821,36.859,15524857,0
2005-08-31,37.033,38.361,36.946,37.913,15475954,0
2005-09-01,37.913,38.544,37.394,38.184,10964985,0
2005-09-02,38.099,38.099,36.849,36.849,9342211,0
2005-09-06,37.252,37.64,36.619,37.412,9905426,0
2005-09-07,37.421,37.496,36.814,37.041,7516532,0
2005-09-08,37.041,37.271,36.54,36.619,8124108,0
2005-09-09,36.884,37.57,36.759,37.457,8947320,0
2005-09-12,37.349,37.349,36.471,36.577,12454462,0
2005-09-13,36.595,36.831,36.136,36.145,8722127,0
2005-09-14,36.356,36.727,36.095,36.42,7670304,0
2005-09-15,36.504,36.787,35.785,36.471,10145183,0
2005-09-16,36.595,36.692,36.136,36.559,11405597,0
2005-09-19,36.929,37.861,36.876,37.533,10908116,0
2005-09-20,37.533,37.693,36.884,37.174,8583372,0
2005-09-21,37.589,37.589,36.859,37.139,10060108,0
2005-09-22,37.44,37.702,36.75,37.122,14228503,0
2005-09-23,37.122,37.148,36.311,36.471,10149048,0
2005-09-26,36.286,37.015,36.251,36.893,10612860,0
2005-09-27,36.797,37.06,36.438,37.06,8211912,0
2005-09-28,37.148,37.349,36.797,37.28,8711434,0
2005-09-29,37.299,37.505,36.911,37.475,7473087,0
2005-09-30,37.412,37.58,36.946,37.096,6742679,0
2005-10-03,37.104,37.496,36.595,36.682,7978299,0
2005-10-04,36.682,36.727,35.573,35.573,13271763,0
2005-10-05,35.573,35.662,34.377,34.501,17235664,0
2005-10-06,34.501,35.126,33.982,34.527,25061328,0
2005-10-07,35.082,35.214,34.827,35.117,17158325,0
2005-10-10,35.214,35.398,34.755,35.168,11388762,0
2005-10-11,35.504,36.12,35.477,35.563,8998731,0
2005-10-12,35.46,35.89,35.117,35.406,11072804,0
2005-10-13,35.168,35.249,33.991,34.862,14464389,0
2005-10-14,34.879,36.42,34.722,36.411,15878119,0
2005-10-17,36.692,36.876,36.154,36.178,12181044,0
2005-10-18,36.047,36.495,34.933,34.994,17980624,0
2005-10-19,35.082,36.095,34.254,36.057,17822764,0
2005-10-20,35.962,36.162,34.967,35.424,17002047,0
2005-10-21,34.95,35.504,34.555,35.178,25495568,0
2005-10-24,35.178,36.251,35.082,36.112,10939733,0
2005-10-25,36.136,37.771,35.909,37.665,17732230,0
2005-10-26,37.702,39.143,37.491,38.318,24261769,0
2005-10-27,38.405,38.67,37.702,37.887,16163592,0
2005-10-28,38,39.513,37.631,39.294,17874855,0
2005-10-31,39.177,40.144,38.996,39.898,18282709,0
2005-11-01,39.898,40.112,39.487,39.962,16584188,0
2005-11-02,39.856,41.368,39.768,41.211,16646744,0
2005-11-03,41.237,42.123,41.237,41.615,17747924,0
2005-11-04,41.615,41.615,40.366,40.532,17370323,0
2005-11-07,40.462,41.096,40.279,40.813,14534224,0
2005-11-08,40.49,41.43,40.313,40.929,10798931,0
2005-11-09,40.929,41.738,40.532,40.893,16402893,0
2005-11-10,40.646,40.796,39.812,40.006,23099620,0
2005-11-11,39.908,40.709,39.635,40.462,10672457,0
2005-11-14,40.585,41.358,40.575,41.228,12695807,0
2005-11-15,41.228,42.221,40.772,40.885,17365774,0
2005-11-16,41.06,41.87,41.018,41.702,14923654,0
2005-11-17,41.939,42.028,41.211,41.817,12606866,0
2005-11-18,41.912,41.912,41.34,41.78,11060294,0
2005-11-21,41.842,42.308,41.677,42.299,12258608,0
2005-11-22,42.204,43.083,41.93,42.914,12974685,0
2005-11-23,42.424,43.328,41.772,42.748,11395588,0
2005-11-25,42.714,42.889,42.371,42.66,2598850,0
2005-11-28,42.308,42.44,41.246,41.246,11033451,0
2005-11-29,41.358,41.965,41.121,41.526,10931093,0
2005-11-30,41.526,42.623,41.492,42.088,9969122,0
2005-12-01,42.44,43.145,41.939,43.065,11100785,0
2005-12-02,43.233,43.769,42.88,43.514,10516184,0
2005-12-05,43.689,43.831,42.889,43.186,9260095,0
2005-12-06,42.977,43.753,42.791,43.186,9377243,0
2005-12-07,43.319,43.477,42.406,42.838,12633024,0
2005-12-08,43.186,44.349,43.083,44.253,12411243,0
2005-12-09,43.857,44.085,43.302,43.884,9936362,0
2005-12-12,44.067,44.297,43.549,44.19,7071372,0
2005-12-13,44.297,45.22,43.951,44.006,11520239,0
2005-12-14,44.006,45.274,43.917,45.228,12863225,0
2005-12-15,45.175,45.175,44.067,44.463,10535977,0
2005-12-16,44.69,44.708,43.875,43.926,11012983,0
2005-12-19,43.926,44.05,42.94,43.065,11353960,0
2005-12-20,43.065,43.941,43.065,43.595,7080245,0
2005-12-21,43.698,44.111,43.627,43.941,6740860,0
2005-12-22,44.182,44.207,43.477,43.759,6365532,0
2005-12-23,43.373,44.102,42.996,44.035,5409930,0
2005-12-27,43.522,43.636,42.123,42.688,9433197,0
2005-12-28,42.8,43.609,42.688,43.223,7197846,0
2005-12-29,43.136,43.496,42.556,42.598,6932390,0
2005-12-30,42.44,43.294,42.115,42.714,5908090,0
2006-01-03,43.451,45.448,43.26,45.438,14584268,0
2006-01-04,45.438,46.16,44.989,46.048,14619753,0
2006-01-05,46.054,46.266,45.256,45.808,16762977,0
2006-01-06,46.16,47.249,46.029,47.249,9792828,0
2006-01-09,47.172,47.425,46.361,46.6,9792376,0
2006-01-10,46.933,48.041,46.635,47.109,12482894,0
2006-01-11,47.109,47.568,46.038,47.145,11413784,0
2006-01-12,47.302,47.699,46.186,46.334,13220127,0
2006-01-13,46.343,47.392,46.266,47.163,9234845,0
2006-01-17,48.006,48.252,47.699,47.699,10062384,0
2006-01-18,48.094,48.094,47.275,47.962,12139414,0
2006-01-19,47.522,50.707,47.522,50.511,21559649,0
2006-01-20,51.583,53.835,51.479,53.739,37760321,0
2006-01-23,54.178,55.778,53.263,55.391,24481507,0
2006-01-24,55.066,55.066,54.161,54.336,21600139,0
2006-01-25,54.864,54.864,52.332,53.061,21068310,0
2006-01-26,52.859,54.724,51.928,54.66,15986393,0
2006-01-27,55.349,56.192,54.556,56,18583881,0
2006-01-30,56.035,57.925,56.035,57.441,18534516,0
2006-01-31,57.151,57.151,55.875,56.035,17427875,0
2006-02-01,56.27,56.746,54.012,54.161,14433226,0
2006-02-02,54.178,54.882,52.762,53.685,16907647,0
2006-02-03,53.801,54.821,52.534,53.809,14304936,0
2006-02-06,54.706,55.481,53.878,54.829,13627300,0
2006-02-07,54.408,54.408,51.366,51.656,18567501,0
2006-02-08,51.964,52.755,50.89,52.411,20195281,0
2006-02-09,52.762,53.106,50.792,51.051,15721616,0
2006-02-10,51.135,52.762,50.012,52.448,20742801,0
2006-02-13,52.667,52.904,51.401,51.832,14536723,0
2006-02-14,50.733,51.566,50.485,50.501,21071043,0
2006-02-15,50.951,50.951,48.816,49.527,21492998,0
2006-02-16,50.114,51.294,50.012,50.132,20595399,0
2006-02-17,50.379,50.986,49.546,50.329,17200402,0
2006-02-21,50.986,52.306,50.986,52.103,15906779,0
2006-02-22,51.874,51.874,51.041,51.443,10477515,0
2006-02-23,49.72,52.015,49.72,51.393,11619415,0
2006-02-24,52.209,52.788,51.874,52.051,10208874,0
2006-02-27,51.857,51.936,50.634,50.724,9837411,0
2006-02-28,50.688,51.068,50.247,50.556,12739938,0
2006-03-01,51.068,51.9,50.829,51.9,10575782,0
2006-03-02,52.534,53.553,52.129,53.377,15307168,0
2006-03-03,53.159,54.178,53.017,53.73,9303999,0
2006-03-06,53.526,53.526,51.452,51.583,14355203,0
2006-03-07,51.434,51.479,50.206,50.485,16780494,0
2006-03-08,50.485,51.33,49.854,51.015,16256172,0
2006-03-09,51.356,51.566,50.292,50.452,11487027,0
2006-03-10,50.425,51.769,50.012,51.383,11456320,0
2006-03-13,51.637,51.795,50.909,51.462,13360476,0
2006-03-14,51.566,52.985,51.032,52.956,11199734,0
2006-03-15,52.755,53.177,52.138,52.991,10641066,0
2006-03-16,52.93,54.733,52.755,54.426,13799268,0
2006-03-17,54.072,54.864,53.817,54.178,13950761,0
2006-03-20,54.081,55.101,52.835,53.026,14626576,0
2006-03-21,52.762,54.055,52.491,53.061,13540859,0
2006-03-22,53.061,54.1,52.332,52.797,12032049,0
2006-03-23,52.985,54.336,52.949,54.081,11927866,0
2006-03-24,54.142,54.301,53.298,53.711,9514633,0
2006-03-27,53.711,54.317,53.14,54.055,9965937,0
2006-03-28,54.602,55.287,54.426,54.768,11982233,0
2006-03-29,54.864,55.77,54.751,55.745,12010666,0
2006-03-30,55.833,56.419,55.569,56.367,10843289,0
2006-03-31,55.935,56.025,54.934,55.638,11883057,0
2006-04-03,56.376,58.03,55.833,55.964,15421133,0
2006-04-04,55.727,57.45,55.681,57.412,12622564,0
2006-04-05,57.589,58.471,56.851,58.471,12861633,0
2006-04-06,58.558,58.856,57.535,58.293,14103852,0
2006-04-07,58.249,58.471,56.518,56.737,14279912,0
2006-04-10,57.758,58.03,56.359,56.851,9910888,0
2006-04-11,57.238,57.238,54.898,55.129,11745436,0
2006-04-12,55.349,55.391,54.127,54.257,9343463,0
2006-04-13,53.676,54.679,53.106,54.556,9358363,0
2006-04-17,55.287,55.594,54.821,55.041,7629359,0
2006-04-18,55.569,56.851,55.489,56.691,12120195,0
2006-04-19,56.691,59.57,56.544,59.57,13524369,0
2006-04-20,60.052,60.455,58.284,59.85,19100579,0
2006-04-21,61.019,61.019,59.312,60.237,12860837,0
2006-04-24,60.361,60.528,59.524,60.379,9451396,0
2006-04-25,60.878,61.536,59.025,60.446,11853938,0
2006-04-26,60.667,62.118,60.08,60.289,13010514,0
2006-04-27,60.289,61.256,58.091,59.57,11739635,0
2006-04-28,60.211,61.546,60.157,60.792,8215548,0
2006-05-01,61.238,62.987,60.975,62.557,9527939,0
2006-05-02,63.329,64.588,62.593,64.51,9172287,0
2006-05-03,64.361,64.361,63.014,63.876,10706578,0
2006-05-04,62.864,63.824,60.887,62.92,11751463,0
2006-05-05,63.48,63.674,62.277,62.828,8544926,0
2006-05-08,62.338,62.63,61.318,62.409,6931252,0
2006-05-09,62.513,63.587,62.249,63.112,6163309,0
2006-05-10,62.996,64.237,62.714,64.237,8368865,0
2006-05-11,65.064,65.723,62.645,62.873,9357678,0
2006-05-12,62.409,62.705,60.404,60.537,10249023,0
2006-05-15,58.935,60.396,58.073,58.908,11910466,0
2006-05-16,59.655,59.69,57.897,58.892,10043726,0
2006-05-17,58.249,59.225,57.17,57.97,10891624,0
2006-05-18,58.055,58.471,56.624,56.624,12120424,0
2006-05-19,56.614,57.458,54.979,56.8,16235931,0
2006-05-22,55.498,56.455,54.072,55.814,14935140,0
2006-05-23,56.666,58.241,56.131,56.156,13155978,0
2006-05-24,55.481,56.965,54.38,55.578,14809918,0
2006-05-25,56.494,57.636,55.806,57.377,10846588,0
2006-05-26,56.931,57.608,56.643,57.387,7183518,0
2006-05-30,58.117,58.152,56.376,56.376,9325831,0
2006-05-31,56.367,57.653,55.875,57.653,11067574,0
2006-06-01,57.104,57.636,56.053,57.328,9427515,0
2006-06-02,57.897,58.503,57.142,58.206,8637051,0
2006-06-05,58.689,58.689,55.603,55.629,11237948,0
2006-06-06,55.629,57.17,55.208,56.235,10917784,0
2006-06-07,55.522,55.745,53.159,53.204,13054415,0
2006-06-08,52.051,52.975,50.548,52.949,22408796,0
2006-06-09,53.204,53.404,51.462,52.067,13324763,0
2006-06-12,52.534,52.534,49.705,49.747,11259786,0
2006-06-13,49.061,50.75,47.479,47.98,18214464,0
2006-06-14,48.138,49.562,48.138,49.508,14002964,0
2006-06-15,50.09,52.227,49.766,51.9,15205714,0
2006-06-16,51.637,51.832,50.47,51.217,11915239,0
2006-06-19,51.083,51.091,49.044,49.16,10916874,0
2006-06-20,49.589,50.072,47.866,47.926,11110566,0
2006-06-21,48.103,49.72,47.926,49.151,16399024,0
2006-06-22,49.142,50.801,49.061,50.301,16437579,0
2006-06-23,51.258,52.559,50.837,51.787,12925097,0
2006-06-26,52.007,52.667,51.227,52.597,7547582,0
2006-06-27,52.755,53.694,52.12,52.448,10515732,0
2006-06-28,52.541,53.369,52.165,53.353,9715259,0
2006-06-29,54.151,56.437,53.924,56.376,11395588,0
2006-06-30,56.643,57.669,56.263,57.246,8748284,0
2006-07-03,57.061,57.511,56.903,57.458,4227425,0
2006-07-05,57.412,57.412,55.629,57.036,8511487,0
2006-07-06,57.044,58.02,56.009,56.27,8236021,0
2006-07-07,56.709,57.403,54.979,55.172,7660863,0
2006-07-10,55.745,56.833,55.26,55.833,6920788,0
2006-07-11,56.085,58.856,56.085,58.751,9988456,0
2006-07-12,58.751,59.57,58.249,58.944,11103285,0
2006-07-13,59.04,59.524,58.206,58.233,10397105,0
2006-07-14,58.953,59.894,57.395,59.85,10074779,0
2006-07-17,59.279,59.294,55.806,56.075,13661760,0
2006-07-18,56.701,57.282,54.135,55.084,15110749,0
2006-07-19,55.304,56.851,54.891,56.484,10675870,0
2006-07-20,56.931,57.044,53.942,54.213,11958690,0
2006-07-21,55.532,55.612,52.859,54.029,22625005,0
2006-07-24,54.295,56.691,54.02,56.683,13003803,0
2006-07-25,57.142,58.02,56.474,57.86,10480359,0
2006-07-26,57.544,59.006,56.56,58.716,11738157,0
2006-07-27,59.331,60.139,57.653,58.644,10421103,0
2006-07-28,58.652,58.908,56.534,57.37,8783886,0
2006-07-31,57.519,59.48,57.519,58.777,8772057,0
2006-08-01,58.689,59.594,57.589,58.751,6790332,0
2006-08-02,59.294,60.27,58.082,59.164,11436645,0
2006-08-03,58.461,59.604,57.961,59.113,7971136,0
2006-08-04,59.288,59.745,57.029,57.282,8977914,0
2006-08-07,57.85,58.689,56.666,58.241,9405333,0
2006-08-08,58.249,58.953,56.948,57.211,6683651,0
2006-08-09,57.676,58.03,56.577,56.825,9071065,0
2006-08-10,56.755,56.939,55.699,56.55,7459323,0
2006-08-11,56.446,57.142,55.69,56.235,6007608,0
2006-08-14,55.833,56.245,54.696,55.11,6414665,0
2006-08-15,55.4,56.075,54.882,55.884,6166498,0
2006-08-16,55.833,57.113,55.198,55.77,8184387,0
2006-08-17,54.997,55.664,54.232,54.784,7251190,0
2006-08-18,54.864,56.297,54.511,56.27,8005482,0
2006-08-21,56.709,57.238,56.634,57.194,5779683,0
2006-08-22,57.589,57.888,57.238,57.793,6920105,0
2006-08-23,57.412,57.72,56.263,56.526,6327091,0
2006-08-24,56.494,56.657,55.654,56.139,6093705,0
2006-08-25,56.595,57.505,56.419,56.666,4739574,0
2006-08-28,56.376,56.386,55.041,55.129,4942819,0
2006-08-29,54.696,55.796,54.538,55.77,6743701,0
2006-08-30,55.77,55.787,54.336,54.574,8265254,0
2006-08-31,54.072,55.189,53.835,53.897,7774939,0
2006-09-01,54.251,54.511,53.509,54.372,6876773,0
2006-09-05,53.809,55.189,53.809,54.777,9438882,0
2006-09-06,54.178,54.503,51.7,51.795,10375038,0
2006-09-07,51.733,51.99,50.837,51.434,12864248,0
2006-09-08,52.578,53.204,50.865,50.951,12571949,0
2006-09-11,50.379,50.443,48.358,48.623,17941846,0
2006-09-12,48.482,49.31,47.682,48.121,15694549,0
2006-09-13,48.973,50.338,48.734,49.713,13040197,0
2006-09-14,49.863,50.338,48.287,48.446,13341935,0
2006-09-15,48.49,49.791,48.121,49.482,14240331,0
2006-09-18,50.511,51.769,50.09,51.733,14669452,0
2006-09-19,51.964,52.227,50.072,50.801,12259518,0
2006-09-20,50.556,51.488,49.3,49.317,14383069,0
2006-09-21,49.668,51.083,49.668,50.556,13128685,0
2006-09-22,50.801,50.977,49.737,50.206,12697174,0
2006-09-25,50.206,50.925,48.963,50.152,18039204,0
2006-09-26,50.161,51.543,50.072,51.126,14720179,0
2006-09-27,52.094,53.394,51.751,53.237,16929486,0
2006-09-28,53.543,54.627,53.044,53.404,16539262,0
2006-09-29,53.255,54.538,52.93,54.538,10369353,0
2006-10-02,54.538,54.743,53.467,53.553,10183395,0
2006-10-03,52.779,52.779,50.855,51.294,17634532,0
2006-10-04,51.619,52.051,49.983,51.964,18175799,0
2006-10-05,52.621,53.377,51.682,52.667,16298826,0
2006-10-06,52.534,52.762,51.349,52.403,9998122,0
2006-10-09,52.844,53.369,51.241,51.32,10369695,0
2006-10-10,51.154,52.875,51.145,52.094,12404420,0
2006-10-11,52.094,52.148,50.415,50.519,13443844,0
2006-10-12,50.89,51.302,50.32,50.847,12012825,0
2006-10-13,51.416,52.411,51.294,51.692,13891734,0
2006-10-16,51.874,53.451,51.393,53.353,13209320,0
2006-10-17,52.287,53.826,51.874,53.826,12183772,0
2006-10-18,53.46,54.178,52.411,52.895,11682198,0
2006-10-19,52.985,55.129,52.701,55.129,15134405,0
2006-10-20,55.664,55.664,52.779,52.956,17283999,0
2006-10-23,52.755,54.127,52.323,53.486,11927866,0
2006-10-24,53.495,54.926,53.255,54.821,13843508,0
2006-10-25,54.821,56.868,54.336,56.176,16185885,0
2006-10-26,56.352,56.816,56.044,56.367,12508824,0
2006-10-27,55.833,56.55,54.864,55.224,9936934,0
2006-10-30,54.511,55.11,54.072,54.169,7865472,0
2006-10-31,54.178,55.522,53.924,55.462,10456362,0
2006-11-01,55.4,55.814,54.195,55.015,10208302,0
2006-11-02,54.838,54.979,53.835,54.468,10728303,0
2006-11-03,54.689,56.113,53.844,55.833,8474867,0
2006-11-06,55.391,56.634,55.233,56.577,10677463,0
2006-11-07,56.534,56.709,55.612,56.279,8629091,0
2006-11-08,56.139,57.412,55.823,57.395,10868311,0
2006-11-09,57.694,58.241,56.851,57.123,13491272,0
2006-11-10,56.903,56.912,55.287,55.654,8512627,0
2006-11-13,55.654,56.093,55.181,55.569,7489920,0
2006-11-14,56.093,56.57,55.498,56.518,8031184,0
2006-11-15,56.518,58.03,56.235,57.544,9945236,0
2006-11-16,57.598,58.135,55.057,55.084,11989512,0
2006-11-17,54.556,56.288,54.276,55.672,11387623,0
2006-11-20,55.304,55.982,54.652,55.612,7500154,0
2006-11-21,55.752,57.829,55.752,57.685,9810799,0
2006-11-22,57.345,57.777,56.334,57.31,7658589,0
2006-11-24,57.441,57.952,57.238,57.468,2531289,0
2006-11-27,57.608,58.055,56.624,56.825,7099580,0
2006-11-28,57.061,58.215,57.061,57.739,8185182,0
2006-11-29,57.942,59.971,57.676,59.814,13997848,0
2006-11-30,59.79,60.931,59.164,60.211,14186082,0
2006-12-01,59.913,60.826,59.552,60.088,12172510,0
2006-12-04,59.79,60.667,59.312,60.598,10446126,0
2006-12-05,60.361,60.667,59.015,59.181,10987391,0
2006-12-06,59.032,59.664,58.759,59.006,9405787,0
2006-12-07,59.006,59.524,58.409,58.67,7990468,0
2006-12-08,59.216,59.672,58.152,58.486,6126120,0
2006-12-11,58.372,58.962,57.811,57.942,6293763,0
2006-12-12,58.777,58.777,57.669,58.055,8008668,0
2006-12-13,58.471,59.57,58.178,59.233,9447528,0
2006-12-14,59.681,60.719,59.294,60.42,11080881,0
2006-12-15,59.859,60.71,59.304,59.394,8505347,0
2006-12-18,58.883,59.156,57.061,57.211,9897356,0
2006-12-19,57.088,58.082,56.176,57.829,10393463,0
2006-12-20,57.829,58.178,57.012,57.021,7591823,0
2006-12-21,57.029,57.273,55.681,56.156,9794990,0
2006-12-22,55.296,55.296,55.224,55.296,6603352,0
2006-12-26,56.035,56.035,54.232,54.784,5215783,0
2006-12-27,54.898,56.279,54.829,56.176,8208839,0
2006-12-28,56.474,56.494,55.506,55.945,4856496,0
2006-12-29,55.481,55.856,54.96,55.532,6390439,0
2007-01-03,55.41,55.41,52.807,53.476,15260535,0
2007-01-04,53.272,53.353,52.094,52.138,15750509,0
2007-01-05,52.578,52.816,51.964,52.051,11364993,0
2007-01-08,52.779,52.93,51.506,51.583,12801582,0
2007-01-09,50.792,51.566,50.142,51.162,18463549,0
2007-01-10,50.934,52.482,48.954,50.142,14891468,0
2007-01-11,50.379,51.574,49.508,49.695,15713886,0
2007-01-12,50.329,51.041,50.124,50.899,17436630,0
2007-01-16,50.47,51.171,50.247,50.811,14167313,0
2007-01-17,50.995,51.795,50.995,51.416,16719189,0
2007-01-18,51.787,52.209,50.476,50.909,14793652,0
2007-01-19,52.269,53.73,51.733,53.636,21079571,0
2007-01-22,54.161,55.296,53.361,53.636,17949805,0
2007-01-23,54.997,56.202,54.916,55.935,15416697,0
2007-01-24,55.833,56.595,54.758,56.279,11980525,0
2007-01-25,56.093,56.156,54.926,55.057,9379174,0
2007-01-26,55.349,55.823,54.743,55.084,8335314,0
2007-01-29,55.129,55.585,54.336,54.53,8299941,0
2007-01-30,54.873,56.009,54.67,55.796,10739558,0
2007-01-31,55.489,56.067,55.101,55.823,14532856,0
2007-02-01,55.918,56.709,55.594,56.614,13095360,0
2007-02-02,56.86,57.676,56.227,57.254,10063975,0
2007-02-05,57.589,57.777,56.939,57.254,6905777,0
2007-02-06,57.811,57.836,56.544,57.036,10626966,0
2007-02-07,57.194,57.843,56.183,56.666,7499592,0
2007-02-08,57.029,57.345,56.085,57.104,7902209,0
2007-02-09,57.061,57.441,56.465,56.675,8780699,0
2007-02-12,56.156,56.156,55.578,55.918,10288861,0
2007-02-13,56.147,56.86,56.147,56.8,7553657,0
2007-02-14,56.868,57.441,56.401,56.851,8170694,0
2007-02-15,56.544,56.657,55.875,56.085,10336598,0
2007-02-16,56.085,56.218,55.498,55.681,8360560,0
2007-02-20,55.084,55.092,54.336,54.811,10464664,0
2007-02-21,54.652,55.892,54.644,55.875,9324468,0
2007-02-22,55.717,57.31,55.436,57.123,11680835,0
2007-02-23,57.422,57.811,56.783,56.783,8571540,0
2007-02-26,57.142,57.768,56.709,57.328,8066400,0
2007-02-27,56.393,56.666,54.453,55.215,14264559,0
2007-02-28,55.215,55.796,54.784,55.215,12626884,0
2007-03-01,54.511,56.27,54.345,55.761,12573880,0
2007-03-02,55.559,55.918,54.485,54.733,10502766,0
2007-03-05,54.151,54.997,53.636,54.222,11740549,0
2007-03-06,54.864,55.866,54.784,55.638,9164668,0
2007-03-07,55.532,58.03,55.41,57.202,12674538,0
2007-03-08,57.589,58.03,57.079,57.749,9301036,0
2007-03-09,57.85,57.916,56.842,57.238,9769855,0
2007-03-12,56.984,57.412,56.446,57.151,6261353,0
2007-03-13,57.16,57.793,56.025,56.367,9742218,0
2007-03-14,56.503,57.328,55.935,57.088,13772082,0
2007-03-15,57.088,57.282,56.288,56.624,8844276,0
2007-03-16,56.634,57.194,56.325,56.691,10775327,0
2007-03-19,57.3,58.511,57.3,58.241,9191377,0
2007-03-20,58.16,58.644,56.956,57.85,14051541,0
2007-03-21,58.117,60.229,57.942,59.718,12114894,0
2007-03-22,59.84,61.292,59.79,60.657,14516954,0
2007-03-23,60.975,61.274,60.026,60.755,7875995,0
2007-03-26,60.887,61.238,60.324,61.177,11418773,0
2007-03-27,60.598,61.635,60.22,61.423,9830366,0
2007-03-28,61.769,61.986,60.948,60.948,12434334,0
2007-03-29,61.108,62.574,60.878,62.136,9034726,0
2007-03-30,61.476,61.786,60.667,60.755,9225292,0
2007-04-02,60.755,62.345,60.008,62.268,12018330,0
2007-04-03,62.04,62.603,61.61,62.381,7070587,0
2007-04-04,61.759,62.892,61.555,62.771,7395178,0
2007-04-05,62.621,63.628,62.426,63.164,8025316,0
2007-04-09,63.306,63.867,62.811,62.93,7152538,0
2007-04-10,62.987,64.351,62.947,64.296,9423874,0
2007-04-11,63.831,65.046,63.771,64.175,10999789,0
2007-04-12,64.228,66.267,63.628,66.214,10659830,0
2007-04-13,66.118,67.05,65.74,66.821,9640875,0
2007-04-16,67.041,68.581,66.224,68.203,15435719,0
2007-04-17,68.281,68.799,67.912,68.14,13871181,0
2007-04-18,67.367,67.436,65.363,65.864,17929569,0
2007-04-19,65.503,65.546,64.57,65.345,13702474,0
2007-04-20,66.523,67.912,65.089,66.145,18526304,0
2007-04-23,66.257,67.262,65.345,65.546,12099878,0
2007-04-24,65.107,65.926,64.623,65.767,9617096,0
2007-04-25,65.96,67.386,65.697,66.708,11164001,0
2007-04-26,66.664,66.839,65.838,66.416,7784084,0
2007-04-27,66.357,67.544,65.67,66.506,7922533,0
2007-04-30,66.821,66.909,64.728,64.915,11370302,0
2007-05-01,64.966,65.546,63.578,64.834,10708785,0
2007-05-02,65.196,65.829,64.379,65.028,10662578,0
2007-05-03,64.966,66.022,64.791,65.74,9193658,0
2007-05-04,65.81,66.821,65.212,65.599,10177583,0
2007-05-07,65.503,66.118,65.161,65.943,6948595,0
2007-05-08,65.802,65.916,64.67,65.616,7768899,0
2007-05-09,65.274,65.767,64.246,65.371,9194806,0
2007-05-10,65.424,65.847,64.015,64.114,6398484,0
2007-05-11,64.379,65.565,63.867,65.397,7906360,0
2007-05-14,65.371,66.34,65.371,65.715,6601421,0
2007-05-15,65.503,67.587,65.291,66.388,9441956,0
2007-05-16,66.398,67.314,65.73,67.262,8616247,0
2007-05-17,67.041,69.617,66.997,69.207,12566303,0
2007-05-18,69.44,70.03,69.01,69.81,10978129,0
2007-05-21,70.136,71.218,69.505,70.461,11331536,0
2007-05-22,70.461,70.98,69.207,69.555,8466019,0
2007-05-23,69.724,71.948,69.555,70.867,10313281,0
2007-05-24,70.709,71.402,68.825,69.328,9793164,0
2007-05-25,69.935,70.251,68.862,69.672,6343002,0
2007-05-29,69.337,69.608,68.071,68.476,8275308,0
2007-05-30,68.131,70.259,68.131,70.259,7699290,0
2007-05-31,69.9,70.592,68.352,68.467,12811542,0
2007-06-01,68.985,69.732,68.326,68.748,9343306,0
2007-06-04,68.248,70.69,68.149,70.391,8149445,0
2007-06-05,69.952,70.533,69.132,69.635,8344340,0
2007-06-06,69.645,70.726,69.415,70.145,10639706,0
2007-06-07,69.794,70.611,68.387,68.387,9303746,0
2007-06-08,68.263,69.459,68.096,69.25,9950850,0
2007-06-11,68.808,71.322,68.808,70.497,8150607,0
2007-06-12,70.092,71.228,69.15,69.233,8420953,0
2007-06-13,69.864,72.266,69.356,72.063,9965821,0
2007-06-14,72.124,74.261,72.124,74.057,8382617,0
2007-06-15,74.683,75.045,74.277,74.383,10896061,0
2007-06-18,74.171,75.325,73.532,75.131,8531852,0
2007-06-19,75.131,76.203,74.604,75.411,9076231,0
2007-06-20,74.778,75.184,73.348,74.525,13111138,0
2007-06-21,75.095,75.763,74.199,75.403,10921877,0
2007-06-22,75.614,78.428,75.175,78.428,62462770,0
2007-06-25,77.574,77.795,76.193,76.634,22214943,0
2007-06-26,76.564,76.978,75.501,75.869,14339573,0
2007-06-27,75.325,76.81,74.786,76.465,15015855,0
2007-06-28,76.864,77.223,74.936,75.218,11127806,0
2007-06-29,75.586,76.763,74.217,74.683,13428749,0
2007-07-02,75.095,76.266,74.217,76.266,10188963,0
2007-07-03,76.494,77.673,76.485,77.276,4259811,0
2007-07-05,76.74,78.252,76.589,77.356,7514602,0
2007-07-06,77.795,78.402,77.187,77.664,8078669,0
2007-07-09,77.161,78.005,76.846,77.673,7775332,0
2007-07-10,77.328,77.874,76.363,76.731,10631509,0
2007-07-11,76.291,77.25,75.708,76.494,10364877,0
2007-07-12,77.328,77.883,76.494,77.82,9888766,0
2007-07-13,77.673,79.342,76.978,78.815,9706370,0
2007-07-16,79.14,80.23,78.516,79.605,9911067,0
2007-07-17,79.569,80.706,78.094,79.017,10533131,0
2007-07-18,78.708,80.407,77.839,80.185,11052621,0
2007-07-19,80.87,82.296,80.714,82.164,12433706,0
2007-07-20,83.93,85.883,83.431,85.004,20634020,0
2007-07-23,86.685,86.694,84.433,84.689,11782539,0
2007-07-24,84.405,85.057,83.088,83.35,11053818,0
2007-07-25,83.781,85.541,82.129,85.207,11701593,0
2007-07-26,84.397,85.865,81.937,83.209,14661085,0
2007-07-27,83.3,85.391,81.611,81.787,17084786,0
2007-07-30,82.631,84.063,81.047,83.836,11430370,0
2007-07-31,84.319,85.865,83.115,83.282,11280512,0
2007-08-01,82.946,87.396,80.73,83.192,14390207,0
2007-08-02,83.273,83.968,80.38,80.889,15974469,0
2007-08-03,80.889,81.681,76.932,77.146,14327923,0
2007-08-06,77.152,78.224,74.973,76.712,16832758,0
2007-08-07,76.117,78.727,75.895,78.043,16799992,0
2007-08-08,78.602,82.648,77.565,82.402,18048188,0
2007-08-09,80.714,83.219,79.886,81.066,13537897,0
2007-08-10,79.123,81.874,77.812,80.979,11952723,0
2007-08-13,81.558,81.963,78.639,79.728,7981145,0
2007-08-14,80.38,80.672,78.233,78.903,8252699,0
2007-08-15,78.612,79.527,76.203,76.705,11565270,0
2007-08-16,75.21,76.446,71.448,75.473,19483089,0
2007-08-17,77.373,80.24,76.502,77.865,14870606,0
2007-08-20,77.751,79.975,76.846,79.745,8922777,0
2007-08-21,78.516,80.001,78.052,78.471,7514143,0
2007-08-22,79.421,80.318,78.762,80.043,7623101,0
2007-08-23,80.284,81.759,79.975,81.259,7330009,0
2007-08-24,81.749,83.519,81.548,82.852,7611273,0
2007-08-27,82.577,82.648,80.917,81.892,4976257,0
2007-08-28,81.849,82.464,79.924,80.284,7794274,0
2007-08-29,81.222,84.767,80.607,84.16,9455035,0
2007-08-30,83.309,84.223,82.885,83.526,7343085,0
2007-08-31,85.004,85.893,84.276,84.846,7096507,0
2007-09-04,84.573,88.979,84.573,88.047,10353520,0
2007-09-05,87.607,88.028,86.235,87.141,9523276,0
2007-09-06,87.985,88.345,85.188,85.821,11687659,0
2007-09-07,84.828,86.262,83.746,85.699,8712687,0
2007-09-10,85.937,87.705,83.8,87.071,10527788,0
2007-09-11,87.099,88.354,85.857,88.082,11640687,0
2007-09-12,87.967,88.778,87.141,87.765,11347501,0
2007-09-13,87.914,88.804,87.125,88.406,7445138,0
2007-09-14,87.713,88.425,87.396,88.249,6687933,0
2007-09-17,87.914,89.56,87.44,87.599,6387871,0
2007-09-18,88.354,92.383,87.229,92.128,13059997,0
2007-09-19,93.365,94.787,92.064,94.061,10510251,0
2007-09-20,93.768,95.032,92.684,94.324,8014807,0
2007-09-21,95.594,95.612,93.375,93.375,13912318,0
2007-09-24,93.412,93.645,91.221,92.254,8959830,0
2007-09-25,90.798,92.315,90.209,91.99,8504187,0
2007-09-26,92.271,92.729,88.566,90.559,12221530,0
2007-09-27,91.257,92.961,91.257,92.343,7912614,0
2007-09-28,93.066,94.277,91.888,92.315,7932350,0
2007-10-01,92.315,94.116,91.493,93.721,8310318,0
2007-10-02,92.776,94.183,91.431,93.616,8803333,0
2007-10-03,93.027,93.42,92.074,92.981,7278371,0
2007-10-04,92.747,93.834,91.45,93.365,7271889,0
2007-10-05,93.515,93.578,91.746,92.262,7285537,0
2007-10-08,91.666,91.822,90.7,91.397,5484654,0
2007-10-09,92.148,92.315,90.466,91.999,8755793,0
2007-10-10,90.974,95.717,90.87,95.195,13352857,0
2007-10-11,95.929,97.818,93.787,95.461,11917721,0
2007-10-12,96.016,96.979,95.127,96.569,6151450,0
2007-10-15,98.19,100.98,97.398,97.935,9516000,0
2007-10-16,98.042,99.71,97.798,98.554,10240786,0
2007-10-17,99.084,99.233,96.424,97.631,9407633,0
2007-10-18,97.105,98.367,96.452,98.13,8719934,0
2007-10-19,92.315,92.739,86.163,87.325,43391369,0
2007-10-22,85.847,85.989,83.324,83.826,27304978,0
2007-10-23,85.549,87.976,84.451,87.854,16668817,0
2007-10-24,87.616,89.295,86.666,88.68,14493191,0
2007-10-25,89.067,89.673,86.052,86.254,17147813,0
2007-10-26,87.509,88.583,86.877,87.492,9073934,0
2007-10-29,88.203,89.198,87.116,87.74,6590513,0
2007-10-30,87.062,87.695,84.089,84.397,10457228,0
2007-10-31,84.943,85.346,83.106,84.908,17989966,0
2007-11-01,84.134,87.457,83.509,84.539,15534751,0
2007-11-02,85.681,87.526,85.18,86.886,10929973,0
2007-11-05,85.814,87.457,84.917,85.883,9163579,0
2007-11-06,86.949,87.025,85.883,86.297,10119449,0
2007-11-07,86.376,86.833,83.3,83.318,11251384,0
2007-11-08,83.722,85.532,82.146,84.698,12905457,0
2007-11-09,83.746,85.409,82.946,83.318,8819069,0
2007-11-12,83.088,83.088,79.625,80.043,12358247,0
2007-11-13,80.159,82.806,80.01,81.717,12085503,0
2007-11-14,82.375,82.921,80.917,82.022,10984836,0
2007-11-15,81.531,82.437,79.236,79.869,9140334,0
2007-11-16,80.803,82.19,79.782,82.172,9777275,0
2007-11-19,81.856,82.473,79.809,80.467,6978638,0
2007-11-20,80.69,82.806,80.284,81.997,9763802,0
2007-11-21,81.487,83.069,80.072,80.697,9320932,0
2007-11-23,81.066,83.158,80.361,82.744,3450580,0
2007-11-26,82.586,83.491,79.552,79.625,7906482,0
2007-11-27,78.561,79.719,76.864,78.402,12333606,0
2007-11-28,78.866,80.352,78.692,79.685,10373934,0
2007-11-29,79.587,81.749,79.579,81.028,7838124,0
2007-11-30,82.139,82.797,81.075,82.164,11100600,0
2007-12-03,81.487,82.903,80.672,82.507,7717390,0
2007-12-04,82.182,82.912,81.02,82.507,9359361,0
2007-12-05,83.404,85.62,83.106,84.23,10674237,0
2007-12-06,84.205,87.266,83.845,86.949,7430191,0
2007-12-07,86.163,87.125,85.101,85.453,6560748,0
2007-12-10,85.523,87.089,85.523,86.56,5789674,0
2007-12-11,86.516,87.475,83.509,83.968,7249102,0
2007-12-12,85.91,87.555,84.6,85.857,11125303,0
2007-12-13,85.462,86.137,83.282,84.951,7782365,0
2007-12-14,84.125,84.397,83.025,83.149,7004281,0
2007-12-17,82.419,82.428,77.636,79.377,14292052,0
2007-12-18,80.117,80.616,78.286,79.474,8007884,0
2007-12-19,80.616,83,80.1,80.107,11014184,0
2007-12-20,80.774,81.259,79.053,79.816,8906149,0
2007-12-21,80.01,83.333,80.01,83.209,11863593,0
2007-12-24,83.192,84.496,82.507,84.257,2508182,0
2007-12-26,84.293,87.192,84.293,86.647,6478580,0
2007-12-27,86.605,87.043,85.515,85.592,5845154,0
2007-12-28,86.313,87.695,86.313,86.868,5159231,0
2007-12-31,86.5,87.089,86.227,86.49,5063450,0
2008-01-02,87.433,90.14,86.877,88.435,10438331,0
2008-01-03,88.539,90.305,87.818,89.954,9766961,0
2008-01-04,89.077,89.111,85.708,86.163,11249591,0
2008-01-07,86.861,87.898,84.125,85.119,11752720,0
2008-01-08,86.104,88.195,84.794,85.03,12112856,0
2008-01-09,85.592,87.043,84.46,86.703,9110605,0
2008-01-10,85.384,86.112,83.696,85.365,11488139,0
2008-01-11,84.415,84.908,82.454,82.657,11234099,0
2008-01-14,83.324,84.363,82.209,83.993,8886093,0
2008-01-15,81.768,81.813,78.068,78.191,18004775,0
2008-01-16,77.356,77.812,73.215,75.527,25962574,0
2008-01-17,76.399,77.697,71.647,72.547,20516001,0
2008-01-18,68.925,70.559,63.57,69.917,62812867,0
2008-01-22,65.443,69.654,65.443,67.78,24776517,0
2008-01-23,65.926,70.726,63.904,70.636,21502451,0
2008-01-24,71.06,73.406,69.496,70.621,17335003,0
2008-01-25,72.439,72.722,67.228,68.316,16292854,0
2008-01-28,68.271,70.294,67.262,69.663,10589160,0
2008-01-29,70.127,70.259,68.484,69.188,12016577,0
2008-01-30,68.757,69.565,66.426,66.603,16046689,0
2008-01-31,65.089,66.787,64.361,66.294,28811148,0
2008-02-01,66.918,69.019,66.576,68.825,14224811,0
2008-02-04,68.843,70.312,67.947,69.539,9310557,0
2008-02-05,68.457,68.52,67.482,67.639,20689621,0
2008-02-06,68.231,68.369,65.706,65.819,14928485,0
2008-02-07,65.584,67.815,64.661,66.611,12558749,0
2008-02-08,67.693,68.563,66.628,68.026,11651324,0
2008-02-11,68.14,71.024,67.648,70.77,11288116,0
2008-02-12,72.098,73.697,71.016,71.647,12838528,0
2008-02-13,72.528,75.307,72.397,74.638,11497868,0
2008-02-14,75.158,75.991,73.839,73.952,8862083,0
2008-02-15,73.524,74.566,72.3,73.926,10672895,0
2008-02-19,75.791,77.232,75.27,76.247,11449366,0
2008-02-20,75.736,76.389,75.158,75.668,10063878,0
2008-02-21,75.835,76.257,73.469,73.777,11065268,0
2008-02-22,74.225,75.289,72.3,75.131,7012266,0
2008-02-25,75.027,77.196,74.926,76.968,8451363,0
2008-02-26,76.748,78.586,75.614,78.342,8767602,0
2008-02-27,78.024,78.349,77.012,77.593,8231755,0
2008-02-28,77.178,79.449,76.932,78.857,9298478,0
2008-02-29,78.174,78.42,75.552,76.009,9788328,0
2008-03-03,75.974,78.252,74.936,76.475,10699100,0
2008-03-04,75.913,76.644,72.686,74.341,11741627,0
2008-03-05,74.745,77.373,74.745,77.242,11580233,0
2008-03-06,77.021,78.692,76.494,77.074,11642146,0
2008-03-07,76.581,77.11,74.048,75.27,10176118,0
2008-03-10,75.316,75.568,72.547,72.801,11515086,0
2008-03-11,74.171,76.15,74.171,76.15,12045617,0
2008-03-12,76.167,76.923,73.952,74.155,11440046,0
2008-03-13,73.108,75.403,71.939,74.878,11014625,0
2008-03-14,75.333,75.333,71.957,73.767,11662548,0
2008-03-17,71.869,72.801,70.233,71.419,13479673,0
2008-03-18,73.048,74.181,71.975,74.181,11253977,0
2008-03-19,73.011,74.076,70.243,70.488,12485649,0
2008-03-20,69.496,72.133,69.415,70.902,13985636,0
2008-03-24,71.05,72.783,70.734,71.457,8535740,0
2008-03-25,71.623,73.275,71.535,72.66,11093581,0
2008-03-26,72.87,76.283,72.327,76.071,11838837,0
2008-03-27,75.974,77.137,75.017,75.066,9926702,0
2008-03-28,75.289,76.456,74.014,75.316,7682517,0
2008-03-31,75.263,77.96,75.158,76.494,10492652,0
2008-04-01,76.494,78.463,75.369,78.463,9775576,0
2008-04-02,78.383,80.326,77.391,79.834,9795199,0
2008-04-03,79.51,81.33,78.392,80.275,8288907,0
2008-04-04,80.556,81.673,79.501,80.336,7888027,0
2008-04-07,81.382,83.526,79.569,79.643,15775796,0
2008-04-08,79.377,81.056,78.296,78.797,12234767,0
2008-04-09,78.999,80.265,77.812,79.29,13118868,0
2008-04-10,79.457,81.929,79.457,81.418,13148438,0
2008-04-11,81.092,81.593,79.569,79.668,8137911,0
2008-04-14,79.801,80.529,79.07,80.176,8065868,0
2008-04-15,80.529,81.154,79.228,80.126,7972331,0
2008-04-16,80.88,83.526,79.914,83.35,10742157,0
2008-04-17,83.35,83.79,81.453,83.79,9391370,0
2008-04-18,81.989,89.602,81.487,89.55,27531718,0
2008-04-21,89.944,94.277,89.868,94.005,16084470,0
2008-04-22,92.756,93.485,91.459,93.111,12169665,0
2008-04-23,92.756,93.625,91.257,92.205,11815238,0
2008-04-24,91.353,91.353,88.381,89.628,10125289,0
2008-04-25,90.254,91.079,88.381,90.333,7913459,0
2008-04-28,90.791,91.257,89.216,90.001,6754439,0
2008-04-29,89.077,89.17,86.816,87.275,8293081,0
2008-04-30,88.126,89.637,87.062,88.406,11058432,0
2008-05-01,86.949,87.492,84.24,86.473,11728705,0
2008-05-02,87.132,88.372,86.313,87.599,8601832,0
2008-05-05,88.145,90.263,88.047,89.295,6329385,0
2008-05-06,88.89,91.619,88.89,91.071,7724251,0
2008-05-07,91.619,91.88,89.787,91.071,5756584,0
2008-05-08,90.219,92.971,89.743,92.803,8327593,0
2008-05-09,92.55,93.149,90.823,92.324,6929814,0
2008-05-12,91.831,91.831,89.373,90.955,8117803,0
2008-05-13,91.089,92.315,88.881,92.234,8264850,0
2008-05-14,91.701,92.308,90.402,90.615,9429713,0
2008-05-15,91.756,92.064,87.931,90.955,12467588,0
2008-05-16,92.167,92.971,91.307,92.593,11014459,0
2008-05-19,92.898,94.927,91.675,93.758,8771740,0
2008-05-20,94.078,94.53,92.183,93.121,9575766,0
2008-05-21,93.066,95.422,91.353,91.675,10619019,0
2008-05-22,91.953,91.953,89.621,90.095,10363747,0
2008-05-23,90.842,91.011,87.043,87.949,9308604,0
2008-05-27,87.483,89.585,86.227,88.83,9033003,0
2008-05-28,87.985,90.559,86.912,90.466,7868411,0
2008-05-29,89.991,90.483,88.416,88.794,8463365,0
2008-05-30,88.925,90.158,88.512,88.916,9510569,0
2008-06-02,88.399,89.637,87.089,88.151,6834711,0
2008-06-03,87.633,88.996,86.861,87.025,9179746,0
2008-06-04,86.613,88.785,86.587,87.176,9535158,0
2008-06-05,87.369,92.315,87.369,92.308,8564052,0
2008-06-06,92.898,95.461,89.541,89.628,14900992,0
2008-06-09,90.429,92.664,89.505,92.148,8026882,0
2008-06-10,91.675,92.234,88.881,89.982,8854058,0
2008-06-11,90.315,90.675,88.013,89.067,7674918,0
2008-06-12,87.94,88.303,86.349,86.886,10303245,0
2008-06-13,86.605,88.512,86.393,87.65,6445898,0
2008-06-16,88.309,89.524,87.931,88.688,6388985,0
2008-06-17,88.013,91.326,87.931,90.974,7820314,0
2008-06-18,90.904,92.832,90.559,92.254,10932615,0
2008-06-19,93.335,94.806,92.055,92.167,12997963,0
2008-06-20,93.082,93.552,91.151,91.526,9772374,0
2008-06-23,91.441,95.385,91.177,95.328,11964589,0
2008-06-24,94.768,96.81,93.475,93.872,11656843,0
2008-06-25,94.407,94.598,89.796,92.511,12247168,0
2008-06-26,92.612,94.257,90.341,92.324,9471018,0
2008-06-27,92.612,94.369,92.167,93.101,9772427,0
2008-06-30,93.439,95.519,93.439,94.465,9157289,0
2008-07-01,94.211,96.853,92.924,96.589,13551358,0
2008-07-02,97.028,98.446,90.765,90.879,12900236,0
2008-07-03,91.441,92.224,87.921,89.578,9600064,0
2008-07-07,88.768,89.673,86.385,87.492,11064557,0
2008-07-08,86.781,86.851,82.816,84.573,16200714,0
2008-07-09,86.192,88.68,85.278,85.489,13677538,0
2008-07-10,85.674,87.405,83.247,87.248,12245428,0
2008-07-11,86.851,89.285,86.033,87.185,10392753,0
2008-07-14,86.781,90.559,86.781,89.497,9717851,0
2008-07-15,88.962,89.892,85.101,85.557,12729448,0
2008-07-16,85.243,86.154,81.892,84.286,15095879,0
2008-07-17,85.963,87.827,83.142,85.092,21901580,0
2008-07-18,87.799,90.298,86.868,88.406,22698611,0
2008-07-21,89.234,93.271,88.979,93.271,13997091,0
2008-07-22,93.271,94.956,90.666,91.518,12908385,0
2008-07-23,91.37,91.526,87.116,88.399,18408174,0
2008-07-24,88.804,90.001,85.735,87.284,19635600,0
2008-07-25,87.89,88.768,85.918,87.009,11257997,0
2008-07-28,87.043,87.748,85.735,85.847,9132258,0
2008-07-29,86.043,86.28,84.003,84.609,12111765,0
2008-07-30,84.59,90.041,83.968,90.041,14956981,0
2008-07-31,88.53,90.559,88.047,89.33,13432450,0
2008-08-01,88.715,90.624,87.071,88.101,9846696,0
2008-08-04,87.864,87.921,82.491,83.008,13219164,0
2008-08-05,83.016,84.846,82.454,84.326,11836032,0
2008-08-06,84.564,86.087,83.309,85.681,9706935,0
2008-08-07,86.411,87.125,84.056,84.205,8704127,0
2008-08-08,83.862,83.888,80.026,81.136,12982070,0
2008-08-11,81.946,82.359,79.176,81.496,11091555,0
2008-08-12,82.209,83.519,80.907,81.463,11460485,0
2008-08-13,82.2,84.732,81.496,84.326,11350252,0
2008-08-14,83.385,83.968,81.085,82.694,9018488,0
2008-08-15,82.022,82.095,79.219,80.425,13000529,0
2008-08-18,80.935,81.768,78.499,78.578,10055029,0
2008-08-19,78.252,82.367,78.128,81.664,9748245,0
2008-08-20,82.559,84.496,81.699,84.072,10112405,0
2008-08-21,85.161,87.921,85.152,87.009,12647655,0
2008-08-22,86.254,87.089,85.03,85.515,6752436,0
2008-08-25,85.278,86.421,84.16,84.564,5671865,0
2008-08-26,85.48,86.877,85.152,86.163,6055692,0
2008-08-27,86.949,87.325,85.401,86.623,9974495,0
2008-08-28,87.089,87.258,84.512,85.004,7815279,0
2008-08-29,85.629,85.759,82.844,82.844,8534787,0
2008-09-02,80.962,80.962,79.201,79.536,13549397,0
2008-09-03,79.086,80.434,75.808,77.943,14192695,0
2008-09-04,77.902,79.114,75.393,76.266,12405002,0
2008-09-05,76.37,76.889,73.76,75.428,12472659,0
2008-09-08,77.61,78.252,74.647,75.624,15179429,0
2008-09-09,74.936,75.218,70.937,71.131,18776316,0
2008-09-10,72.098,75.343,71.86,74.391,17980576,0
2008-09-11,74.391,76.978,73.329,76.521,14821378,0
2008-09-12,76.53,78.692,76.521,77.968,12105230,0
2008-09-15,74.612,77.416,72.932,72.932,14262936,0
2008-09-16,70.339,76.37,68.732,76.363,17402145,0
2008-09-17,76.221,77.557,71.674,72.116,16131180,0
2008-09-18,74.426,74.795,69.645,72.66,19881666,0
2008-09-19,75.175,79.755,72.932,79.755,17889105,0
2008-09-22,79.745,82.375,79.07,79.078,10838748,0
2008-09-23,78.578,79.317,75.482,75.808,13865185,0
2008-09-24,77.311,77.311,74.666,75.817,10835135,0
2008-09-25,76.017,78.364,75.817,77.391,10349396,0
2008-09-26,75.263,76.081,73.515,75.642,8737810,0
2008-09-29,73.292,73.839,64.651,64.843,24271526,0
2008-09-30,66.24,70.339,66.108,68.659,18727388,0
2008-10-01,67.711,68.352,64.407,67.587,14322148,0
2008-10-02,65.881,66.164,61.345,63.358,18140689,0
2008-10-03,63.839,68.581,63.138,63.771,18892746,0
2008-10-06,62.154,62.495,53.897,61.108,26861431,0
2008-10-07,64.958,66.257,57.021,57.581,24126510,0
2008-10-08,55.4,61.513,53.942,58.152,28825203,0
2008-10-09,59.631,61.503,53.237,53.237,21521894,0
2008-10-10,49.291,53.237,45.062,53.195,36585051,0
2008-10-13,55.672,58.03,53.132,57.636,26170174,0
2008-10-14,59.181,60.22,54.768,58.619,28381448,0
2008-10-15,56.737,56.984,46.95,47.832,23723743,0
2008-10-16,49.151,50.379,43.714,46.773,37687137,0
2008-10-17,44.489,46.511,39.759,43.951,51804933,0
2008-10-20,45.535,49.201,45.385,49.009,18430300,0
2008-10-21,47.54,49.773,46.493,47.285,16586369,0
2008-10-22,45.282,45.438,43.277,43.734,21993465,0
2008-10-23,44.569,46.468,41.905,45.757,20678108,0
2008-10-24,41.73,43.514,39.889,41.78,20815170,0
2008-10-27,40.772,41.949,37.88,38.052,18035403,0
2008-10-28,39.575,42.361,36.938,42.204,21399120,0
2008-10-29,43.083,47.917,42.748,44.736,21330117,0
2008-10-30,47.013,48.287,44.516,46.38,20110921,0
2008-10-31,45.351,46.687,44.357,45.414,21688345,0
2008-11-03,46.021,46.3,43.251,43.724,19435883,0
2008-11-04,45.201,46.021,44.173,45.791,28155082,0
2008-11-05,44.657,46.002,43.848,44.173,21055270,0
2008-11-06,44.55,44.832,41.702,42.334,20327893,0
2008-11-07,42.679,45.438,42.623,45.175,13322963,0
2008-11-10,46.625,48.446,43.557,44.964,14057057,0
2008-11-11,44.446,44.489,41.965,42.764,11143180,0
2008-11-12,41.78,42.088,39.53,39.556,19723559,0
2008-11-13,39.777,45.684,38.687,45.457,22279979,0
2008-11-14,44.155,46.072,41.772,42.875,16552487,0
2008-11-17,42.565,44.666,41.554,42.158,13458340,0
2008-11-18,42.52,44.315,41.712,44.164,15024968,0
2008-11-19,43.901,45.105,41.314,41.587,18252970,0
2008-11-20,40.427,40.858,34.291,34.818,30853677,0
2008-11-21,36.162,39.741,34.596,39.565,26872231,0
2008-11-24,40.417,41.272,39.196,40.787,27518798,0
2008-11-25,40.787,41.386,38.905,41.06,14952748,0
2008-11-26,40.726,44.207,40.154,44.085,11439922,0
2008-11-28,43.392,44.84,42.732,44.614,5538827,0
2008-12-01,41.712,41.747,36.804,36.997,20158445,0
2008-12-02,38.15,38.959,36.619,38.617,16696181,0
2008-12-03,36.27,37.515,33.963,37.394,22543925,0
2008-12-04,36.487,37.542,34.087,35.168,18139948,0
2008-12-05,34.457,35.328,32.742,34.358,23832303,0
2008-12-08,36.02,37.236,35.853,36.32,19359937,0
2008-12-09,35.662,38.67,35.345,36.938,14621480,0
2008-12-10,38.01,38.987,37.57,38.361,14501770,0
2008-12-11,38.94,39.118,36.938,37.236,15827850,0
2008-12-12,35.266,36.311,34.349,36.136,13671707,0
2008-12-15,36.911,38.651,36.637,37.64,12328090,0
2008-12-16,38.352,38.599,36.178,37.702,18039360,0
2008-12-17,37.562,38.405,36.329,37.403,14335828,0
2008-12-18,37.349,37.374,34.545,34.669,20056670,0
2008-12-19,34.809,36.831,34.604,35.555,18612753,0
2008-12-22,35.767,36.663,33.798,34.21,12827532,0
2008-12-23,35.018,35.168,33.076,33.181,13272223,0
2008-12-24,33.149,33.85,32.593,33.604,4256062,0
2008-12-26,33.841,34.731,33.639,34.705,4979916,0
2008-12-29,35.522,36.401,34.731,35.971,9765766,0
2008-12-30,36.128,37.06,35.292,37.033,10038107,0
2008-12-31,36.839,38.133,36.655,37.218,9709670,0
2009-01-02,37.589,40.622,37.236,40.112,11513240,0
2009-01-05,39.671,43.074,39.398,41.165,15543047,0
2009-01-06,42.115,43.302,41.517,41.851,14960507,0
2009-01-07,40.839,41.13,39.152,40.102,11514532,0
2009-01-08,39.787,40.556,38.845,40.296,12681306,0
2009-01-09,40.144,40.144,37.491,37.806,12783509,0
2009-01-12,37.227,38.018,35.918,36.356,13575910,0
2009-01-13,36.401,37.789,35.812,37.647,13786486,0
2009-01-14,37.006,37.261,35.168,35.547,13106821,0
2009-01-15,35.582,35.838,33.271,35.328,17367493,0
2009-01-16,35.909,36.047,33.963,35.082,16195820,0
2009-01-20,33.955,36.029,32.25,32.382,14693827,0
2009-01-21,33.015,34.474,31.986,34.282,16420169,0
2009-01-22,33.224,34.591,31.959,32.767,16375175,0
2009-01-23,31.748,36.814,31.748,35.53,21776731,0
2009-01-26,36.178,38.116,35.705,36.929,13971238,0
2009-01-27,36.893,37.496,35.829,36.901,11649056,0
2009-01-28,37.475,39.161,37.033,38.828,13463460,0
2009-01-29,37.895,38.071,36.569,36.866,10242355,0
2009-01-30,37.797,37.806,35.555,35.88,11453582,0
2009-02-02,35.178,36.32,34.642,35.862,12808877,0
2009-02-03,36.217,36.336,35.168,36.038,11663702,0
2009-02-04,36.487,38.061,36.401,37.174,10969132,0
2009-02-05,37.015,39.398,36.217,39.171,14372921,0
2009-02-06,38.599,40.217,38.124,39.82,10820305,0
2009-02-09,40.981,42.097,39.837,40.549,15192162,0
2009-02-10,40.78,41.412,37.693,38.124,15044694,0
2009-02-11,38.494,38.845,36.364,37.412,14494370,0
2009-02-12,36.831,36.972,35.846,36.901,17135701,0
2009-02-13,36.655,37.762,36.171,36.504,12162212,0
2009-02-17,35.205,35.46,33.525,33.587,17030050,0
2009-02-18,33.973,34.254,32.901,33.587,12860504,0
2009-02-19,34.254,34.959,33.667,33.886,12170173,0
2009-02-20,33.208,33.779,31.775,32.425,21554118,0
2009-02-23,32.944,33.131,30.817,30.939,16456166,0
2009-02-24,31.406,33.621,31.002,33.454,17300675,0
2009-02-25,33.421,33.947,32.233,32.734,21137952,0
2009-02-26,33.402,35.028,33.348,33.56,15371601,0
2009-02-27,32.629,34.677,32.25,33.462,16377594,0
2009-03-02,32.532,33.015,31.229,31.513,19777661,0
2009-03-03,32.057,32.567,31.037,31.356,15734594,0
2009-03-04,32.576,35.135,32.391,34.141,17640552,0
2009-03-05,33.024,33.393,31.229,31.794,18473579,0
2009-03-06,32.155,32.901,31.062,32.296,16880949,0
2009-03-09,31.812,33.938,31.582,32.242,15148554,0
2009-03-10,32.97,35.705,32.961,34.745,25288371,0
2009-03-11,34.527,34.773,33.421,34.114,13717778,0
2009-03-12,34,35.178,32.822,35.135,18885222,0
2009-03-13,35.477,35.477,33.896,34.555,13896212,0
2009-03-16,34.405,37.524,34.405,36.438,18801339,0
2009-03-17,36.438,37.384,35.68,37.024,13387929,0
2009-03-18,36.735,38.273,35.337,37.73,16819579,0
2009-03-19,38.905,40.622,38.828,38.959,22095937,0
2009-03-20,39.204,39.361,36.261,36.504,19770442,0
2009-03-23,37.771,41.147,37.192,41.104,21517456,0
2009-03-24,39.926,41.554,39.671,40.585,17626685,0
2009-03-25,40.39,41.008,38.431,39.863,17758817,0
2009-03-26,40.754,41.298,39.538,40.039,15614300,0
2009-03-27,39.196,39.453,37.947,38.264,12535157,0
2009-03-30,37.104,37.431,35.592,36.154,14710991,0
2009-03-31,37.024,37.024,35.31,35.715,17301199,0
2009-04-01,35.01,36.295,34.386,36.136,19996538,0
2009-04-02,37.665,39.461,37.542,38.501,19180365,0
2009-04-03,38.458,39.987,38.3,39.628,15359056,0
2009-04-06,38.722,38.996,37.852,38.641,12035277,0
2009-04-07,37.904,38.257,37.148,37.797,9478703,0
2009-04-08,37.552,38.747,36.911,38.281,12111850,0
2009-04-09,39.565,39.82,38.333,38.828,14522919,0
2009-04-13,37.647,39.469,37.192,38.905,11641897,0
2009-04-14,38.421,40.006,38.01,38.782,10661199,0
2009-04-15,38.607,40.226,38.607,40.032,12016051,0
2009-04-16,40.639,41.025,39.398,40.446,12555911,0
2009-04-17,40.541,41.121,39.716,40.945,16243011,0
2009-04-20,39.575,40.067,38.66,38.773,12251978,0
2009-04-21,37.975,41.174,37.665,40.999,14415284,0
2009-04-22,40.136,42.414,39.777,40.646,18265046,0
2009-04-23,41.096,41.192,39.487,40.981,13925445,0
2009-04-24,43.802,44.772,42.688,43.724,23325544,0
2009-04-27,42.15,43.074,41.764,42.537,12142508,0
2009-04-28,41.685,43.031,41.685,42.238,8911207,0
2009-04-29,42.381,44.367,42.381,43.988,10868356,0
2009-04-30,44.657,44.657,42.123,43.074,14878689,0
2009-05-01,43.277,44.964,42.764,44.55,11447824,0
2009-05-04,45.89,47.666,45.639,47.55,15093436,0
2009-05-05,47.41,47.85,46.169,47.657,11501173,0
2009-05-06,48.385,49.589,47.786,49.281,16175109,0
2009-05-07,51.558,51.558,46.574,47.568,18213349,0
2009-05-08,48.394,50.107,47.796,49.705,14794042,0
2009-05-11,48.717,48.954,47.758,48.156,10159287,0
2009-05-12,48.366,49.413,47.883,49.018,13080703,0
2009-05-13,48.166,48.394,46.361,47.074,14412705,0
2009-05-14,46.661,47.74,46.276,47.419,10232710,0
2009-05-15,47.268,47.776,45.331,45.765,11852908,0
2009-05-18,46.39,47.699,46.38,47.61,12173559,0
2009-05-19,47.61,48.094,46.291,47.486,9767339,0
2009-05-20,48.429,50.206,48.199,48.394,11735103,0
2009-05-21,47.126,47.223,45.282,45.666,12608319,0
2009-05-22,46.459,46.891,45.414,45.499,9808424,0
2009-05-26,45.062,47.55,44.524,47.41,11273024,0
2009-05-27,47.54,48.278,46.835,46.959,9562462,0
2009-05-28,47.522,50.012,46.792,49.546,15220704,0
2009-05-29,50.661,50.717,49.546,50.32,12700265,0
2009-06-01,51.549,52.306,50.96,52.025,13157464,0
2009-06-02,51.71,52.457,51.099,52.034,10591885,0
2009-06-03,51.051,51.349,49.133,50.02,13043996,0
2009-06-04,50.67,51.682,49.992,51.267,10496119,0
2009-06-05,51.874,52.12,49.799,50.353,9772368,0
2009-06-08,49.958,50.767,48.947,50.406,9234521,0
2009-06-09,51.059,52.217,50.742,51.741,10314373,0
2009-06-10,52.63,52.885,50.847,52.111,12099513,0
2009-06-11,52.578,56.075,52.015,54.67,19491927,0
2009-06-12,53.599,53.801,52.059,52.991,12555278,0
2009-06-15,52.094,52.194,50.379,51.515,9465898,0
2009-06-16,52.323,52.569,49.931,50.09,10293617,0
2009-06-17,49.625,49.817,48.658,49.218,13230197,0
2009-06-18,49.104,49.827,48.577,49.018,7577248,0
2009-06-19,49.562,49.676,48.121,48.667,12824095,0
2009-06-22,47.776,47.776,45.526,46.002,12541124,0
2009-06-23,46.468,47.233,45.684,46.864,10398692,0
2009-06-24,47.154,47.832,46.502,47.004,9126998,0
2009-06-25,46.812,48.86,46.773,48.667,11114291,0
2009-06-26,48.269,48.667,47.708,47.9,17987036,0
2009-06-29,48.541,48.78,47.682,48.333,9621864,0
2009-06-30,48.358,48.912,46.644,47.574,12304977,0
2009-07-01,48.437,49,47.628,47.724,9035113,0
2009-07-02,46.564,46.582,44.997,46.202,10480836,0
2009-07-06,44.578,45.315,44.27,45.237,13641546,0
2009-07-07,45.147,45.385,43.108,43.26,13249169,0
2009-07-08,43.451,44.025,42.317,43.821,14647163,0
2009-07-09,44.102,44.997,43.328,44.155,12338792,0
2009-07-10,43.504,44.708,43.363,44.41,10021730,0
2009-07-13,44.234,44.885,43.241,44.832,10273682,0
2009-07-14,45.633,46.115,45.123,45.572,8326461,0
2009-07-15,46.423,48.176,46.407,47.971,13144197,0
2009-07-16,47.823,49.035,47.382,48.78,8971952,0
2009-07-17,48.708,49.441,48.235,49.245,11111290,0
2009-07-20,49.747,50.397,48.717,50.012,11504160,0
2009-07-21,50.493,50.909,49.235,50.114,11176782,0
2009-07-22,49.658,49.766,48.49,48.623,11745921,0
2009-07-23,48.676,51.162,48.376,50.792,12274651,0
2009-07-24,50.556,50.617,48.463,50.415,14249038,0
2009-07-27,50.443,50.556,49.07,49.668,8127685,0
2009-07-28,49.07,49.07,46.95,48.006,12510863,0
2009-07-29,47.154,47.374,45.862,46.152,14091605,0
2009-07-30,47.163,47.776,46.202,46.977,13123694,0
2009-07-31,46.468,47.479,46.169,47.04,10841853,0
2009-08-03,48.235,49.617,48.006,49.194,11187171,0
2009-08-04,49.027,49.499,48.129,48.532,10977695,0
2009-08-05,48.324,48.551,47.355,47.568,9948755,0
2009-08-06,47.74,47.883,46.67,47.216,7391136,0
2009-08-07,47.796,48.148,46.09,46.818,8583469,0
2009-08-10,46.828,47.33,46.415,47.05,7129288,0
2009-08-11,46.749,46.95,46.231,46.493,7696342,0
2009-08-12,46.547,47.909,46.38,47.374,8877390,0
2009-08-13,47.936,48.577,47.135,48.473,7655444,0
2009-08-14,48.437,48.49,46.38,46.933,10125013,0
2009-08-17,45.721,45.853,44.419,45.105,10419878,0
2009-08-18,45.264,45.983,44.84,45.748,7679788,0
2009-08-19,45.016,46.773,44.857,46.485,9674678,0
2009-08-20,46.882,47.461,46.564,47.302,9854461,0
2009-08-21,47.945,49.836,47.495,49.728,15203014,0
2009-08-24,50.626,51.258,50.012,50.415,10606529,0
2009-08-25,50.934,51.068,49.061,49.351,10926180,0
2009-08-26,48.895,49.906,48.734,49.747,9044087,0
2009-08-27,49.695,50.379,48.577,50.03,10665155,0
2009-08-28,50.566,50.977,49.94,50.435,12232407,0
2009-08-31,49.598,49.728,48.825,49.413,9680142,0
2009-09-01,48.895,49.921,48.068,48.278,15314131,0
2009-09-02,47.657,48.287,47.41,47.532,10095497,0
2009-09-03,48.121,48.34,47.522,47.85,7532967,0
2009-09-04,47.815,49.263,47.591,49.123,7074914,0
2009-09-08,50.058,51.366,49.791,51.083,11514197,0
2009-09-09,51.108,51.258,49.983,50.435,8760498,0
2009-09-10,50.406,51.434,49.992,51.376,8697429,0
2009-09-11,52.588,54.309,52.448,53.096,16957546,0
2009-09-14,51.892,52.991,51.434,52.588,10408814,0
2009-09-15,53,53.186,51.725,52.606,11059135,0
2009-09-16,53.676,55.031,53.432,54.873,14853257,0
2009-09-17,54.556,55.391,53.702,54.327,10836967,0
2009-09-18,54.811,55.268,53.711,54.38,10886876,0
2009-09-21,53.159,53.644,52.578,53.451,6465946,0
2009-09-22,54.285,54.38,53.636,54.135,7222749,0
2009-09-23,54.336,54.485,52.649,52.985,9020301,0
2009-09-24,53.053,53.186,51.549,52.015,7857290,0
2009-09-25,51.656,53.096,51.425,52.296,8194013,0
2009-09-28,52.148,53.451,51.919,53.221,4150659,0
2009-09-29,53.132,53.767,52.771,53.122,6643197,0
2009-09-30,53.562,53.676,51.795,52.403,9629615,0
2009-10-01,52.403,52.516,50.229,50.229,11369816,0
2009-10-02,49.546,50.229,49.235,49.967,7799452,0
2009-10-05,49.906,51.083,49.676,50.96,9170543,0
2009-10-06,51.619,52.719,51.566,52.085,8612875,0
2009-10-07,52.262,53.878,52.157,53.652,11847904,0
2009-10-08,53.636,55.356,53.369,55.084,11406372,0
2009-10-09,55.031,55.654,54.768,55.296,8410068,0
2009-10-12,55.841,56.86,55.752,56.465,9386049,0
2009-10-13,56.465,56.57,55.4,56.401,9001161,0
2009-10-14,57.123,58.188,57.071,58.064,10239138,0
2009-10-15,57.836,60.632,57.768,60.482,15547353,0
2009-10-16,59.989,61.212,59.718,60.736,15159655,0
2009-10-19,60.692,62.513,60.062,62.214,11074379,0
2009-10-20,61.968,62.066,60.062,60.809,11303057,0
2009-10-21,60.166,61.573,59.604,59.796,15504663,0
2009-10-22,59.57,60.561,58.787,60.316,12326106,0
2009-10-23,59.989,60.261,56.27,57.328,21139675,0
2009-10-26,57.273,59.171,56.401,56.534,12878827,0
2009-10-27,56.755,57.636,56.227,57.088,10843827,0
2009-10-28,56.57,56.577,54.602,54.751,10236340,0
2009-10-29,55.268,57.22,55.155,56.974,10589642,0
2009-10-30,56.701,56.709,53.897,54.689,14514744,0
2009-11-02,54.97,56.401,54.241,55.137,9594020,0
2009-11-03,54.618,56.965,54.072,56.683,10640594,0
2009-11-04,56.931,57.535,56.235,56.534,8969003,0
2009-11-05,57.044,57.636,56.614,57.238,7221107,0
2009-11-06,56.577,58.038,56.067,56.624,8722452,0
2009-11-09,57.811,58.002,56.86,57.264,15227934,0
2009-11-10,57.044,57.85,56.595,57.487,7105708,0
2009-11-11,57.869,58.989,57.811,58.152,7839228,0
2009-11-12,57.739,58.311,56.429,56.8,6788623,0
2009-11-13,56.474,57.869,56.053,57.608,9074701,0
2009-11-16,58.511,60.088,58.434,59.69,9810575,0
2009-11-17,59.171,59.506,58.346,58.989,10174198,0
2009-11-18,59.216,59.367,58.047,58.652,7661342,0
2009-11-19,58.249,58.311,56.334,56.746,8840481,0
2009-11-20,56.465,56.737,55.26,55.69,9687110,0
2009-11-23,57.133,58.197,56.577,56.825,9698425,0
2009-11-24,56.595,57.676,56.147,57.645,8096817,0
2009-11-25,57.3,57.441,56.307,57.178,8158659,0
2009-11-27,55.066,55.833,54.644,55.514,4712066,0
2009-11-30,54.952,56.455,54.952,56.176,7622163,0
2009-12-01,56.783,58.055,56.783,56.842,9914010,0
2009-12-02,56.577,57.061,55.833,56.263,6644145,0
2009-12-03,56.053,56.263,54.584,54.689,8482486,0
2009-12-04,55.559,56.009,53.413,53.959,9889437,0
2009-12-07,53.644,54.67,53.078,53.951,7795796,0
2009-12-08,53.644,53.783,52.375,52.755,9109390,0
2009-12-09,52.975,53.281,51.857,52.771,10596611,0
2009-12-10,53.361,54.151,52.921,54.055,9242242,0
2009-12-11,54.257,54.556,53.636,53.969,6488823,0
2009-12-14,54.574,54.848,54.195,54.485,5549782,0
2009-12-15,54.618,55.472,54.295,54.724,7515752,0
2009-12-16,54.997,56.624,54.926,55.856,8306671,0
2009-12-17,55.445,55.823,54.864,55.015,6799305,0
2009-12-18,55.569,55.974,55.084,55.349,12399987,0
2009-12-21,55.787,57.029,55.578,56.067,6687960,0
2009-12-22,56.307,56.931,56.053,56.253,5580612,0
2009-12-23,57.151,57.952,56.755,57.352,6175912,0
2009-12-24,57.511,57.85,57.291,57.458,1697325,0
2009-12-28,57.995,58.416,57.544,57.785,4169247,0
2009-12-29,58.03,58.275,56.956,57.328,3845924,0
2009-12-30,57.021,57.676,56.86,57.645,3178230,0
2009-12-31,57.711,58.03,57.194,57.23,3925129,0
2010-01-04,58.372,59.084,58.135,59.006,6555724,0
2010-01-05,58.899,59.451,58.67,59.171,8376907,0
2010-01-06,59.057,60.614,58.935,60.49,11315798,0
2010-01-07,60.22,61.379,59.971,61.116,8748943,0
2010-01-08,60.834,63.306,60.746,62.118,15335796,0
2010-01-11,62.689,62.92,60.992,62.118,11716346,0
2010-01-12,60.826,62.171,60.49,61.186,10699207,0
2010-01-13,61.292,62.495,59.981,62.296,10007525,0
2010-01-14,61.643,63.154,61.643,62.679,8194910,0
2010-01-15,62.621,63.279,61.668,62.277,14314127,0
2010-01-19,61.432,62.645,61.142,62.364,8368482,0
2010-01-20,61.345,61.677,59.771,60.746,12188810,0
2010-01-21,60.685,61.099,59.367,60.062,13159001,0
2010-01-22,58.926,60.122,57.079,57.361,16291500,0
2010-01-25,57.758,58.539,56.709,57.86,11245076,0
2010-01-26,57.37,59.57,56.948,57.811,10356350,0
2010-01-27,57.589,58.284,56.993,57.768,10962052,0
2010-01-28,58.135,58.689,56.474,56.825,10101873,0
2010-01-29,57.505,58.197,55.296,55.796,13550885,0
2010-02-01,56.534,57.328,56.211,56.965,9653771,0
2010-02-02,57.589,58.495,57.123,58.135,9057930,0
2010-02-03,57.785,58.802,57.653,58.02,6949865,0
2010-02-04,57.142,57.319,54.802,54.952,11015693,0
2010-02-05,55.049,55.541,52.985,54.565,13085350,0
2010-02-08,54.714,55.991,54.135,54.618,9049432,0
2010-02-09,55.506,57.142,55.391,56.061,10406902,0
2010-02-10,55.927,56.494,54.821,55.964,7852507,0
2010-02-11,55.884,57.061,54.997,56.939,8325189,0
2010-02-12,56.009,56.912,55.498,56.534,9553693,0
2010-02-16,57.441,57.811,56.773,57.72,6945786,0
2010-02-17,57.879,58.03,57.044,57.528,7313343,0
2010-02-18,57.925,58.319,57.23,57.86,8756644,0
2010-02-19,55.709,56.614,55.374,56.183,20573211,0
2010-02-22,52.835,54.459,52.534,54.135,99091798,0
2010-02-23,54.046,54.267,52.895,53.526,40771794,0
2010-02-24,53.748,54.072,53.07,53.553,26127466,0
2010-02-25,52.835,53.58,52.245,53.467,19969783,0
2010-02-26,53.748,53.985,53.212,53.721,17655937,0
2010-03-01,54.362,54.494,53.599,54.002,14607390,0
2010-03-02,54.151,55.287,53.636,55.224,20117660,0
2010-03-03,55.737,56.297,55.419,55.594,17390797,0
2010-03-04,55.737,56.035,54.751,55.287,14772073,0
2010-03-05,55.752,56.218,55.578,56.103,12536427,0
2010-03-08,56.122,56.842,56.075,56.691,13935977,0
2010-03-09,56.307,56.773,56.009,56.359,13685427,0
2010-03-10,56.279,56.728,55.594,56.446,13482830,0
2010-03-11,56.325,56.437,55.699,56.183,9131328,0
2010-03-12,56.419,56.86,56.093,56.746,9551655,0
2010-03-15,56.359,56.86,55.654,56.544,11434966,0
2010-03-16,56.984,57.729,56.419,57.608,11273539,0
2010-03-17,57.829,58.892,57.589,58.558,14132372,0
2010-03-18,58.471,58.67,56.974,57.37,14678895,0
2010-03-19,57.528,57.836,56.044,56.55,21229613,0
2010-03-22,55.129,56.534,54.548,55.823,17846480,0
2010-03-23,55.856,56.245,55.198,55.419,12127831,0
2010-03-24,54.873,55.664,54.521,54.696,13378750,0
2010-03-25,55.26,55.612,53.344,53.423,14102383,0
2010-03-26,53.739,54.503,53.721,54.222,13244807,0
2010-03-29,54.792,55.745,54.67,55.453,12456659,0
2010-03-30,55.654,56.122,55.189,55.436,11760572,0
2010-03-31,55.77,55.884,55.339,55.796,13593770,0
2010-04-01,56.484,57.036,56.245,56.773,12731595,0
2010-04-05,57.178,58.233,56.939,57.829,11070532,0
2010-04-06,57.925,58.926,57.85,58.725,11861711,0
2010-04-07,58.777,58.777,57.749,58.064,11097105,0
2010-04-08,57.571,58.725,57.188,58.574,9859628,0
2010-04-09,58.899,59.216,58.233,58.495,8644656,0
2010-04-12,58.206,58.768,58.16,58.302,6742399,0
2010-04-13,58.381,58.381,56.808,57.598,11689887,0
2010-04-14,58.03,59.279,57.829,58.997,10415706,0
2010-04-15,58.916,59.348,58.629,59.093,6804165,0
2010-04-16,58.434,59.048,57.029,57.85,12844432,0
2010-04-19,57.31,57.961,56.718,57.361,11073074,0
2010-04-20,58.372,59.79,58.197,59.655,13604865,0
2010-04-21,59.69,60.229,59.057,59.805,9798325,0
2010-04-22,59.148,60.149,58.716,59.945,12772772,0
2010-04-23,61.546,64.351,61.458,63.904,25005641,0
2010-04-26,63.858,64.325,63.524,63.913,0,0
2010-04-27,63.648,63.824,61.546,61.818,16672965,0
2010-04-28,62.223,62.548,60.773,62.435,12308656,0
2010-04-29,63.471,65.054,62.689,64.315,31790861,0
2010-04-30,64.472,64.888,62.013,62.797,27738017,0
2010-05-03,62.53,63.288,61.6,62.696,16171337,0
2010-05-04,61.15,62.04,60.237,60.624,16060366,0
2010-05-05,59.225,60.072,58.416,59.171,16227424,0
2010-05-06,59.015,59.885,53.636,57.458,21049028,0
2010-05-07,56.876,57.711,54.696,55.268,24468539,0
2010-05-10,57.729,58.908,57.608,58.759,21728743,0
2010-05-11,58.055,59.69,57.995,58.768,13206437,0
2010-05-12,59.181,59.48,57.685,58.602,13143765,0
2010-05-13,58.97,60.072,58.01,58.856,11149079,0
2010-05-14,58.425,58.629,56.288,57.044,14203695,0
2010-05-17,57.361,57.496,54.952,56.401,14230924,0
2010-05-18,57.246,58.16,55.787,56.044,14934621,0
2010-05-19,55.787,56.634,54.195,55.031,17527623,0
2010-05-20,53.533,53.776,51.814,52.067,22034138,0
2010-05-21,50.707,53.344,50.6,53.195,24457270,0
2010-05-24,52.859,53.229,50.6,50.643,22198252,0
2010-05-25,49.104,51.515,48.938,51.401,23358216,0
2010-05-26,52.165,53.053,51.566,51.656,19623126,0
2010-05-27,53.263,53.702,51.525,52.771,23409454,0
2010-05-28,52.516,52.588,48.762,49.369,31568042,0
2010-06-01,47.875,47.875,45.43,45.499,40542909,0
2010-06-02,47.233,49.608,46.908,49.508,30456052,0
2010-06-03,50.584,50.584,47.875,49.791,28611133,0
2010-06-04,48.973,50.951,48.507,49.009,22700848,0
2010-06-07,49.227,49.766,47.574,47.682,16066459,0
2010-06-08,47.724,48.982,47.346,48.851,18341256,0
2010-06-09,49.546,50.941,48.541,48.771,15360109,0
2010-06-10,50.811,52.184,50.425,52.025,19216875,0
2010-06-11,51.383,52.499,51.191,52.296,12410412,0
2010-06-14,53.106,53.553,51.443,51.574,13444121,0
2010-06-15,52.499,53.685,52.007,53.517,10621382,0
2010-06-16,52.569,54.204,52.569,53.467,10885387,0
2010-06-17,53.467,54.151,53.246,53.951,11305777,0
2010-06-18,53.757,53.844,52.277,53.221,18814201,0
2010-06-21,54.195,54.417,52.588,53.044,11700187,0
2010-06-22,53.044,53.246,51.162,51.227,16998086,0
2010-06-23,51.2,51.647,50.501,51.284,9277658,0
2010-06-24,51.032,51.267,50.002,50.237,8882899,0
2010-06-25,50.511,51.434,49.809,51.191,27406787,0
2010-06-28,50.865,51.25,50.179,50.415,10026979,0
2010-06-29,49.254,49.747,48.225,48.429,14660613,0
2010-06-30,48.43,49.778,48.377,48.661,14795169,0
2010-07-01,48.613,49.061,47.135,48.586,16444722,0
2010-07-02,48.586,49.378,47.675,48.324,13590491,0
2010-07-06,49.625,49.879,48.094,48.833,12485208,0
2010-07-07,48.954,50.6,48.708,50.594,13805667,0
2010-07-08,51.191,51.471,50.132,51.471,10277526,0
2010-07-09,51.525,51.751,50.865,51.488,7179203,0
2010-07-12,51.366,51.841,50.643,51.217,7986729,0
2010-07-13,51.964,52.491,51.488,51.543,10529351,0
2010-07-14,51.349,52.332,50.934,51.777,8930474,0
2010-07-15,51.805,51.805,50.485,51.583,13053170,0
2010-07-16,51.434,51.443,49.766,49.836,19345258,0
2010-07-19,50.792,52.473,50.415,52.007,16201406,0
2010-07-20,51.425,53.924,51.015,53.667,15683927,0
2010-07-21,53.87,54.072,51.795,52.393,14244367,0
2010-07-22,53.195,54.399,52.991,53.897,14465132,0
2010-07-23,51.945,52.755,51.171,52.184,21482237,0
2010-07-26,52.448,52.448,50.855,51.741,10893174,0
2010-07-27,51.982,52.094,50.626,51.814,15690427,0
2010-07-28,51.805,52.816,51.534,52.516,11966459,0
2010-07-29,52.885,53.618,51.619,52.588,11641974,0
2010-07-30,51.795,52.755,51.629,52.457,10085513,0
2010-08-02,53.599,55.717,53.533,55.163,17286829,0
2010-08-03,54.372,55.717,54.372,55.268,13254493,0
2010-08-04,55.41,56.025,54.821,55.322,9834346,0
2010-08-05,55.066,55.638,54.459,55.62,6637061,0
2010-08-06,55.181,55.646,54.012,54.811,8121347,0
2010-08-09,55.252,55.559,54.898,55.172,5182090,0
2010-08-10,54.426,54.979,53.776,54.644,7776384,0
2010-08-11,53.618,53.702,52.43,52.807,11193414,0
2010-08-12,51.637,52.658,51.549,52.138,8858635,0
2010-08-13,51.874,52.613,51.629,51.666,6354804,0
2010-08-16,51.443,52.606,51.349,52.202,6793726,0
2010-08-17,52.755,53.627,52.439,53.026,6634105,0
2010-08-18,52.755,52.904,51.629,52.034,9602835,0
2010-08-19,51.919,52.007,50.443,50.837,9614401,0
2010-08-20,50.247,50.493,49.078,49.641,10577003,0
2010-08-23,48.912,49.879,48.798,49.078,11802667,0
2010-08-24,48.235,49.554,48.068,48.156,17285705,0
2010-08-25,48.156,48.287,47.434,48.084,10261354,0
2010-08-26,48.525,48.726,46.968,47.004,15162942,0
2010-08-27,47.41,49.184,46.986,49.027,14252510,0
2010-08-30,48.895,49.168,47.568,47.628,10572825,0
2010-08-31,47.4,47.485,46.516,46.888,14904076,0
2010-09-01,47.559,48.717,47.392,48.516,12759452,0
2010-09-02,48.825,49.649,48.429,49.608,9736544,0
2010-09-03,50.274,50.909,49.931,50.443,10733427,0
2010-09-07,50.493,50.566,49.773,50.229,10546901,0
2010-09-08,50.361,51.787,50.229,51.294,10154014,0
2010-09-09,52.007,52.209,51.311,51.462,8345472,0
2010-09-10,51.998,52.559,51.647,52.148,8826028,0
2010-09-13,52.694,53.15,52.507,52.885,8266162,0
2010-09-14,52.737,52.746,51.032,51.741,15201536,0
2010-09-15,51.452,52.254,50.361,51.162,17877703,0
2010-09-16,50.995,51.479,50.733,51.154,7791550,0
2010-09-17,51.583,51.76,51.075,51.083,11045077,0
2010-09-20,51.181,51.99,50.792,51.733,10655464,0
2010-09-21,51.741,52.588,51.574,52.129,9477016,0
2010-09-22,52.227,52.694,51.692,51.857,7615026,0
2010-09-23,51.075,51.733,50.819,51.091,9662589,0
2010-09-24,51.982,53.685,51.795,53.317,11124843,0
2010-09-27,53.658,53.694,52.463,52.63,8878984,0
2010-09-28,52.895,53.14,52.217,53.009,9418735,0
2010-09-29,52.867,54.66,52.852,54.091,11092692,0
2010-09-30,54.802,55.356,53.888,54.169,11535488,0
2010-10-01,54.838,55.26,54.336,54.891,10043374,0
2010-10-04,54.758,55.391,53.255,53.809,8256536,0
2010-10-05,54.635,55.569,54.399,55.356,11262276,0
2010-10-06,55.155,56.202,55.155,55.506,9484862,0
2010-10-07,55.918,55.991,54.882,55.382,8906904,0
2010-10-08,55.163,56.085,54.161,55.884,9457806,0
2010-10-11,55.737,56.352,55.277,55.833,6393793,0
2010-10-12,55.532,55.594,54.485,55.092,13687061,0
2010-10-13,55.778,57.133,55.62,56.816,11931851,0
2010-10-14,56.912,57.133,56.009,56.503,9095571,0
2010-10-15,56.894,57.044,55.85,56.709,13166966,0
2010-10-18,56.183,57.729,55.856,56.718,9192922,0
2010-10-19,55.935,56.166,54.829,55.514,15540919,0
2010-10-20,55.778,56.931,55.489,56.526,9829695,0
2010-10-21,56.709,57.104,55.833,56.544,11691895,0
2010-10-22,58.091,59.962,58.038,59.586,16717404,0
2010-10-25,60.22,61.468,60.22,60.252,14599378,0
2010-10-26,60.51,61.186,59.971,60.764,10963806,0
2010-10-27,59.998,60.975,59.436,60.878,8939405,0
2010-10-28,61.195,61.528,60.261,61.354,16077583,0
2010-10-29,60.999,61.752,60.689,61.45,14280154,0
2010-11-01,61.933,61.949,61.142,61.694,13989207,0
2010-11-02,62.312,63.376,62.082,62.836,10733797,0
2010-11-03,63.04,63.49,62.381,63.49,10778579,0
2010-11-04,64.924,66.68,64.746,66.646,16338731,0
2010-11-05,66.34,67.111,65.644,66.523,12981957,0
2010-11-08,66.285,66.523,65.274,65.802,11963250,0
2010-11-09,66.031,67.087,64.623,64.992,12781594,0
2010-11-10,64.915,65.73,64.388,65.634,13193799,0
2010-11-11,65.054,66.066,64.642,65.96,10277426,0
2010-11-12,64.704,65.855,64.397,65.161,12617295,0
2010-11-15,65.336,65.748,64.888,65.329,9555998,0
2010-11-16,64.14,65.345,63.746,64.342,14177307,0
2010-11-17,63.955,65.74,63.814,65.415,10922110,0
2010-11-18,66.1,66.805,65.943,66.381,10643067,0
2010-11-19,66.374,67.235,65.309,67.2,8719765,0
2010-11-22,66.734,67.173,65.616,67.173,9373069,0
2010-11-23,66.313,66.365,64.915,66.331,10900382,0
2010-11-24,66.595,67.877,66.557,67.831,7801711,0
2010-11-26,66.937,68.009,66.805,66.805,3151721,0
2010-11-29,66.734,67.841,65.995,67.702,9749828,0
2010-11-30,66.333,68.394,65.705,67.997,12631089,0
2010-12-01,68.843,71.394,68.843,71.086,13562146,0
2010-12-02,70.83,71.322,70.584,70.988,8920938,0
2010-12-03,70.048,72.975,70.048,72.749,12252787,0
2010-12-06,72.749,73.161,71.481,72.851,7889102,0
2010-12-07,73.76,73.952,70.972,71.218,10948937,0
2010-12-08,71.322,71.957,70.602,71.131,8422035,0
2010-12-09,72.124,72.468,70.787,71.428,6480260,0
2010-12-10,71.237,71.957,71.147,71.692,6661452,0
2010-12-13,72.369,73.723,72.273,72.476,9164684,0
2010-12-14,72.476,72.616,71.228,71.509,8089502,0
2010-12-15,70.867,71.902,70.823,70.972,7299629,0
2010-12-16,70.849,71.377,70.083,71.331,7595417,0
2010-12-17,71.228,71.826,70.965,71.516,8679622,0
2010-12-20,71.692,72.448,71.562,72.257,6712773,0
2010-12-21,72.378,72.74,71.86,72.485,6128568,0
2010-12-22,72.783,73.116,72.3,72.81,4587108,0
2010-12-23,72.581,72.975,72.317,72.555,4251653,0
2010-12-27,71.967,72.66,71.832,72.468,3250089,0
2010-12-28,72.266,72.925,72.266,72.283,3127864,0
2010-12-29,72.389,73.854,72.336,73.529,5088965,0
2010-12-30,73.597,73.854,72.83,73.297,3747886,0
2010-12-31,73.333,73.694,72.974,73.417,3849770,0
2011-01-03,73.857,74.341,73.302,73.548,6169252,0
2011-01-04,73.69,74.057,70.909,71.771,9812809,0
2011-01-05,71.166,72.712,70.867,72.616,7068839,0
2011-01-06,72.625,72.694,70.11,70.805,9391174,0
2011-01-07,70.83,72.317,70.592,71.71,7499346,0
2011-01-10,71.157,71.631,70.488,70.937,7370666,0
2011-01-11,71.578,72.502,71.562,72.327,7499303,0
2011-01-12,72.915,74.286,72.87,74.251,7713477,0
2011-01-13,74.12,74.998,73.767,74.383,8345314,0
2011-01-14,74.367,76.456,73.952,76.414,9540605,0
2011-01-18,76.134,76.408,75.56,76.283,8361782,0
2011-01-19,76.564,77.11,75.42,75.843,13411598,0
2011-01-20,74.374,75.027,72.485,74.981,13540702,0
2011-01-21,76.846,76.985,72.836,73.397,21757864,0
2011-01-24,73.857,74.525,72.098,74.076,11234793,0
2011-01-25,74.084,74.331,72.3,73.197,10409563,0
2011-01-26,73.847,77.152,73.707,76.889,12035674,0
2011-01-27,76.802,77.259,75.184,75.596,10481918,0
2011-01-28,76.846,76.923,75.362,76.203,9992763,0
2011-01-31,75.977,78.25,75.708,78.24,9260913,0
2011-02-01,78.675,79.501,78.165,78.815,11400198,0
2011-02-02,78.639,78.962,77.751,78.324,6277289,0
2011-02-03,78.602,78.727,77.128,78.63,6272948,0
2011-02-04,78.771,79.105,77.514,78.543,6864376,0
2011-02-07,78.797,80.221,78.342,78.982,7672359,0
2011-02-08,78.578,78.857,77.021,78.305,7021208,0
2011-02-09,77.715,78.815,76.712,77.805,7012614,0
2011-02-10,77.892,79.745,77.636,79.685,7805005,0
2011-02-11,79.123,80.547,78.824,79.457,6702769,0
2011-02-14,79.317,81.188,79.317,81.101,6467916,0
2011-02-15,80.97,81.472,80.143,81.188,8373285,0
2011-02-16,81.207,83.088,80.697,82.657,10104810,0
2011-02-17,81.294,83.458,81.294,82.975,7615643,0
2011-02-18,83.309,83.658,82.341,83.564,9390650,0
2011-02-22,83.526,84.089,80.37,81.69,15493491,0
2011-02-23,81.066,83.184,80.917,81.681,11770475,0
2011-02-24,80.756,81.426,78.708,78.824,13425431,0
2011-02-25,79.685,81.749,79.349,81.638,9088484,0
2011-02-28,81.886,82.309,80.73,82.141,9469244,0
2011-03-01,83.079,83.526,80.361,80.449,10447819,0
2011-03-02,79.886,80.389,78.708,80.001,10620368,0
2011-03-03,81.197,81.778,80.476,81.638,8670143,0
2011-03-04,81.453,81.749,79.518,80.361,6856175,0
2011-03-07,80.697,81.179,79.061,79.349,7805559,0
2011-03-08,80.275,80.326,78.718,78.999,6766740,0
2011-03-09,78.63,79.114,77.4,77.857,8649794,0
2011-03-10,76.158,76.408,74.199,74.391,15639231,0
2011-03-11,73.564,76.389,73.548,75.826,9746413,0
2011-03-14,75.059,75.446,73.54,75.049,12954359,0
2011-03-15,72.229,75.167,72.159,74.558,10047866,0
2011-03-16,73.917,74.612,72.035,73.067,15096234,0
2011-03-17,74.574,76.929,73.959,76.535,12795227,0
2011-03-18,77.161,77.506,75.017,75.552,13234586,0
2011-03-21,76.669,78.543,76.616,78.463,4460666,0
2011-03-22,78.533,78.894,77.61,78.052,7335741,0
2011-03-23,78.005,78.27,77.047,77.812,5478559,0
2011-03-24,78.128,78.243,76.239,77.46,7444557,0
2011-03-25,77.128,77.303,75.95,76.399,12332521,0
2011-03-28,76.071,80.318,75.852,79.51,17918644,0
2011-03-29,79.791,83.255,79.272,82.965,15266662,0
2011-03-30,83.377,83.377,81.346,82.341,9326308,0
2011-03-31,82.866,83.78,81.899,81.997,8522528,0
2011-04-01,82.816,83.526,81.963,82.385,6815618,0
2011-04-04,82.937,83.404,81.453,81.567,7555408,0
2011-04-05,81.418,82.806,81.232,81.655,8562729,0
2011-04-06,82.305,82.559,79.914,80.838,8249716,0
2011-04-07,81.01,81.241,79.755,80.556,7106605,0
2011-04-08,81.504,81.558,79.492,79.878,8866968,0
2011-04-11,79.993,80.784,77.724,78.076,9281544,0
2011-04-12,77.185,77.531,75.218,75.829,12136602,0
2011-04-13,76.37,76.74,75.307,75.428,8497188,0
2011-04-14,74.946,75.923,74.49,75.633,7629929,0
2011-04-15,76.23,76.653,74.903,76.193,9291900,0
2011-04-18,74.832,75.086,73.507,74.516,10420809,0
2011-04-19,74.416,75.835,74.261,75.727,9889389,0
2011-04-20,77.038,77.442,76.581,77.276,9635101,0
2011-04-21,78.612,80.151,78.224,78.939,12436882,0
2011-04-25,78.745,78.939,77.021,77.416,6199674,0
2011-04-26,77.541,78.903,77.391,78.665,6785279,0
2011-04-27,78.99,79.246,76.783,78.586,8707385,0
2011-04-28,77.46,78.903,77.338,78.349,5451811,0
2011-04-29,78.197,79.129,77.326,78.908,7825164,0
2011-05-02,79.253,79.942,76.408,77.187,9729031,0
2011-05-03,76.675,77.309,74.903,75.484,9494607,0
2011-05-04,75.519,75.519,73.69,74.549,9821943,0
2011-05-05,72.987,75.086,71.869,72.838,15174129,0
2011-05-06,73.932,74.849,72.063,72.679,12201557,0
2011-05-09,73.329,73.881,72.686,73.497,9833125,0
2011-05-10,73.881,74.946,73.397,74.286,8282587,0
2011-05-11,74.09,74.09,71.066,72.319,14392931,0
2011-05-12,72.266,73.917,71.509,73.432,15279856,0
2011-05-13,73.568,74.074,71.851,72.724,11648810,0
2011-05-16,72.273,73.555,71.967,72.266,10909292,0
2011-05-17,71.577,72.679,71.084,72.151,13373898,0
2011-05-18,72.53,74.215,72.319,73.632,9787068,0
2011-05-19,73.986,74.382,72.845,73.483,8728727,0
2011-05-20,73.27,74.134,72.362,73.418,9359475,0
2011-05-23,71.975,72.469,71.552,72.166,7176537,0
2011-05-24,72.821,74.311,72.821,73.227,10288261,0
2011-05-25,72.786,74.533,72.786,73.932,12355646,0
2011-05-26,73.854,75.115,73.72,74.903,7342103,0
2011-05-27,75.387,76.26,74.565,74.699,7177593,0
2011-05-31,75.897,76.137,74.818,75.586,8354668,0
2011-06-01,75.589,75.96,73.07,73.36,9146481,0
2011-06-02,73.465,74.735,73.103,74.329,9158488,0
2011-06-03,73.078,75.969,72.901,74.991,9455548,0
2011-06-06,75.15,75.377,73.024,73.244,8434716,0
2011-06-07,74.259,74.593,73.052,73.084,6788597,0
2011-06-08,73.103,74.584,73.094,73.836,8465921,0
2011-06-09,74.249,76.295,74.169,75.696,9848666,0
2011-06-10,75.193,75.413,73.693,73.774,8309357,0
2011-06-13,73.869,74.507,72.011,72.927,7994837,0
2011-06-14,74.293,75.086,74.03,74.515,8471932,0
2011-06-15,73.845,75.167,72.344,72.893,9617506,0
2011-06-16,72.976,73.553,71.783,72.527,9370180,0
2011-06-17,73.137,73.137,71.719,72.125,8977748,0
2011-06-20,71.755,72.954,71.349,72.423,7274554,0
2011-06-21,72.733,74.232,72.644,73.632,7296569,0
2011-06-22,73.27,74.769,73.094,73.703,6807303,0
2011-06-23,71.463,73.377,70.767,73.254,11774668,0
2011-06-24,73.211,73.368,71.111,71.357,11251980,0
2011-06-27,70.819,71.665,70.149,71.111,9532875,0
2011-06-28,71.851,74.611,71.746,74.382,12606048,0
2011-06-29,74.795,76.188,74.074,75.141,10774177,0
2011-06-30,75.399,76.538,75.399,76.188,9824071,0
2011-07-01,75.739,77.372,75.176,77.248,8248077,0
2011-07-05,77.045,78.244,76.852,77.909,6948338,0
2011-07-06,78.04,78.719,77.47,78.578,7788947,0
2011-07-07,79.354,80.15,78.746,79.715,9429471,0
2011-07-08,77.937,79.621,77.795,79.33,7252247,0
2011-07-11,77.723,78.394,77.126,77.664,7009608,0
2011-07-12,77.062,77.573,76.435,76.578,9482115,0
2011-07-13,76.489,78.175,76.312,76.718,8067066,0
2011-07-14,76.92,77.274,75.626,75.765,7794285,0
2011-07-15,76.404,77.777,76.252,77.592,9183127,0
2011-07-18,77.635,77.635,76.451,76.904,8899710,0
2011-07-19,77.719,78.471,77.304,78.213,7882283,0
2011-07-20,78.966,78.966,77.696,77.96,7095731,0
2011-07-21,78.518,80.263,78.455,80.211,12633399,0
2011-07-22,82.159,83.281,81.346,82.724,17487218,0
2011-07-25,81.789,84.241,81.752,83.508,11620618,0
2011-07-26,83.362,83.737,82.595,82.834,9576225,0
2011-07-27,82.116,82.705,80.555,80.844,9887970,0
2011-07-28,80.702,81.771,80.56,80.594,7911459,0
2011-07-29,79.395,80.717,79.191,79.689,10396458,0
2011-08-01,81.002,81.324,78.65,79.549,9735028,0
2011-08-02,78.667,80.136,77.187,77.269,11637611,0
2011-08-03,77.158,77.302,74.357,76.887,13074041,0
2011-08-04,75.199,75.427,71.085,71.244,22181322,0
2011-08-05,72.749,73.059,68.11,71.322,21234212,0
2011-08-08,68.137,69.965,64.468,64.963,22929675,0
2011-08-09,66.63,68.59,64.215,68.456,25030996,0
2011-08-10,68.428,68.781,64.797,65.088,20539913,0
2011-08-11,66.057,69.489,64.199,68.368,19609446,0
2011-08-12,69.502,69.731,67.91,68.775,9984318,0
2011-08-15,69.584,71.111,69.557,70.607,10227088,0
2011-08-16,69.743,70.775,68.509,69.338,10607086,0
2011-08-17,70.714,71.722,69.571,70.12,10256532,0
2011-08-18,67.456,68.137,64.777,65.616,16434235,0
2011-08-19,64.371,66.723,63.812,64.474,15054547,0
2011-08-22,66.476,66.573,63.725,63.929,9935237,0
2011-08-23,64.334,67.166,63.61,67.129,9793986,0
2011-08-24,66.837,67.369,65.564,67.219,9777095,0
2011-08-25,67.65,68.102,64.166,64.464,12929103,0
2011-08-26,64.414,66.502,63.584,65.998,13739671,0
2011-08-29,67.378,68.229,66.618,68.119,7903138,0
2011-08-30,67.936,69.022,66.963,68.414,11638095,0
2011-08-31,68.928,70.143,68.51,69.112,13237870,0
2011-09-01,68.97,70.369,67.606,67.678,12631100,0
2011-09-02,65.917,66.663,64.915,65.838,10162487,0
2011-09-06,63.653,65.908,63.123,65.749,12048660,0
2011-09-07,66.927,68.024,66.705,67.936,8977297,0
2011-09-08,66.661,67.89,66.468,66.768,12067813,0
2011-09-09,65.352,65.574,63.104,63.52,15084494,0
2011-09-12,62.628,64.061,61.875,64.032,12515503,0
2011-09-13,63.883,64.408,62.477,63.812,9947898,0
2011-09-14,64.316,65.37,62.228,64.521,12325036,0
2011-09-15,65.741,65.988,64.439,65.662,9904004,0
2011-09-16,66.308,66.573,63.836,64.439,13346458,0
2011-09-19,62.283,63.07,61.264,62.602,14483456,0
2011-09-20,63.131,63.211,61.292,61.301,14904878,0
2011-09-21,61.379,61.441,57.611,57.64,20730819,0
2011-09-22,55.329,55.91,52.977,54.161,27715935,0
2011-09-23,53.567,55.046,53.283,54.142,18900155,0
2011-09-26,54.647,56.078,51.994,55.976,22210163,0
2011-09-27,57.371,58.549,55.531,56.106,18678244,0
2011-09-28,56.257,56.574,53.17,53.371,14257238,0
2011-09-29,55.02,55.452,53.108,54.258,13956837,0
2011-09-30,53.078,54.183,52.535,52.84,16823969,0
2011-10-03,52.108,53.036,51.066,51.066,18041528,0
2011-10-04,49.648,52.48,48.472,52.293,22866955,0
2011-10-05,52.437,54.939,51.535,54.478,17203716,0
2011-10-06,55.303,56.841,53.983,56.522,16613292,0
2011-10-07,56.574,56.689,54.78,55.418,13514990,0
2011-10-10,57.161,58.461,57.161,58.204,11707303,0
2011-10-11,57.911,60.194,57.724,59.115,16364206,0
2011-10-12,59.593,60.707,59.115,59.549,13595500,0
2011-10-13,59.276,59.789,58.158,59.448,12390645,0
2011-10-14,60.724,62.805,60.627,62.761,12992269,0
2011-10-17,61.696,61.865,59.425,59.734,13832263,0
2011-10-18,59.734,62.283,58.919,61.847,11289186,0
2011-10-19,61.788,62.752,59.922,60.073,12004567,0
2011-10-20,60.159,60.876,58.832,60.15,14826134,0
2011-10-21,60.724,61.292,58.85,59.61,24375631,0
2011-10-24,59.962,61.885,59.629,61.82,12618572,0
2011-10-25,62.214,62.391,59.967,60.18,13375431,0
2011-10-26,61.345,62.228,59.549,61.788,13315485,0
2011-10-27,64.371,67.733,64.371,67.033,20193701,0
2011-10-28,66.308,68.059,66.034,67.201,12189248,0
2011-10-31,66.312,66.782,64.681,65.001,11868354,0
2011-11-01,61.764,64.081,61.043,62.928,18023581,0
2011-11-02,64.483,64.565,63.166,64.352,9254493,0
2011-11-03,65.295,67.409,64.701,67.178,13556663,0
2011-11-04,66.13,67.879,65.394,66.328,12017391,0
2011-11-07,66.37,67.65,65.442,66.644,7629320,0
2011-11-08,67.183,68.165,66.103,67.971,10012298,0
2011-11-09,65.696,66.077,64.459,64.668,14201825,0
2011-11-10,65.766,66.243,64.425,65.509,8540676,0
2011-11-11,66.547,68.252,65.793,67.712,9439450,0
2011-11-14,66.803,67.794,66.352,66.901,6715782,0
2011-11-15,66.379,67.794,65.918,67.209,8907399,0
2011-11-16,66.545,68.006,66.077,66.148,14935699,0
2011-11-17,66.069,66.327,62.714,63.442,13528707,0
2011-11-18,64.374,64.374,62.073,63.094,10870287,0
2011-11-21,61.877,62.498,60.731,62.088,9594445,0
2011-11-22,61.745,62.365,60.688,60.998,9048602,0
2011-11-23,60.109,60.473,58.548,58.832,10967356,0
2011-11-25,58.485,59.995,58.441,58.717,4007284,0
2011-11-28,60.591,61.814,60.547,61.237,9359544,0
2011-11-29,62.011,63.332,61.327,62.534,8370310,0
2011-11-30,64.971,67.039,64.855,66.888,13814359,0
2011-12-01,66.734,67.525,65.927,66.477,8492718,0
2011-12-02,67.392,68.117,66.45,66.602,7927265,0
2011-12-05,67.737,68.715,67.419,68.501,10839218,0
2011-12-06,68.245,68.945,67.419,68.057,8752809,0
2011-12-07,67.293,67.571,66.006,66.672,11035305,0
2011-12-08,65.917,66.903,63.618,63.884,13832799,0
2011-12-09,64.053,66.202,63.963,65.838,11764078,0
2011-12-12,64.683,64.808,62.666,63.856,10652341,0
2011-12-13,64.443,65.49,62.163,62.517,11120301,0
2011-12-14,61.406,61.717,59.329,59.488,15545246,0
2011-12-15,60.446,60.804,58.761,58.894,9435482,0
2011-12-16,59.605,60.333,58.433,59.411,13193174,0
2011-12-19,59.862,59.862,57.669,57.777,9035769,0
2011-12-20,59.213,60.892,59.213,60.529,8932693,0
2011-12-21,60.617,60.927,58.92,60.119,8738929,0
2011-12-22,60.491,60.731,59.24,60.315,9792384,0
2011-12-23,60.6,61.388,60.388,61.388,5057394,0
2011-12-27,61.318,61.764,60.908,60.908,4845626,0
2011-12-28,60.899,61.264,59.302,59.524,7039393,0
2011-12-29,59.552,60.146,59.488,59.853,5266341,0
2011-12-30,59.711,60.857,59.614,60.651,6235356,0
2012-01-03,62.507,62.945,61.798,62.232,8636380,0
2012-01-04,62.268,62.543,61.469,61.764,7398380,0
2012-01-05,61.202,61.327,59.614,60.436,12168304,0
2012-01-06,60.776,61.025,59.808,60.18,10120476,0
2012-01-09,60.287,61.229,60.269,61.105,6332869,0
2012-01-10,62.561,63.094,62.374,62.817,10119328,0
2012-01-11,62.674,62.684,61.629,62.297,8451011,0
2012-01-12,62.664,63.476,60.547,61.883,9882898,0
2012-01-13,61.274,61.397,60.128,60.37,10938141,0
2012-01-17,61.598,61.918,59.841,60.057,13243648,0
2012-01-18,59.605,62.739,59.595,62.71,14750729,0
2012-01-19,63.332,64.816,63.235,64.693,14400612,0
2012-01-20,65.526,67.258,64.459,65.526,20390717,0
2012-01-23,65.9,66.413,64.896,65.847,10156050,0
2012-01-24,64.984,66.227,64.701,66.227,8336605,0
2012-01-25,65.829,67.941,64.906,67.648,11744835,0
2012-01-26,68.403,69.033,67.301,67.461,8829786,0
2012-01-27,67.398,68.804,67.344,68.067,8153432,0
2012-01-30,67.008,67.731,66.103,67.722,7423164,0
2012-01-31,68.325,68.325,66.55,66.748,10110489,0
2012-02-01,67.782,68.501,66.688,67.586,8177673,0
2012-02-02,67.694,68.768,67.454,68.642,8355822,0
2012-02-03,69.634,69.875,69.001,69.839,8315089,0
2012-02-06,69.421,70.8,69.033,70.712,6037945,0
2012-02-07,70.445,70.758,69.259,70.585,8507811,0
2012-02-08,70.729,70.917,69.236,69.615,7483892,0
2012-02-09,69.883,70.088,69.018,69.821,8300517,0
2012-02-10,68.869,69.292,68.03,68.522,8119851,0
2012-02-13,69.403,69.615,68.476,69.283,5302700,0
2012-02-14,69.001,69.245,68.325,69.083,4971844,0
2012-02-15,69.394,69.403,68.136,68.69,6965333,0
2012-02-16,68.476,69.511,67.924,69.312,12186162,0
2012-02-17,70.017,70.098,69.123,69.267,9656590,0
2012-02-21,70.017,71.077,69.732,70.017,9233325,0
2012-02-22,70.285,71.978,69.99,71.283,9153342,0
2012-02-23,71.363,71.639,69.999,70.917,8304205,0
2012-02-24,71.373,71.729,70.926,71.149,5705832,0
2012-02-27,70.585,70.987,69.544,70.49,6281049,0
2012-02-28,70.481,70.873,69.698,70.195,7124203,0
2012-02-29,70.223,70.77,68.964,69.149,9386028,0
2012-03-01,69.625,70.293,68.966,69.829,6864756,0
2012-03-02,69.501,69.785,68.369,68.777,7447646,0
2012-03-05,68.502,68.502,66.854,67.441,6959402,0
2012-03-06,65.811,66.007,64.807,65.749,11621548,0
2012-03-07,66.283,66.766,65.857,66.559,6924770,0
2012-03-08,67.013,68.021,66.845,67.56,6753742,0
2012-03-09,67.711,68.395,67.281,67.578,7509579,0
2012-03-12,67.407,67.504,65.715,65.954,9017930,0
2012-03-13,66.293,66.739,65.509,66.622,10517794,0
2012-03-14,66.524,66.649,65.519,65.954,9141886,0
2012-03-15,66.088,66.881,65.277,66.757,7574555,0
2012-03-16,66.953,68.644,66.89,68.395,13286770,0
2012-03-19,68.387,68.992,68.253,68.699,6351725,0
2012-03-20,67.933,67.933,67.04,67.459,7373050,0
2012-03-21,66.979,66.979,65.642,65.945,15790226,0
2012-03-22,65.064,65.144,63.371,64.136,17807561,0
2012-03-23,64.37,65.499,63.763,65.206,12939165,0
2012-03-26,65.519,65.794,64.128,64.511,11282393,0
2012-03-27,64.448,64.473,62.312,62.337,19042312,0
2012-03-28,62.025,62.995,61.125,62.177,11766238,0
2012-03-29,61.778,62.785,60.884,61.607,12602884,0
2012-03-30,62.265,62.747,61.304,62.312,12207741,0
2012-04-02,62.017,63.343,61.571,62.229,9938512,0
2012-04-03,62.816,62.952,61.473,62.132,11328854,0
2012-04-04,61.312,62.007,60.805,61.204,7578415,0
2012-04-05,61.071,61.836,60.84,61.117,5951862,0
2012-04-09,60.136,61.169,59.923,60.227,8692203,0
2012-04-10,60.021,60.643,59.208,59.93,12361956,0
2012-04-11,61.249,61.392,60.591,60.696,10005664,0
2012-04-12,61,62.747,60.706,62.673,10254188,0
2012-04-13,62.295,62.55,60.876,60.929,8486336,0
2012-04-16,61.258,61.552,60.021,60.09,7689206,0
2012-04-17,61.151,62.074,61.036,61.796,9254981,0
2012-04-18,61.81,63.094,61.721,62.312,8586251,0
2012-04-19,62.48,63.486,61.81,62.193,10177257,0
2012-04-20,64.807,66.398,63.807,63.887,21867962,0
2012-04-23,63.059,64.379,62.275,63.435,11285466,0
2012-04-24,63.708,65.49,63.435,64.787,10117383,0
2012-04-25,65.624,66.757,65.181,66.349,12130292,0
2012-04-26,65.811,66.579,65.286,66.16,7925617,0
2012-04-27,66.416,66.588,65.49,65.892,7274048,0
2012-04-30,65.349,66.187,65.349,66.061,5631307,0
2012-05-01,66.081,67.888,65.75,66.941,7610181,0
2012-05-02,66.349,66.55,65.784,66.088,6881938,0
2012-05-03,66.117,66.201,64.309,64.695,7647576,0
2012-05-04,64.057,64.057,61.883,62.337,10798211,0
2012-05-07,62.203,63.352,61.793,62.908,6267048,0
2012-05-08,62.303,62.908,60.919,62.718,9563186,0
2012-05-09,61.696,62.897,61.25,62.057,8188727,0
2012-05-10,62.815,63.426,61.659,61.877,6585887,0
2012-05-11,61.341,62.502,61.179,61.305,5802393,0
2012-05-14,60.428,60.428,59.567,59.923,7700170,0
2012-05-15,60.038,60.251,58.166,58.38,8676112,0
2012-05-16,58.596,59.698,57.203,57.748,11297700,0
2012-05-17,57.509,58.496,57.161,57.693,8506237,0
2012-05-18,57.834,58.631,56.921,57.08,10422647,0
2012-05-21,57.758,59.576,57.213,59.486,8654881,0
2012-05-22,59.766,60.385,58.663,59.166,9171698,0
2012-05-23,58.478,59.926,57.816,59.864,7758404,0
2012-05-24,60.15,60.274,58.01,58.672,9737701,0
2012-05-25,58.378,59.104,58.01,58.28,6932981,0
2012-05-29,58.862,60.705,58.827,59.919,7894929,0
2012-05-30,59.114,59.122,57.08,57.42,10945157,0
2012-05-31,57.089,57.269,54.782,56.588,16820364,0
2012-06-01,55.14,56.096,54.459,55.533,13671027,0
2012-06-04,55.561,55.732,54.352,55.658,13419334,0
2012-06-05,55.399,56.617,55.059,55.684,7927787,0
2012-06-06,56.535,57.932,56.303,57.789,17127432,0
2012-06-07,58.844,59.495,57.35,57.647,9120008,0
2012-06-08,57.216,57.885,56.223,57.744,7568710,0
2012-06-11,58.603,58.807,57.19,57.324,8656709,0
2012-06-12,57.671,58.28,57.072,58.093,7038674,0
2012-06-13,57.679,58.655,56.804,57.216,7582464,0
2012-06-14,57.375,58.682,57.115,58.495,6645532,0
2012-06-15,59.174,59.739,58.612,59.459,10689809,0
2012-06-18,58.595,59.675,58.502,59.533,7430083,0
2012-06-19,60.044,60.561,59.587,60.08,5887514,0
2012-06-20,59.794,60.15,58.155,58.637,10411755,0
2012-06-21,58.333,58.575,55.855,55.973,10574775,0
2012-06-22,56.215,56.427,54.755,55.076,13555307,0
2012-06-25,54.352,54.512,53.393,53.735,13257688,0
2012-06-26,53.833,54.084,52.894,53.384,11457519,0
2012-06-27,53.781,55.293,53.689,54.998,8825536,0
2012-06-28,55.007,56.259,54.764,56.115,9788589,0
2012-06-29,57.639,58.585,57.278,58.074,11389746,0
2012-07-02,58.03,59.058,57.688,58.102,7730226,0
2012-07-03,58.853,60.283,58.672,60.248,6018987,0
2012-07-05,59.988,60.072,58.914,59.14,5731771,0
2012-07-06,58.236,59.14,57.772,58.307,7524158,0
2012-07-09,58.002,59.308,57.698,58.89,6256472,0
2012-07-10,59.094,59.371,57.706,58.128,8916844,0
2012-07-11,58.316,59.183,58.065,58.746,7775229,0
2012-07-12,57.995,58.817,57.43,58.502,6524079,0
2012-07-13,58.549,59.881,58.53,59.692,5664670,0
2012-07-16,59.292,59.756,58.637,59.318,6341519,0
2012-07-17,59.901,60.796,59.122,60.65,9807966,0
2012-07-18,60.339,61.895,60.176,61.519,7825742,0
2012-07-19,61.62,62.082,61.081,61.411,10004395,0
2012-07-20,62.556,63.021,61.555,62.029,13812457,0
2012-07-23,61.169,62.442,60.41,62.224,9005816,0
2012-07-24,62.181,62.316,59.98,60.786,9114734,0
2012-07-25,61.036,61.61,60.357,61.062,7225162,0
2012-07-26,62.638,64.123,62.039,63.801,11240350,0
2012-07-27,64.212,65.732,63.685,65.277,10657624,0
2012-07-30,65.152,65.188,64.498,64.901,7195893,0
2012-07-31,64.561,65.097,63.532,63.756,7622850,0
2012-08-01,63.89,64.847,62.859,64.131,7139517,0
2012-08-02,63.031,64.004,62.493,63.372,7106664,0
2012-08-03,64.864,65.171,64.158,64.766,5681873,0
2012-08-06,65.017,65.206,64.453,64.776,4478656,0
2012-08-07,65.161,66.401,65.008,65.858,9066106,0
2012-08-08,65.248,66.074,65.115,65.903,7716427,0
2012-08-09,65.724,66.565,65.402,66.503,6441624,0
2012-08-10,66.241,67.523,66.002,67.416,8164583,0
2012-08-13,67.219,67.458,66.744,67.28,7035323,0
2012-08-14,67.468,67.712,66.343,66.627,6554330,0
2012-08-15,66.555,66.654,65.583,66.091,5424545,0
2012-08-16,66.224,67.2,65.813,67.085,5927716,0
2012-08-17,67.219,67.316,66.68,66.905,5708477,0
2012-08-20,66.645,66.951,66.297,66.512,5570788,0
2012-08-21,66.744,67.094,66.334,66.52,5649280,0
2012-08-22,66.208,67.075,66.055,66.941,5275920,0
2012-08-23,66.842,66.985,66.074,66.378,5444333,0
2012-08-24,66.208,66.878,65.956,66.735,4229051,0
2012-08-27,66.816,67.487,66.503,66.969,4782692,0
2012-08-28,66.574,66.905,66.191,66.546,5333670,0
2012-08-29,66.813,66.813,65.439,65.52,6692368,0
2012-08-30,65.106,65.106,64.181,64.295,6867732,0
2012-08-31,64.745,65.367,64.415,64.998,6408107,0
2012-09-04,64.764,64.963,63.507,64.135,7992337,0
2012-09-05,64.046,64.745,63.461,63.984,7237065,0
2012-09-06,64.541,66.119,64.531,65.07,8954314,0
2012-09-07,65.267,66.139,65.18,65.708,6087405,0
2012-09-10,65.599,66.272,65.267,65.277,5456638,0
2012-09-11,65.384,66.194,65.205,66.148,5751997,0
2012-09-12,66.776,67.107,66.497,66.741,6042079,0
2012-09-13,66.911,68.214,66.668,67.953,7154888,0
2012-09-14,69.847,70.466,69.374,69.686,9605485,0
2012-09-17,69.407,70.287,68.975,69.269,6969958,0
2012-09-18,69.02,69.03,67.628,68.455,7978714,0
2012-09-19,68.366,68.519,66.722,67.092,6927754,0
2012-09-20,66.741,67.61,66.228,67.56,7752528,0
2012-09-21,68.205,68.249,66.902,67.369,9963138,0
2012-09-24,66.473,67.171,66.454,66.685,5286185,0
2012-09-25,66.957,66.957,65.188,65.277,10237549,0
2012-09-26,64.963,65.18,64.399,64.703,5683646,0
2012-09-27,65.097,66.032,64.676,65.77,6828570,0
2012-09-28,65.844,65.844,64.649,64.954,6424683,0
2012-10-01,65.545,66.167,64.979,65.18,4777008,0
2012-10-02,65.456,65.733,64.585,64.89,5301098,0
2012-10-03,64.882,65.133,63.507,63.931,6510706,0
2012-10-04,64.352,64.62,63.949,64.361,5702838,0
2012-10-05,65.015,65.188,64.009,64.201,6457215,0
2012-10-08,63.695,64.432,63.489,64.305,3873789,0
2012-10-09,64.305,65.033,64.271,64.415,4379868,0
2012-10-10,64.352,64.432,63.641,63.83,4837293,0
2012-10-11,64.854,65.411,64.659,65.033,5048878,0
2012-10-12,65.332,65.472,64.352,64.828,4007355,0
2012-10-15,64.845,65.564,64.235,65.34,5164924,0
2012-10-16,65.725,66.454,65.691,66.022,6382617,0
2012-10-17,66.032,67.134,65.599,66.948,6457921,0
2012-10-18,66.948,67.432,66.497,67.171,7325273,0
2012-10-19,67.773,67.98,66.228,66.454,9271207,0
2012-10-22,66.119,66.632,64.882,65.699,5947004,0
2012-10-23,64.585,64.62,63.742,63.991,7174014,0
2012-10-24,64.361,64.466,62.638,62.944,7174518,0
2012-10-25,63.759,64.056,62.869,63.524,6767988,0
2012-10-26,63.524,63.794,62.773,62.951,5433307,0
2012-10-31,63.131,63.625,62.018,62.44,7770357,0
2012-11-01,62.654,63.087,61.605,62.994,7275873,0
2012-11-02,63.4,63.625,61.596,61.758,6948790,0
2012-11-05,61.649,63.021,61.631,62.815,6289660,0
2012-11-06,63.095,64.083,62.888,63.894,7174883,0
2012-11-07,62.84,63.364,62.249,62.977,8415073,0
2012-11-08,62.815,63.122,60.797,60.859,11359344,0
2012-11-09,60.616,62.375,60.453,61.396,7137960,0
2012-11-12,61.487,62.375,61.154,61.496,3096006,0
2012-11-13,60.805,62.859,60.616,62.026,8822156,0
2012-11-14,62.268,62.384,60.723,60.911,9185672,0
2012-11-15,60.885,62.367,60.787,62.106,8256752,0
2012-11-16,62.259,62.268,60.032,61.262,11193515,0
2012-11-19,61.918,63.489,61.818,63.48,7508192,0
2012-11-20,63.247,63.438,62.537,62.878,6041769,0
2012-11-21,63.156,63.309,62.62,63.049,3364501,0
2012-11-23,63.543,63.949,63.122,63.922,1927291,0
2012-11-26,63.049,63.373,62.8,63.247,3886459,0
2012-11-27,62.951,63.193,62.457,62.745,7123989,0
2012-11-28,62.384,63.58,61.883,63.516,6890432,0
2012-11-29,63.972,64.323,63.458,63.647,4953436,0
2012-11-30,63.594,64.81,63.484,64.568,7216635,0
2012-12-03,64.971,65.351,63.89,64.024,7047435,0
2012-12-04,63.937,64.883,63.773,64.207,4771870,0
2012-12-05,64.294,65.008,64.16,64.294,6008341,0
2012-12-06,64.108,64.558,63.748,64.457,4608125,0
2012-12-07,64.728,64.91,64.26,64.754,4823524,0
2012-12-10,64.659,65.182,64.504,64.91,4396434,0
2012-12-11,65.223,65.63,64.891,65.449,7569223,0
2012-12-12,65.929,66.269,65.351,65.62,10686520,0
2012-12-13,64.947,65.802,64.947,65.414,7893980,0
2012-12-14,63.015,63.106,60.942,62.124,30788162,0
2012-12-17,62.413,63.033,62.222,62.816,8709367,0
2012-12-18,62.621,64.71,62.475,64.323,9882380,0
2012-12-19,64.676,64.91,63.657,63.701,6430830,0
2012-12-20,63.197,64.484,63.106,64.098,6626252,0
2012-12-21,63.305,63.604,62.133,62.824,13875873,0
2012-12-24,62.698,63.006,62.161,62.458,2520255,0
2012-12-26,62.871,63.006,62.133,62.297,3741543,0
2012-12-27,62.288,62.468,61.536,62.357,5860372,0
2012-12-28,61.825,61.969,61.196,61.267,6251304,0
2012-12-31,61.186,62.518,60.979,62.475,7071478,0
2013-01-02,63.882,64.379,63.215,64.37,7089536,0
2013-01-03,64.224,64.91,63.701,63.937,6725279,0
2013-01-04,64.303,65.107,64.043,64.919,5729472,0
2013-01-07,64.484,65.116,64.388,65.098,4552779,0
2013-01-08,64.854,65.449,64.457,65.37,5851087,0
2013-01-09,65.595,65.783,64.919,65.089,5131850,0
2013-01-10,65.603,66.037,65.396,66.037,6201816,0
2013-01-11,65.982,66.53,65.865,66.487,4554936,0
2013-01-14,66.164,66.505,65.396,65.603,4608919,0
2013-01-15,65.333,65.685,65.08,65.443,4754158,0
2013-01-16,65.504,66.379,65.387,66.009,5492871,0
2013-01-17,66.224,66.675,65.396,66.144,7221925,0
2013-01-18,66.667,69.174,66.26,68.966,15787510,0
2013-01-22,69.029,70.354,69.029,70.319,10703405,0
2013-01-23,70.129,70.876,69.741,70.471,8382319,0
2013-01-24,70.417,71.103,70.102,70.336,7950045,0
2013-01-25,70.886,71.941,70.409,71.679,8686074,0
2013-01-28,71.878,71.95,71.311,71.471,7934127,0
2013-01-29,71.255,72.113,71.021,72.076,6975380,0
2013-01-30,71.969,72.03,70.733,70.86,9756142,0
2013-01-31,70.716,71.029,69.914,70.364,6380582,0
2013-02-01,71.157,71.969,70.68,71.851,6905066,0
2013-02-04,71.319,71.987,71.112,71.626,7343937,0
2013-02-05,71.96,72.51,71.67,72.267,5978126,0
2013-02-06,71.599,71.735,70.102,70.977,7910406,0
2013-02-07,71.095,71.407,70.156,70.319,6767760,0
2013-02-08,70.536,71.283,70.435,71.283,5138768,0
2013-02-11,70.824,71.085,70.146,70.255,5307639,0
2013-02-12,70.779,70.905,70.336,70.796,5154026,0
2013-02-13,70.76,70.977,70.545,70.886,3940010,0
2013-02-14,70.779,73.924,70.453,73.53,12969035,0
2013-02-15,73.332,73.505,71.947,72.425,9675557,0
2013-02-19,72.48,72.897,72.011,72.39,5633654,0
2013-02-20,72.463,72.58,71.014,71.068,7068686,0
2013-02-21,70.562,70.562,69.273,70.073,6397244,0
2013-02-22,70.526,70.724,69.566,70.398,4513925,0
2013-02-25,70.914,71.45,68.543,68.623,6789287,0
2013-02-26,69.088,69.476,67.865,69.078,7189526,0
2013-02-27,68.968,70.752,68.761,70.498,5444341,0
2013-02-28,70.426,71.113,70.11,70.453,5964701,0
2013-03-01,70,70.516,69.61,70.262,5408212,0
2013-03-04,70.127,70.217,68.526,69.234,5610042,0
2013-03-05,69.902,70.226,69.031,69.638,9898548,0
2013-03-06,70.174,70.382,69.188,69.827,5136911,0
2013-03-07,69.865,70.587,69.775,70.426,4001452,0
2013-03-08,70.606,70.986,69.902,70.553,4327724,0
2013-03-11,70.2,70.461,69.793,70.389,4838084,0
2013-03-12,70.571,70.924,69.694,70.081,6126353,0
2013-03-13,70.326,70.434,69.902,70.036,4137532,0
2013-03-14,70.444,71.43,70.208,71.267,6226308,0
2013-03-15,71.022,72.162,71.022,71.856,8921108,0
2013-03-18,69.801,70.398,68.878,69.088,10324852,0
2013-03-19,69.351,69.351,66.073,66.952,15903518,0
2013-03-20,67.131,67.196,66.435,66.778,9871323,0
2013-03-21,66.355,66.978,66.29,66.464,7397307,0
2013-03-22,66.823,67.321,66.571,67.303,7074807,0
2013-03-25,67.618,67.827,66.387,66.842,6585804,0
2013-03-26,67.313,67.438,66.815,67.349,6833548,0
2013-03-27,66.868,68.116,66.561,67.964,6224597,0
2013-03-28,67.846,68.453,67.423,67.774,8033340,0
2013-04-01,67.946,68.083,66.387,66.986,6117793,0
2013-04-02,67.403,68.083,66.978,67.703,8064336,0
2013-04-03,67.703,68.009,66.524,66.978,10047986,0
2013-04-04,66.933,67.259,66.435,66.915,6030248,0
2013-04-05,66.064,67.413,65.792,67.285,5336219,0
2013-04-08,67.25,67.964,67.06,67.836,4281561,0
2013-04-09,67.973,68.58,67.448,68.262,4477734,0
2013-04-10,68.297,69.956,68.28,69.675,7965341,0
2013-04-11,69.856,70.191,69.251,69.809,5633065,0
2013-04-12,69.341,69.457,67.774,68.472,7552643,0
2013-04-15,67.521,67.521,64.798,65.059,12754660,0
2013-04-16,65.847,66.464,64.943,66.329,8610797,0
2013-04-17,65.512,65.512,63.529,64.227,11344437,0
2013-04-18,64.615,64.85,63.521,64.254,9111156,0
2013-04-19,66.379,66.696,62.516,63.304,15440448,0
2013-04-22,64.426,64.769,63.131,64.46,10157259,0
2013-04-23,64.833,65.151,64.1,65.105,7871007,0
2013-04-24,65.529,66.706,65.213,66.217,9715079,0
2013-04-25,66.29,67.032,65.883,66.464,8157155,0
2013-04-26,66.355,66.762,65.727,66.372,5824023,0
2013-04-29,66.571,67.223,66.01,66.996,5759537,0
2013-04-30,67.123,67.531,66.372,67.358,8169662,0
2013-05-01,66.906,67.131,66.372,66.778,7277995,0
2013-05-02,66.806,67.493,66.481,67.196,5129421,0
2013-05-03,67.91,69.138,67.882,68.526,7274744,0
2013-05-06,68.526,69.158,68.307,68.925,4974420,0
2013-05-07,69.331,70.091,69.148,69.583,6481975,0
2013-05-08,69.566,70.308,69.257,70.217,5297150,0
2013-05-09,70.119,70.281,69.447,69.911,4842787,0
2013-05-10,69.629,69.721,68.623,69.524,6996755,0
2013-05-13,69.447,70.055,69.321,69.721,8957610,0
2013-05-14,69.438,69.928,69.301,69.556,7296237,0
2013-05-15,68.408,68.987,67.846,68.49,10413411,0
2013-05-16,68.561,68.933,67.938,68.116,6852789,0
2013-05-17,68.688,68.933,67.765,68.543,10535997,0
2013-05-20,68.381,70.127,68.254,70.063,10984564,0
2013-05-21,70.036,70.444,69.387,69.755,7000098,0
2013-05-22,69.638,70.398,67.973,68.398,10207634,0
2013-05-23,67.367,68.28,66.806,68.22,7417618,0
2013-05-24,67.577,67.765,66.661,67.568,7328343,0
2013-05-28,68.661,68.942,68.099,68.237,7403457,0
2013-05-29,67.712,68.164,67.223,67.856,5403323,0
2013-05-30,67.493,68.055,66.923,67.703,6350782,0
2013-05-31,67.323,67.433,66.082,66.092,8729979,0
2013-06-03,66.52,66.829,66.101,66.575,8985915,0
2013-06-04,66.476,66.856,65.956,66.211,10398356,0
2013-06-05,65.984,66.448,65.529,65.602,8251263,0
2013-06-06,65.548,66.621,65.255,66.621,8024275,0
2013-06-07,67.293,67.576,66.612,67.193,7376764,0
2013-06-10,67.356,67.61,66.448,66.621,6891686,0
2013-06-11,65.776,65.993,64.811,64.932,9432291,0
2013-06-12,65.566,65.611,64.421,64.483,6883320,0
2013-06-13,64.629,65.956,64.53,65.857,7482069,0
2013-06-14,65.902,66.056,65.029,65.076,5434196,0
2013-06-17,65.802,66.739,65.802,66.439,5915692,0
2013-06-18,66.512,67.801,66.4,67.402,6254203,0
2013-06-19,67.492,67.974,66.712,66.712,6967222,0
2013-06-20,65.993,66.185,65.265,65.566,9813235,0
2013-06-21,66.148,66.468,65.265,66.195,10766929,0
2013-06-24,65.293,65.421,63.847,64.747,8784783,0
2013-06-25,65.474,66.34,65.322,65.521,7366418,0
2013-06-26,66.003,66.101,65.085,65.265,5721152,0
2013-06-27,65.548,65.931,65.303,65.376,6547698,0
2013-06-28,65.497,65.927,65.306,65.361,8224493,0
2013-07-01,65.611,66.656,65.394,66.148,7078675,0
2013-07-02,66.629,66.629,65.666,65.993,5426408,0
2013-07-03,65.884,66.476,65.284,66.358,3468146,0
2013-07-05,66.729,67.6,66.332,67.337,4394680,0
2013-07-08,67.818,68.366,67.539,67.974,6005220,0
2013-07-09,68.375,69.793,68.375,69.565,7883912,0
2013-07-10,69.41,69.565,69.038,69.241,5055840,0
2013-07-11,70.056,70.183,69.085,69.648,5380017,0
2013-07-12,69.455,69.875,69.385,69.837,4695602,0
2013-07-15,69.837,70.265,69.426,70.001,4322369,0
2013-07-16,70.156,70.464,69.019,69.546,6643219,0
2013-07-17,69.765,70.684,69.765,70.539,7336664,0
2013-07-18,70.674,71.664,70.674,71.327,6761859,0
2013-07-19,73.809,75.937,73.521,75.201,19184823,0
2013-07-22,74.855,77.272,74.728,76.172,12321119,0
2013-07-23,76.218,76.771,75.801,75.956,7555939,0
2013-07-24,76.101,76.162,74.829,75.301,5917289,0
2013-07-25,74.999,75.693,74.545,75.047,6423494,0
2013-07-26,74.772,74.772,73.756,74.446,5548131,0
2013-07-29,73.718,74.091,73.436,73.756,5355300,0
2013-07-30,74.054,74.416,73.837,74.01,5658243,0
2013-07-31,74.52,74.646,73.718,73.918,5539290,0
2013-08-01,74.845,76.073,74.845,75.937,7709039,0
2013-08-02,75.881,75.972,75.029,75.337,6448218,0
2013-08-05,75.318,75.445,74.483,75.337,4440903,0
2013-08-06,75.191,75.399,74.618,74.728,5911144,0
2013-08-07,74.2,74.348,73.081,73.665,7811227,0
2013-08-08,74.172,74.553,73.727,73.829,4397674,0
2013-08-09,73.746,74.1,72.947,73.155,4976813,0
2013-08-12,72.738,73.373,72.528,72.937,5490098,0
2013-08-13,73.319,74.982,73.236,74.728,8012515,0
2013-08-14,74.799,75.201,74.52,74.674,4842494,0
2013-08-15,74.182,74.819,74.054,74.52,5068095,0
2013-08-16,74.455,74.829,74.273,74.455,5231620,0
2013-08-19,73.856,74.436,72.981,73.081,5136470,0
2013-08-20,73.136,73.783,72.843,73.273,4012704,0
2013-08-21,72.947,73.555,72.709,72.756,4531724,0
2013-08-22,73.407,75.11,73.173,74.718,4955873,0
2013-08-23,74.992,74.992,73.937,74.227,5638243,0
2013-08-26,74.373,74.999,74.291,74.436,5145936,0
2013-08-27,73.71,74.646,73.547,73.773,4866936,0
2013-08-28,73.983,75.735,73.837,75.147,6064300,0
2013-08-29,75.164,75.357,74.054,74.163,5319316,0
2013-08-30,74.677,74.713,73.869,74.109,4867750,0
2013-09-03,74.533,75.569,74.524,75.198,5808414,0
2013-09-04,74.913,76.173,74.686,75.598,6053150,0
2013-09-05,75.937,77.142,75.725,76.841,9470362,0
2013-09-06,77.296,78.39,76.384,77.678,9992825,0
2013-09-09,77.715,79.147,77.715,78.874,6531508,0
2013-09-10,78.599,79.285,77.969,79.285,11243146,0
2013-09-11,79.202,79.476,78.638,79.421,5934796,0
2013-09-12,79.239,79.54,78.463,78.992,6423612,0
2013-09-13,78.893,79.295,78.537,79.121,4246938,0
2013-09-16,79.705,79.934,79.002,79.375,4823319,0
2013-09-17,79.34,80.489,79.066,80.049,6657989,0
2013-09-18,79.961,81.64,79.323,81.156,7405515,0
2013-09-19,81.054,81.866,80.947,81.006,6590594,0
2013-09-20,81.274,81.457,79.777,79.777,9392610,0
2013-09-23,79.521,80.159,79.402,79.412,6007355,0
2013-09-24,79.759,80.761,78.984,80.206,6234702,0
2013-09-25,80.135,81.421,79.841,80.81,8858852,0
2013-09-26,80.99,81.428,80.682,81.045,5527218,0
2013-09-27,80.57,81.292,80.399,81.035,5459649,0
2013-09-30,80.107,81.378,79.805,80.902,6116846,0
2013-10-01,80.28,81.747,80.271,81.246,6116225,0
2013-10-02,81.2,82.019,80.973,81.976,8206289,0
2013-10-03,81.775,82.096,81.2,81.602,7253946,0
2013-10-04,81.712,82.541,81.2,82.123,4366235,0
2013-10-07,81.457,82.205,81.21,81.467,5010184,0
2013-10-08,81.5,81.574,80.143,80.244,6479963,0
2013-10-09,80.244,80.36,78.737,79.412,6782715,0
2013-10-10,80.261,81.602,80.197,81.583,6666147,0
2013-10-11,81.246,82.377,80.761,82.131,5847886,0
2013-10-14,81.5,83.3,81.421,83.18,5999137,0
2013-10-15,82.569,83.263,81.775,82.606,6982431,0
2013-10-16,82.962,84.302,82.888,84.102,9957112,0
2013-10-17,83.781,83.801,82.76,83.418,9724252,0
2013-10-18,84.941,86.566,84.842,85.755,12319616,0
2013-10-21,85.872,86.592,84.768,85.289,8029619,0
2013-10-22,85.207,86.584,85.115,86.182,8434364,0
2013-10-23,85.461,85.535,84.504,84.705,8466420,0
2013-10-24,84.677,85.262,84.221,84.715,4804170,0
2013-10-25,84.594,85.105,84.312,84.759,5149412,0
2013-10-28,84.584,84.979,84.048,84.715,5410898,0
2013-10-29,85.07,85.771,84.75,85.761,4469819,0
2013-10-30,86.152,86.466,85.178,85.654,6155274,0
2013-10-31,85.967,86.477,85.389,85.812,5796064,0
2013-11-01,85.717,85.853,84.058,84.851,6474793,0
2013-11-04,85.216,85.508,84.696,85.313,4210586,0
2013-11-05,84.822,84.95,83.811,84.294,5362612,0
2013-11-06,84.914,85.654,84.487,85.06,4651937,0
2013-11-07,85.442,85.57,83.791,83.983,5864176,0
2013-11-08,83.819,85.664,83.764,85.57,7488706,0
2013-11-11,85.56,86.502,85.313,85.644,4216713,0
2013-11-12,85.279,85.371,83.291,83.927,7239279,0
2013-11-13,83.625,84.941,82.825,84.923,6585082,0
2013-11-14,85.014,85.305,84.548,85.132,4632652,0
2013-11-15,85.207,85.644,84.239,84.832,5543118,0
2013-11-18,85.041,85.124,83.601,83.956,4770134,0
2013-11-19,83.635,84.12,82.634,83.282,6863267,0
2013-11-20,83.884,83.91,82.396,82.525,6093251,0
2013-11-21,82.854,83.153,82.469,83.034,6329305,0
2013-11-22,83.31,84.657,83.025,84.604,5786559,0
2013-11-25,84.358,84.576,81.657,81.941,7951855,0
2013-11-26,81.995,82.123,81.11,81.621,7658362,0
2013-11-27,81.492,81.648,79.185,80.244,9394380,0
2013-11-29,80.694,82.094,80.28,80.96,4471257,0
2013-12-02,81.16,81.482,79.968,80.207,5082734,0
2013-12-03,79.805,80.667,79.089,80.245,6369420,0
2013-12-04,79.996,80.472,79.2,79.914,7311696,0
2013-12-05,79.419,80.49,79.253,79.538,6538006,0
2013-12-06,80.667,81.058,80.361,80.711,6664865,0
2013-12-09,81.048,81.048,79.603,80.599,5534002,0
2013-12-10,80.298,80.667,79.52,79.667,5316150,0
2013-12-11,79.657,80.098,78.65,78.869,5883959,0
2013-12-12,78.952,80.245,78.714,79.622,6469849,0
2013-12-13,80.005,80.126,78.604,79.08,6655259,0
2013-12-16,79.648,79.777,78.879,79.657,5552233,0
2013-12-17,79.758,80.126,78.237,78.322,7946405,0
2013-12-18,78.356,79.943,77.745,79.895,9819155,0
2013-12-19,79.695,79.73,78.422,79.173,6962452,0
2013-12-20,79.208,80.352,78.742,79.905,10182643,0
2013-12-23,80.464,80.694,79.905,79.953,5695165,0
2013-12-24,80.143,81.029,79.996,80.855,2020363,0
2013-12-26,81.01,82,80.94,81.847,3976141,0
2013-12-27,81.983,82.395,81.533,82.313,3810201,0
2013-12-30,82.376,82.643,81.617,81.646,4399913,0
2013-12-31,81.947,82.587,81.552,82.506,3710757,0
2014-01-02,81.93,82.506,81.133,81.325,5415477,0
2014-01-03,81.434,81.809,80.764,80.893,4600258,0
2014-01-06,81.378,81.416,79.934,80.59,6967792,0
2014-01-07,80.618,80.994,79.448,80.126,7015917,0
2014-01-08,79.987,80.262,79.089,79.641,9317236,0
2014-01-09,80.135,80.255,78.788,79.183,7165968,0
2014-01-10,78.816,80.754,78.531,80.727,9197768,0
2014-01-13,80.94,81.068,79.924,80.079,7463552,0
2014-01-14,80.49,81.426,79.996,81.368,6033095,0
2014-01-15,81.407,81.752,80.481,81.388,7442559,0
2014-01-16,81.378,81.847,80.702,81.133,7576570,0
2014-01-17,82.23,82.779,80.572,82.597,13049442,0
2014-01-21,83.502,84.336,82.751,83.402,9078566,0
2014-01-22,83.612,83.649,82.661,83.512,5596632,0
2014-01-23,83.062,83.493,82.386,82.643,7212151,0
2014-01-24,81.7,81.8,80.41,80.711,9200863,0
2014-01-27,80.847,81.14,79.564,80.49,6633102,0
2014-01-28,80.773,81.048,79.832,80.352,5110532,0
2014-01-29,79.73,80.135,79.135,79.934,7276490,0
2014-01-30,80.481,81.938,80.472,81.316,6144154,0
2014-01-31,80.454,81.114,79.934,80.178,6923006,0
2014-02-03,80.391,80.572,78.641,78.952,7871409,0
2014-02-04,79.062,80.419,78.935,79.832,6873785,0
2014-02-05,79.796,80.245,78.742,78.888,7270351,0
2014-02-06,79.245,81.279,79.191,81.039,5880283,0
2014-02-07,81.482,82.165,80.874,81.947,6561423,0
2014-02-10,81.911,81.93,80.931,81.524,5665021,0
2014-02-11,81.514,83,81.497,82.743,6476379,0
2014-02-12,82.788,83.373,82.367,82.431,4683072,0
2014-02-13,81.993,83.054,81.627,82.643,5534705,0
2014-02-14,82.827,83.866,82.725,83.185,5083915,0
2014-02-18,83.193,83.479,82.496,83.349,5802167,0
2014-02-19,83.028,84.316,83.028,83.211,6517698,0
2014-02-20,83.148,83.811,83.046,83.719,5346397,0
2014-02-21,83.92,84.132,82.827,82.837,6874983,0
2014-02-24,83.157,86.145,83.13,85.273,9658955,0
2014-02-25,84.831,85.3,84.095,85.126,5713425,0
2014-02-26,85.798,85.963,84.713,84.933,4716580,0
2014-02-27,84.591,85.255,84.132,85.134,4292137,0
2014-02-28,85.686,86.302,85.229,85.531,6488149,0
2014-03-03,84.85,85.42,83.323,83.928,8421671,0
2014-03-04,85.071,85.539,84.501,85.061,7368059,0
2014-03-05,84.739,85.16,84.225,84.621,4344823,0
2014-03-06,84.941,85.584,84.509,85.3,5015226,0
2014-03-07,85.824,85.851,85.071,85.513,5099962,0
2014-03-10,85.229,85.531,84.665,85.411,3595320,0
2014-03-11,85.788,86.1,84.207,84.564,5768629,0
2014-03-12,83.866,84.067,83.13,83.848,5434228,0
2014-03-13,84.216,84.362,82.402,83.018,7031234,0
2014-03-14,82.965,83.315,81.74,81.935,8326105,0
2014-03-17,81.99,82.743,81.99,82.568,9704503,0
2014-03-18,82.955,83.682,82.725,83.231,4759301,0
2014-03-19,83.306,83.781,82.643,83.103,4523515,0
2014-03-20,83.094,84.095,82.69,83.791,4664125,0
2014-03-21,84.528,85.899,83.644,85.229,12126382,0
2014-03-24,85.622,87.185,85.548,85.743,8027215,0
2014-03-25,86.9,88.177,86.827,87.886,10494722,0
2014-03-26,88.151,88.684,87.701,87.765,7088237,0
2014-03-27,87.747,89.604,87.599,88.739,7800693,0
2014-03-28,88.923,90.542,88.739,89.732,8482280,0
2014-03-31,89.972,90.386,89.411,89.668,5739047,0
2014-04-01,89.383,90.277,89.328,90.092,4550840,0
2014-04-02,90.191,90.506,89.742,89.844,5433802,0
2014-04-03,90.109,90.782,89.934,90.191,4895256,0
2014-04-04,90.348,91.683,89.953,90.157,8992427,0
2014-04-07,90.055,90.617,89.715,89.76,8217215,0
2014-04-08,89.594,90.765,89.54,90.533,7277403,0
2014-04-09,90.645,91.197,89.725,91.067,5914041,0
2014-04-10,90.946,91.462,89.356,89.502,5961368,0
2014-04-11,89.134,89.705,88.896,89.3,6049876,0
2014-04-14,89.992,91.343,89.863,90.569,6753332,0
2014-04-15,90.569,92.427,90.238,92.074,9341423,0
2014-04-16,92.446,92.934,92.019,92.822,7563199,0
2014-04-17,93.42,93.695,91.251,91.888,11057968,0
2014-04-21,92.271,93.89,91.888,93.625,7623064,0
2014-04-22,93.168,94.417,92.794,93.844,7549904,0
2014-04-23,93.834,94.54,93.597,94.005,6031718,0
2014-04-24,93.863,94.379,93.365,93.625,5620255,0
2014-04-25,93.412,93.948,92.991,93.578,7609752,0
2014-04-28,93.928,94.061,92.298,93.149,6723482,0
2014-04-29,93.665,95.261,93.195,93.242,7637284,0
2014-04-30,93.091,93.731,92.747,93.394,5900902,0
2014-05-01,93.42,93.606,92.491,92.703,4543480,0
2014-05-02,93.242,93.552,92.622,92.907,4861680,0
2014-05-05,92.568,93.505,92.421,92.971,3383791,0
2014-05-06,92.924,93.345,92.54,92.879,5090100,0
2014-05-07,93.139,93.882,92.713,93.702,4431239,0
2014-05-08,93.665,93.919,92.121,92.224,4757072,0
2014-05-09,92.215,92.446,91.675,92.167,5066611,0
2014-05-12,92.568,92.674,91.907,92.234,4426795,0
2014-05-13,92.224,92.722,91.746,92.192,4912794,0
2014-05-14,92.205,93.091,92.205,92.645,5582479,0
2014-05-15,92.215,92.298,90.441,91.508,7169868,0
2014-05-16,91.232,91.812,90.589,91.592,5398694,0
2014-05-19,91.389,92.373,91.288,92.234,4453809,0
2014-05-20,91.999,92.803,91.943,92.324,4245098,0
2014-05-21,92.739,93.57,92.713,93.42,4473564,0
2014-05-22,93.3,93.777,93.073,93.439,4086027,0
2014-05-23,93.439,93.721,92.924,93.242,4852981,0
2014-05-27,93.731,94.126,93.345,93.957,3980029,0
2014-05-28,94.183,94.287,92.898,93.695,3979622,0
2014-05-29,94.126,95.756,94.088,95.509,5210496,0
2014-05-30,95.251,95.842,94.911,95.68,5047859,0
2014-06-02,96.073,96.635,95.289,95.939,4059681,0
2014-06-03,95.775,95.987,95.022,95.881,3795292,0
2014-06-04,95.566,95.834,95.012,95.756,5215498,0
2014-06-05,95.68,96.102,95.241,95.939,4392885,0
2014-06-06,96.49,97.856,96.141,97.856,6721813,0
2014-06-09,97.828,98.727,97.425,98.524,6165680,0
2014-06-10,98.052,98.965,97.983,98.358,4492884,0
2014-06-11,98.14,98.786,97.866,98.367,3465139,0
2014-06-12,98.505,99.79,97.993,98.16,6333819,0
2014-06-13,98.682,99.98,97.886,99.96,5147546,0
2014-06-16,99.53,99.59,98.456,98.826,4469839,0
2014-06-17,98.476,98.945,97.876,97.955,4682373,0
2014-06-18,97.945,98.935,97.35,98.856,6639121,0
2014-06-19,98.925,99.7,98.564,99.342,6389182,0
2014-06-20,99.75,101.33,99.56,100.46,9597460,0
2014-06-23,100.91,101.02,100.12,100.53,4644197,0
2014-06-24,100.46,101.09,98.574,98.756,6241440,0
2014-06-25,98.643,105.64,98.643,105.11,19009436,0
2014-06-26,106.11,108.51,105.89,107.19,15413993,0
2014-06-27,107.01,108.74,106.41,108.74,8482069,0
2014-06-30,108.46,109.06,108.06,108.89,7080254,0
2014-07-01,109.21,109.65,108.35,108.79,7197483,0
2014-07-02,108.92,109.18,108.2,108.67,4680425,0
2014-07-03,108.68,108.88,107.45,108.47,3871233,0
2014-07-07,108.34,108.58,107.75,108.4,5293864,0
2014-07-08,108.07,108.35,107.31,107.79,7001224,0
2014-07-09,108.28,108.32,107.21,107.99,7332553,0
2014-07-10,106.95,107.45,105.99,106.54,5538011,0
2014-07-11,106.47,106.6,105.37,105.89,5233917,0
2014-07-14,106.01,107.13,105.92,107.01,5589134,0
2014-07-15,105.65,106.87,104.83,105.66,7010668,0
2014-07-16,106.18,107,105.52,106.99,5744262,0
2014-07-17,106.76,106.76,105.25,105.83,5797007,0
2014-07-18,104.79,104.93,102.27,103.74,9811523,0
2014-07-21,103.76,105.23,103.74,104.37,4803468,0
2014-07-22,105.02,105.38,104.56,104.7,4521186,0
2014-07-23,104.87,104.87,103.34,103.49,5140033,0
2014-07-24,103.68,104.59,103.6,104.42,5145664,0
2014-07-25,104.09,104.24,103.09,103.19,6322828,0
2014-07-28,103.34,103.65,102.4,103.3,5211029,0
2014-07-29,103.58,103.97,102.59,102.59,4316503,0
2014-07-30,102.97,103.37,101.44,101.8,6228865,0
2014-07-31,101.16,101.49,99.65,100.09,8190983,0
2014-08-01,99.471,100.7,98.633,99.66,6548496,0
2014-08-04,99.75,101.6,99.262,101.25,6244496,0
2014-08-05,100.52,100.58,98.18,98.856,7523784,0
2014-08-06,98.268,100.53,98.13,99.312,5798058,0
2014-08-07,99.68,100.28,98.426,98.786,5040030,0
2014-08-08,99.004,100.16,98.955,100.08,4515589,0
2014-08-11,100.56,101.86,100.19,100.82,5800032,0
2014-08-12,100.56,100.92,99.262,99.58,5009640,0
2014-08-13,100.35,100.85,99.163,99.362,4651785,0
2014-08-14,99.67,100.11,97.455,97.788,6344734,0
2014-08-15,98.13,98.662,97.3,98.358,5765091,0
2014-08-18,100.87,101.08,99.282,99.85,8459259,0
2014-08-19,100.68,101.23,100.07,101.02,6746921,0
2014-08-20,101.44,101.58,100.37,101.43,5012173,0
2014-08-21,101.52,101.55,100.53,101.03,5029120,0
2014-08-22,101.02,101.29,99.77,100.64,4508856,0
2014-08-25,101.25,102.01,100.94,101.77,4871371,0
2014-08-26,102.22,103.29,102.18,102.51,5229389,0
2014-08-27,102.92,103.4,102.03,102.53,4700520,0
2014-08-28,102.34,102.34,101.56,101.71,3808328,0
2014-08-29,102.19,102.28,101.15,101.59,4962821,0
2014-09-02,101.58,101.61,99.62,100.13,6744078,0
2014-09-03,101.23,101.86,100.18,100.23,4963277,0
2014-09-04,100.29,100.32,97.379,97.886,7997795,0
2014-09-05,98.248,98.935,97.184,98.925,6449063,0
2014-09-08,98.14,98.21,96.15,96.81,7561989,0
2014-09-09,96.979,97.691,95.68,96.345,6714182,0
2014-09-10,96.444,96.752,95.213,96.606,6165264,0
2014-09-11,95.641,97.194,95.442,96.77,6284441,0
2014-09-12,96.112,96.452,94.588,94.711,7972086,0
2014-09-15,94.54,96.006,94.369,95.481,6194905,0
2014-09-16,95.319,98.082,95.309,97.251,7205311,0
2014-09-17,97.681,98.052,95.529,95.727,8840980,0
2014-09-18,96.16,97.232,95.736,96.79,7033790,0
2014-09-19,96.891,97.465,95.631,95.631,10278857,0
2014-09-22,95.66,95.66,93.817,94.257,6092964,0
2014-09-23,94.342,95.499,93.826,94.588,5367265,0
2014-09-24,94.702,95.241,92.934,94.57,7277749,0
2014-09-25,95.804,95.842,93,93.597,7942926,0
2014-09-26,93.91,96.016,93.447,95.871,6857191,0
2014-09-29,94.74,96.035,94.165,95.699,7600895,0
2014-09-30,96.025,96.705,93.882,94.229,8723294,0
2014-10-01,93.966,94.882,91.159,91.594,9368037,0
2014-10-02,90.935,91.223,89.694,90.602,11724733,0
2014-10-03,91.029,91.223,89.462,90.713,7346552,0
2014-10-06,91.001,92.491,90.464,91.325,6543161,0
2014-10-07,90.972,92.822,90.389,91.021,10338326,0
2014-10-08,90.527,91.298,88.721,91.213,11354537,0
2014-10-09,90.77,90.779,87.749,87.952,16022078,0
2014-10-10,87.191,87.999,85.31,86.238,15077542,0
2014-10-13,86.014,87.311,84.078,84.254,15071959,0
2014-10-14,84.412,85.728,81.733,82.429,15942805,0
2014-10-15,81.448,83.189,79.872,82.662,19754821,0
2014-10-16,80.353,84.523,79.687,83.986,16643727,0
2014-10-17,90.176,91.213,86.248,87.072,19368812,0
2014-10-20,87.584,87.97,86.868,87.655,8860312,0
2014-10-21,89.843,90.574,88.648,90.574,9913063,0
2014-10-22,90.909,91.418,88.888,88.945,8978370,0
2014-10-23,91.001,92.103,89.943,91.048,8383125,0
2014-10-24,90.991,90.991,89.212,90.101,8082783,0
2014-10-27,88.259,88.312,85.665,86.654,16465462,0
2014-10-28,87.311,89.648,86.673,89.426,8982763,0
2014-10-29,90.685,91.418,89.369,90.26,7964951,0
2014-10-30,89.768,90.722,88.981,90.454,5509095,0
2014-10-31,90.02,91.547,89.452,91.418,8954533,0
2014-11-03,90.823,91.898,89.102,89.434,8345695,0
2014-11-04,88.359,88.507,86.582,87.25,10326378,0
2014-11-05,87.915,90.02,87.24,89.546,8032497,0
2014-11-06,88.489,89.953,87.191,89.862,10260737,0
2014-11-07,90.24,92.593,90.13,91.482,8445679,0
2014-11-10,92.15,93.158,90.972,91.075,8604520,0
2014-11-11,91.149,91.26,89.648,91.139,6598346,0
2014-11-12,90.574,92.373,90.101,90.279,7212667,0
2014-11-13,89.518,90.315,85.913,87.889,19552566,0
2014-11-14,89.313,89.74,87.488,88.32,12761761,0
2014-11-17,88.259,89.417,87.97,88.61,9172953,0
2014-11-18,89.575,89.575,87.98,88.287,6449073,0
2014-11-19,88.139,88.721,87.034,88.026,7072415,0
2014-11-20,88.026,89.184,87.712,89.084,8848205,0
2014-11-21,90.872,91.501,89.694,90.685,10029800,0
2014-11-24,91.464,91.927,90.779,91.223,11142698,0
2014-11-25,91.556,91.751,88.073,88.211,11579310,0
2014-11-26,87.871,87.942,85.525,85.996,10665734,0
2014-11-28,79.965,80.317,77.14,79.642,20371573,0
2014-12-01,78.691,79.891,76.95,78.98,19396772,0
2014-12-02,79.185,80.152,78.041,79.333,14778794,0
2014-12-03,79.845,81.149,79.222,80.767,12323531,0
2014-12-04,80.135,82.071,79.501,81.391,9683117,0
2014-12-05,81.175,82.071,80.059,81.139,9648975,0
2014-12-08,80.098,80.227,78.113,78.393,12143965,0
2014-12-09,77.556,79.623,77.174,79.565,11381625,0
2014-12-10,78.19,78.254,76.455,77.425,11994776,0
2014-12-11,77.22,79.316,77.033,77.276,13247696,0
2014-12-12,76.383,77.128,74.222,74.474,19020921,0
2014-12-15,74.697,76.177,74.325,74.382,11992584,0
2014-12-16,73.387,77.649,73.051,74.652,17193894,0
2014-12-17,75.562,78.597,74.707,77.155,14931133,0
2014-12-18,79.361,79.613,76.403,78.413,14238648,0
2014-12-19,78.487,81.661,78.215,81.476,16643299,0
2014-12-22,81.308,81.734,79.967,80.757,11347512,0
2014-12-23,81.075,81.634,80.301,81.288,8999539,0
2014-12-24,80.767,81.586,79.687,81.046,3892960,0
2014-12-26,81.501,81.95,80.545,81.112,5194329,0
2014-12-29,81.361,82.005,80.58,81.318,6308611,0
2014-12-30,81.046,81.175,80.107,80.468,6569987,0
2014-12-31,79.801,80.459,78.943,79.511,5743242,0
2015-01-02,79.351,80.247,78.776,79.752,5908969,0
2015-01-05,78.571,78.571,76.885,77.593,10784267,0
2015-01-06,77.21,77.602,75.087,76.075,10482430,0
2015-01-07,76.848,76.95,74.968,76.066,8540954,0
2015-01-08,76.792,77.537,76.28,76.987,8498624,0
2015-01-09,77.528,77.611,75.015,75.609,8220228,0
2015-01-12,73.3,73.665,71.43,72.659,14239815,0
2015-01-13,72.613,73.543,71.709,72.407,12821802,0
2015-01-14,70.741,73.132,70.379,72.974,13132462,0
2015-01-15,73.3,73.692,71.15,71.336,11727023,0
2015-01-16,72.129,75.888,72.119,75.71,18892406,0
2015-01-20,74.829,75.35,73.449,74.919,11736318,0
2015-01-21,74.866,76.931,74.101,76.533,9859696,0
2015-01-22,77.21,77.379,75.135,76.465,9709878,0
2015-01-23,76.271,77.453,75.964,76.336,8628737,0
2015-01-26,76.494,78.29,75.917,77.901,7584356,0
2015-01-27,77.007,79.128,77.007,78.709,7876788,0
2015-01-28,78.383,78.422,74.968,75.173,10587270,0
2015-01-29,75.553,76.393,74.028,76.243,9707167,0
2015-01-30,75.72,78.031,75.191,76.7,10685242,0
2015-02-02,78.19,78.896,76.802,78.793,10125613,0
2015-02-03,80.059,81.996,79.94,81.065,17093623,0
2015-02-04,79.827,79.94,77.862,78.709,12966534,0
2015-02-05,79.723,80.468,79.045,79.985,8323689,0
2015-02-06,80.877,81.381,79.873,80.208,9213647,0
2015-02-09,80.75,81.341,80.087,80.358,8131874,0
2015-02-10,80.32,80.62,78.683,79.798,7708063,0
2015-02-11,78.392,79.899,78.188,79.338,7081453,0
2015-02-12,80.678,81.838,80.038,80.489,7007034,0
2015-02-13,81.81,82.895,81.426,82.755,8076845,0
2015-02-17,82.802,83.334,81.724,83.233,8498875,0
2015-02-18,82.512,82.708,81.792,82.156,7669643,0
2015-02-19,79.815,82.006,79.703,81.445,7224583,0
2015-02-20,81.155,81.687,79.825,80.415,8675320,0
2015-02-23,79.393,80.705,79.019,80.097,6443871,0
2015-02-24,81.08,81.21,79.15,79.88,9003247,0
2015-02-25,79.994,80.189,79.17,79.788,5977314,0
2015-02-26,79.103,79.234,77.969,78.552,9062072,0
2015-02-27,78.626,79.366,78.626,78.803,8368437,0
2015-03-02,78.363,79.46,77.867,79.234,8250682,0
2015-03-03,79.46,80.058,78.626,79.507,7235153,0
2015-03-04,79.647,79.861,78.429,79.72,8789259,0
2015-03-05,78.972,79.666,78.579,79.421,6192284,0
2015-03-06,78.673,79.103,77.624,77.819,10331936,0
2015-03-09,77.597,78.083,76.829,77.12,6724238,0
2015-03-10,76.239,77.202,76.069,76.136,8693887,0
2015-03-11,76.173,76.706,75.977,76.099,6575471,0
2015-03-12,76.276,76.442,75.63,75.79,8148692,0
2015-03-13,75.235,75.74,74.6,75.302,9437300,0
2015-03-16,74.825,76.22,74.6,76.089,8827279,0
2015-03-17,75.235,75.929,74.9,75.35,8495246,0
2015-03-18,74.965,77.4,74.338,76.829,12326472,0
2015-03-19,75.591,76.689,75.48,75.854,8998258,0
2015-03-20,76.549,77.887,76.351,77.129,15361418,0
2015-03-23,77.287,78.252,76.781,76.781,9539184,0
2015-03-24,76.689,77.259,76.462,76.641,6884221,0
2015-03-25,77.391,78.767,77.081,77.988,8803246,0
2015-03-26,78.653,79.216,77.493,77.867,8704462,0
2015-03-27,77.727,78.158,77.081,78.008,6118488,0
2015-03-30,78.542,79.338,78.102,79.103,6982152,0
2015-03-31,78.392,78.898,78.047,78.129,7801205,0
2015-04-01,78.653,79.402,78.278,78.916,8339005,0
2015-04-02,78.738,79.994,78.552,79.019,6450090,0
2015-04-06,79.553,81.499,79.412,80.442,8642413,0
2015-04-07,80.434,81.455,79.825,80.78,7663343,0
2015-04-08,81.041,81.538,79.834,80.64,9333066,0
2015-04-09,80.881,83.271,80.77,82.822,9832935,0
2015-04-10,83.131,83.683,82.587,83.44,7812921,0
2015-04-13,83.449,83.616,82.174,82.418,8476238,0
2015-04-14,82.924,83.653,82.727,83.149,12872308,0
2015-04-15,83.766,86.144,83.242,86.144,14104599,0
2015-04-16,85.442,87.324,84.489,86.042,18308412,0
2015-04-17,88.121,88.851,85.714,86.951,21362109,0
2015-04-20,86.688,87.83,86.342,86.586,9545480,0
2015-04-21,86.577,86.782,84.844,85.48,7315454,0
2015-04-22,86.022,86.577,85.31,86.295,6311918,0
2015-04-23,86.464,87.961,86.444,87.129,6613382,0
2015-04-24,86.623,86.791,85.359,85.78,8120838,0
2015-04-27,86.312,86.698,85.631,86.454,7926876,0
2015-04-28,86.23,86.893,85.659,86.764,4784995,0
2015-04-29,86.688,88.393,86.052,88.281,8686841,0
2015-04-30,88.233,89.076,87.483,88.588,8721550,0
2015-05-01,88.466,88.851,86.903,87.082,7397378,0
2015-05-04,88.185,88.185,86.501,87.062,5333105,0
2015-05-05,87.7,88.403,86.172,86.182,7849341,0
2015-05-06,86.809,87.615,85.723,86.398,7117732,0
2015-05-07,85.78,85.844,83.87,84.489,9258096,0
2015-05-08,85.508,86.669,84.393,86.548,6491955,0
2015-05-11,87.446,87.464,85.835,85.93,7834390,0
2015-05-12,85.564,87.024,85.34,86.586,5433965,0
2015-05-13,87.193,87.242,85.93,86.623,6315561,0
2015-05-14,86.893,87.314,86.052,86.303,5624338,0
2015-05-15,86.071,86.791,85.369,86.276,4955854,0
2015-05-18,86.118,87.082,85.818,86.848,4297068,0
2015-05-19,85.835,85.902,84.217,84.797,6635266,0
2015-05-20,84.928,85.379,84.104,84.975,4780554,0
2015-05-21,85.678,86.773,85.002,86.172,5464786,0
2015-05-22,85.639,86.473,84.994,86.162,4383042,0
2015-05-26,85.32,85.854,84.505,84.966,6521703,0
2015-05-27,84.358,85.854,84.358,85.209,5774282,0
2015-05-28,84.89,85.059,84.01,84.88,4698819,0
2015-05-29,85.229,85.818,84.985,84.994,6503490,0
2015-06-01,84.814,85.727,84.438,85.351,5313944,0
2015-06-02,85.737,87.196,85.445,86.15,5618754,0
2015-06-03,85.946,87.064,85.757,86.018,4213499,0
2015-06-04,85.531,86,84.739,84.805,6852246,0
2015-06-05,84.389,86.359,84.306,84.898,7562037,0
2015-06-08,84.578,85.371,83.928,84.147,7556938,0
2015-06-09,84.975,85.332,84.541,84.608,5393016,0
2015-06-10,85.615,86.463,85.426,86.274,6420474,0
2015-06-11,86.274,86.32,85.257,85.371,5453416,0
2015-06-12,84.966,85.303,84.57,84.879,4245997,0
2015-06-15,83.797,84.55,83.514,84.203,5661331,0
2015-06-16,84.363,84.532,83.892,84.447,3963271,0
2015-06-17,84.796,85.322,83.986,84.429,4945488,0
2015-06-18,84.824,85.257,83.422,83.45,8350952,0
2015-06-19,82.403,82.64,81.189,81.557,14750856,0
2015-06-22,81.82,82.14,80.785,81.885,7875669,0
2015-06-23,81.614,82.94,81.434,82.856,6299079,0
2015-06-24,82.159,82.97,81.944,82.395,6973111,0
2015-06-25,82.253,82.593,81.604,81.604,6229972,0
2015-06-26,81.34,82.217,81.038,81.604,27069648,0
2015-06-29,80.55,81.547,80.55,80.654,7443402,0
2015-06-30,81.357,81.434,80.039,81.152,8542827,0
2015-07-01,81.367,81.623,79.015,79.373,10736605,0
2015-07-02,79.655,79.928,79.034,79.099,8079484,0
2015-07-06,78.046,79.307,77.583,78.609,8085218,0
2015-07-07,78.741,79.693,77.414,79.277,10028513,0
2015-07-08,79.034,79.522,77.754,78.072,7165880,0
2015-07-09,79.353,79.409,78.459,78.666,7870571,0
2015-07-10,79.353,79.607,78.373,79.053,6916395,0
2015-07-13,79.108,79.542,78.59,79.363,5962114,0
2015-07-14,79.438,81.077,79.258,80.303,6533514,0
2015-07-15,79.806,80.012,78.639,78.741,9338792,0
2015-07-16,79.806,79.806,78.779,78.987,7034711,0
2015-07-17,79.258,79.985,78.309,78.817,9662625,0
2015-07-20,79.317,79.588,78.563,78.639,7552264,0
2015-07-21,78.505,80.303,78.262,79.373,8294025,0
2015-07-22,79.072,80.834,78.666,80.277,11246298,0
2015-07-23,80.249,81.547,79.957,80.992,6817729,0
2015-07-24,80.736,80.785,77.827,78.055,9288770,0
2015-07-27,77.205,77.677,76.5,76.982,7632240,0
2015-07-28,77.714,78.196,76.408,77.677,8847689,0
2015-07-29,77.205,79.344,77.132,78.987,9018307,0
2015-07-30,79.146,79.486,78.223,78.639,4942406,0
2015-07-31,78.242,78.629,77.801,77.978,5914320,0
2015-08-03,77.245,78.289,76.886,77.282,7231560,0
2015-08-04,77.528,78.148,77.084,77.461,4999546,0
2015-08-05,78.091,79.043,77.328,77.677,6173361,0
2015-08-06,77.328,79.268,76.973,78.703,8772157,0
2015-08-07,78.355,78.949,77.159,77.442,6665530,0
2015-08-10,77.396,79.542,77.358,79.505,7197210,0
2015-08-11,78.12,79.514,77.734,79.428,6466429,0
2015-08-12,79.08,80.069,78.026,79.871,7164605,0
2015-08-13,79.457,79.739,78.563,79.176,6275217,0
2015-08-14,79.108,80.145,78.639,78.957,4462240,0
2015-08-17,78.204,78.949,78.204,78.619,5146220,0
2015-08-18,78.666,78.883,77.791,78.289,5423425,0
2015-08-19,77.555,78.091,75.7,75.956,9994526,0
2015-08-20,75.766,77.046,74.795,74.795,9010400,0
2015-08-21,74.194,75.228,72.969,72.969,11821523,0
2015-08-24,69.598,71.84,68.752,69.552,18427950,0
2015-08-25,72.123,72.133,68.261,68.281,12835388,0
2015-08-26,66.898,67.735,64.034,65.992,61605427,0
2015-08-27,68.075,69.665,66.757,69.533,30398961,0
2015-08-28,69.768,72.367,68.996,71.614,16677796,0
2015-08-31,71.206,73.653,70.715,73.33,17945596,0
2015-09-01,71.368,72.57,70.931,71.481,15908827,0
2015-09-02,72.656,72.885,70.003,71.471,13708939,0
2015-09-03,72.182,73.472,71.102,72.278,11702135,0
2015-09-04,71.206,71.454,70.534,71.083,9571989,0
2015-09-08,71.368,71.898,70.838,71.596,7585655,0
2015-09-09,71.709,73.208,70.363,70.514,11529204,0
2015-09-10,70.656,70.931,69.085,70.202,8715369,0
2015-09-11,69.633,69.871,68.495,69.851,8820337,0
2015-09-14,69.567,69.567,68.572,69.036,6327973,0
2015-09-15,69.452,69.965,68.904,69.747,8872140,0
2015-09-16,70.344,72.505,70.126,72.182,8108564,0
2015-09-17,72.182,72.808,71.16,71.368,8968421,0
2015-09-18,70.117,70.23,68.429,68.752,13343240,0
2015-09-21,69.432,69.643,68.504,69.066,6262979,0
2015-09-22,67.785,69.3,67.765,68.779,6219615,0
2015-09-23,69.387,69.548,68.144,68.183,6042220,0
2015-09-24,67.661,69.584,67.397,68.894,8077086,0
2015-09-25,69.422,69.482,68.458,69.094,5967234,0
2015-09-28,67.908,67.974,65.701,65.747,9695485,0
2015-09-29,65.974,66.239,64.476,65.49,12098747,0
2015-09-30,65.661,66.155,64.212,65.368,12435221,0
2015-10-01,66.449,67.282,63.889,64.118,12719676,0
2015-10-02,63.436,66.771,63.094,66.647,13440732,0
2015-10-05,67.529,68.932,67.339,68.326,9285354,0
2015-10-06,68.524,70.524,68.126,70.078,12315573,0
2015-10-07,71.491,72.885,70.656,71.414,13365467,0
2015-10-08,71.349,72.903,70.524,72.637,8911918,0
2015-10-09,73.119,73.33,71.898,72.372,7218479,0
2015-10-12,72.647,72.647,70.391,71.026,7993149,0
2015-10-13,70.316,72.107,70.135,70.742,7033627,0
2015-10-14,70.706,71.404,69.917,71.093,7583755,0
2015-10-15,71.424,72.287,70.022,72.182,11642733,0
2015-10-16,71.823,71.842,68.704,70.619,18811095,0
2015-10-19,69.521,71.481,69.387,70.268,8003968,0
2015-10-20,70.031,72.117,69.994,71.605,9391923,0
2015-10-21,71.368,72.959,71.187,71.68,8383524,0
2015-10-22,72.382,74.418,72.259,74.172,9592143,0
2015-10-23,73.775,75.101,73.359,74.258,9355906,0
2015-10-26,73.984,74.069,72.95,73.119,8321693,0
2015-10-27,71.518,73.378,71.414,72.931,9803479,0
2015-10-28,73.785,75.547,73.168,74.998,11915478,0
2015-10-29,74.618,75.775,74.277,74.58,6977072,0
2015-10-30,74.534,74.77,72.656,74.079,9996879,0
2015-11-02,73.595,75.565,73.405,75.282,8947417,0
2015-11-03,75.699,78.124,75.529,77.263,10822194,0
2015-11-04,77.196,77.443,75.633,76.116,9272182,0
2015-11-05,75.574,76.504,74.505,74.684,7101679,0
2015-11-06,73.974,74.939,72.978,74.929,7854496,0
2015-11-09,74.704,75.15,73.29,73.842,6182849,0
2015-11-10,73.359,74.752,73.244,74.656,6277648,0
2015-11-11,74.383,74.486,72.752,73.575,5882299,0
2015-11-12,72.363,73.727,71.945,72.6,8590534,0
2015-11-13,72.269,73.017,71.756,72.163,7714166,0
2015-11-16,72.287,74.4,71.813,74.24,7029511,0
2015-11-17,73.964,74.248,72.656,72.732,5886518,0
2015-11-18,72.978,74.57,72.752,74.448,7338340,0
2015-11-19,73.67,74.59,73.575,73.851,7042277,0
2015-11-20,73.851,74.05,72.249,73.119,8947791,0
2015-11-23,72.685,73.378,72.324,73.188,6182369,0
2015-11-24,73.462,74.856,73.027,74.097,7344036,0
2015-11-25,73.388,74.4,72.468,73.481,4278862,0
2015-11-27,72.779,73.452,72.448,73.29,3320721,0
2015-11-30,73.539,74.284,73.281,73.597,8364539,0
2015-12-01,73.272,74.617,72.976,74.569,8566985,0
2015-12-02,73.826,74.599,72.139,72.317,10057838,0
2015-12-03,72.939,73.091,70.725,71.365,8693109,0
2015-12-04,70.429,71.603,69.791,71.268,9020763,0
2015-12-07,69.303,69.905,68.751,69.446,11072979,0
2015-12-08,67.94,69.628,66.49,68.207,8706137,0
2015-12-09,68.778,70.638,68.131,68.798,9759800,0
2015-12-10,68.483,69.858,68.112,68.188,7548557,0
2015-12-11,67.281,67.5,66.51,66.605,9891568,0
2015-12-14,66.186,67.281,65.928,66.795,11866047,0
2015-12-15,67.731,68.807,67.31,68.531,11019306,0
2015-12-16,68.207,68.97,67.51,67.94,8245350,0
2015-12-17,67.835,68.178,65.955,66.013,8678184,0
2015-12-18,65.86,65.984,64.229,64.239,15884165,0
2015-12-21,64.333,65.193,64.058,64.821,8240738,0
2015-12-22,65.269,66.556,65.031,66.289,8334799,0
2015-12-23,67.358,67.767,66.758,67.738,8132239,0
2015-12-24,67.634,67.93,67.128,67.281,3112097,0
2015-12-28,66.319,67.205,65.851,67.176,6936232,0
2015-12-29,68.378,68.541,66.68,67.264,7323271,0
2015-12-30,66.213,67.281,66.186,66.433,6021878,0
2015-12-31,66.176,67.138,65.822,66.536,5525350,0
2016-01-04,66.25,66.795,64.831,65.993,9593054,0
2016-01-05,66.146,66.624,64.954,66.299,7110786,0
2016-01-06,64.792,66.205,64.363,64.583,12498499,0
2016-01-07,63.179,64.639,62.77,63.142,12621666,0
2016-01-08,63.305,63.733,61.902,62.082,10124072,0
2016-01-11,62.188,62.455,60.852,61.844,9112338,0
2016-01-12,62.913,63.066,60.279,61.759,10659788,0
2016-01-13,62.578,63.296,60.584,61.004,13247382,0
2016-01-14,61.395,62.336,58.905,61.7,14469086,0
2016-01-15,59.2,60.89,58.869,60.107,14879947,0
2016-01-19,60.251,61.338,59.191,59.927,12016955,0
2016-01-20,58.572,59.403,56.855,58.248,16850804,0
2016-01-21,58.391,60.548,57.589,58.62,13580608,0
2016-01-22,61.548,63.199,60.071,62.196,20322868,0
2016-01-25,60.958,63.085,60.317,60.386,14533750,0
2016-01-26,61.425,62.741,60.499,62.321,14495895,0
2016-01-27,62.331,64.038,61.601,62.531,13238675,0
2016-01-28,65.088,66.393,64.142,66.309,17235787,0
2016-01-29,66.758,69.16,66.365,68.941,19126611,0
2016-02-01,67.845,68.364,66.815,68.169,12623465,0
2016-02-02,66.126,66.758,65.221,65.669,14257220,0
2016-02-03,66.805,67.596,64.526,67.569,13456653,0
2016-02-04,68.236,69.515,67.072,67.291,11418537,0
2016-02-05,66.527,66.843,64.952,65.64,17264729,0
2016-02-08,64.897,67.024,64.239,66.566,13152753,0
2016-02-09,65.736,66.5,63.915,64.678,11639559,0
2016-02-10,64.649,65.775,64.285,64.61,8724355,0
2016-02-11,63.246,66.25,63.056,65.659,12706792,0
2016-02-12,66.19,68.042,66.078,67.564,11186230,0
2016-02-16,68.562,69.417,67.639,68.946,9949822,0
2016-02-17,69.716,70.81,69.351,70.08,10543456,0
2016-02-18,70.85,70.85,69.495,69.84,8453090,0
2016-02-19,69.157,70.042,68.974,70.023,8666075,0
2016-02-22,70.935,71.714,70.706,71.464,7960912,0
2016-02-23,70.994,71.849,69.053,69.261,8522496,0
2016-02-24,68.12,69.495,67.649,69.388,8175696,0
2016-02-25,69.118,69.524,67.888,69.524,6616013,0
2016-02-26,70.262,70.734,69.379,69.638,6244586,0
2016-02-29,69.524,70.522,68.889,68.919,8017906,0
2016-03-01,69.628,71.167,69.455,71.118,8659302,0
2016-03-02,70.599,71.526,69.633,71.503,8928418,0
2016-03-03,71.147,72.035,70.897,71.924,8129121,0
2016-03-04,72.174,73.035,70.925,71.905,11879983,0
2016-03-07,71.405,73.184,70.387,73.184,10000789,0
2016-03-08,72.318,72.762,69.84,69.86,9066715,0
2016-03-09,70.869,71.041,69.762,69.907,7249868,0
2016-03-10,69.955,70.485,69.301,70.321,7345406,0
2016-03-11,71.013,72.204,70.445,72.068,8380344,0
2016-03-14,71.079,71.464,70.157,70.571,6191236,0
2016-03-15,69.648,70.387,69.127,70.369,7080981,0
2016-03-16,70.8,70.959,69.341,70.485,7463979,0
2016-03-17,71.214,72.068,70.666,71.627,7356260,0
2016-03-18,72.078,72.078,70.407,70.646,9937347,0
2016-03-21,69.542,72.108,69.361,71.964,7813531,0
2016-03-22,71.157,72.29,70.666,70.734,6483963,0
2016-03-23,70.186,70.646,69.792,70.109,6162512,0
2016-03-24,69.1,69.821,68.706,69.744,8517857,0
2016-03-28,70.042,70.177,69.167,69.955,8333872,0
2016-03-29,68.782,70.234,68.553,70.147,10874229,0
2016-03-30,70.79,71.705,70.407,71.503,8667354,0
2016-03-31,71.388,72.098,70.609,70.869,8958279,0
2016-04-01,69.542,70.34,68.956,69.301,22325916,0
2016-04-04,69.609,70.071,69.091,69.801,9626491,0
2016-04-05,69.197,70.291,69.147,69.821,9962311,0
2016-04-06,70.147,71.512,69.091,70.301,10489154,0
2016-04-07,69.676,70.089,68.89,69.197,7805309,0
2016-04-08,70.571,71.368,70.177,70.964,6371945,0
2016-04-11,71.455,71.984,70.984,70.994,7758443,0
2016-04-12,71.271,73.184,70.974,72.934,8558631,0
2016-04-13,73.011,74.52,72.742,74.347,8997930,0
2016-04-14,74.433,74.625,73.577,74.146,5567288,0
2016-04-15,74.146,74.146,72.981,73.28,7140533,0
2016-04-18,71.82,74.471,71.531,74.423,6183793,0
2016-04-19,74.941,76.548,74.807,76.529,10749958,0
2016-04-20,76.056,78.699,76.056,77.932,12597538,0
2016-04-21,77.719,78.757,77.028,77.134,8620577,0
2016-04-22,74.683,77.849,74.683,76.808,10332327,0
2016-04-25,76.45,76.683,74.913,75.692,6955777,0
2016-04-26,76.038,76.25,75.357,76.106,5673680,0
2016-04-27,76.663,78.008,76.49,77.451,7607333,0
2016-04-28,76.864,78.142,76.326,76.663,6930853,0
2016-04-29,76.864,78.094,75.961,77.2,8938220,0
2016-05-02,76.826,77.561,75.229,76.297,7674099,0
2016-05-03,75.269,75.366,73.502,74.213,9220563,0
2016-05-04,74.193,74.653,72.262,72.772,8170047,0
2016-05-05,73.761,73.905,72.003,72.454,7603762,0
2016-05-06,72.098,73.04,71.685,72.184,8411329,0
2016-05-09,70.619,71.388,69.519,69.926,10563623,0
2016-05-10,70.465,71.627,70.234,71.358,7675033,0
2016-05-11,71.118,71.924,70.599,70.925,6052321,0
2016-05-12,71.339,71.915,70.724,71.194,5264084,0
2016-05-13,70.686,71.397,69.589,69.599,6327827,0
2016-05-16,70.435,71.541,70.167,71.108,5626514,0
2016-05-17,71.339,72.3,71.204,71.954,7510864,0
2016-05-18,71.589,71.78,69.811,70.311,6314845,0
2016-05-19,69.735,71.455,69.187,71.301,9235689,0
2016-05-20,71.752,72.204,71.281,72.03,7674424,0
2016-05-23,72.568,72.703,71.475,72.078,6505118,0
2016-05-24,72.55,73.079,72.174,72.665,6752966,0
2016-05-25,73.03,74.951,72.954,74.867,7793828,0
2016-05-26,75.318,75.888,74.644,74.837,8248975,0
2016-05-27,74.518,74.712,73.87,74.634,5221842,0
2016-05-31,74.538,75.049,73.318,73.792,5969535,0
2016-06-01,72.931,73.831,72.451,73.368,5730404,0
2016-06-02,72.989,73.223,72.157,72.97,4990529,0
2016-06-03,73.213,73.599,72.399,73.144,4482852,0
2016-06-06,74.044,76.675,73.71,76.491,8291056,0
2016-06-07,76.839,77.728,76.675,77.467,8836856,0
2016-06-08,78.077,78.734,77.38,78.154,7213042,0
2016-06-09,76.858,77.487,76.703,77.332,5195482,0
2016-06-10,76.104,76.877,75.688,75.949,5774786,0
2016-06-13,75.446,76.345,75.022,75.087,5288999,0
2016-06-14,74.643,75.33,74.101,74.913,5537002,0
2016-06-15,74.643,75.33,74.209,74.324,5548930,0
2016-06-16,73.648,73.966,72.458,73.831,6221653,0
2016-06-17,74.354,75.232,73.715,74.952,6798416,0
2016-06-20,76.289,76.52,74.972,75.042,5430664,0
2016-06-21,74.952,76.374,74.643,75.939,5826245,0
2016-06-22,76.414,76.539,75.63,75.697,5452214,0
2016-06-23,76.394,76.975,76.104,76.975,4884204,0
2016-06-24,74.111,75.213,73.724,74.141,9874793,0
2016-06-27,72.931,73.213,72.08,72.603,7350801,0
2016-06-28,73.463,74.209,73.038,74.111,5744005,0
2016-06-29,74.982,76.297,74.857,75.272,6053467,0
2016-06-30,75.397,76.537,75.292,76.481,5109191,0
2016-07-01,76.539,77.279,76.414,76.906,4188018,0
2016-07-05,76.143,76.365,74.354,75.077,5844438,0
2016-07-06,74.886,75.542,74.304,75.495,4713215,0
2016-07-07,75.726,76.616,74.479,75.147,5089765,0
2016-07-08,75.745,76.374,75.551,76.153,4353937,0
2016-07-11,76.404,76.606,75.397,75.456,4858134,0
2016-07-12,76.539,77.526,76.104,77.032,6567762,0
2016-07-13,77.032,77.497,75.736,76.289,5509749,0
2016-07-14,77.148,77.303,76.388,76.5,3947293,0
2016-07-15,77.196,77.332,76.432,76.742,4883703,0
2016-07-18,76.219,77.09,75.899,77.08,4480910,0
2016-07-19,76.975,77.662,76.897,77.187,5977130,0
2016-07-20,76.819,78.174,76.279,77.95,6138618,0
2016-07-21,77.863,78.686,77.042,77.39,6430874,0
2016-07-22,77.39,78.927,76.279,78.927,10362436,0
2016-07-25,78.628,78.822,77.467,78.058,11599279,0
2016-07-26,77.274,77.955,76.355,77.95,12079348,0
2016-07-27,78.028,78.309,77.042,77.255,8700480,0
2016-07-28,77.148,77.863,76.016,76.451,5756235,0
2016-07-29,75.66,77.969,75.542,77.873,6411294,0
2016-08-01,77.168,77.255,75.515,75.88,8475648,0
2016-08-02,76.219,76.326,75.35,76.297,6872790,0
2016-08-03,76.124,77.023,75.697,77.003,5600265,0
2016-08-04,76.983,77.768,76.51,77.748,8456140,0
2016-08-05,77.969,78.744,77.39,78.531,7070756,0
2016-08-08,78.956,80.261,78.889,79.789,6420822,0
2016-08-09,80.301,80.311,78.802,79.141,4284550,0
2016-08-10,79.334,79.634,77.989,78.193,3986771,0
2016-08-11,78.473,79.702,78.309,78.822,4534480,0
2016-08-12,79.111,79.392,78.27,78.531,4035021,0
2016-08-15,79.063,79.431,78.426,79.343,4152439,0
2016-08-16,79.236,79.673,78.773,79.227,3706194,0
2016-08-17,78.917,79.547,78.552,79.508,4037162,0
2016-08-18,79.769,81.21,79.653,81.104,5651520,0
2016-08-19,80.765,80.91,80.002,80.572,5361643,0
2016-08-22,79.934,79.992,78.927,79.352,5264635,0
2016-08-23,79.469,79.692,78.86,79.063,4625723,0
2016-08-24,78.802,79.131,78.439,78.657,4614141,0
2016-08-25,78.715,79.044,78.366,78.667,3895075,0
2016-08-26,78.608,79.334,77.824,78.241,4685466,0
2016-08-29,77.96,78.822,77.96,78.473,3468348,0
2016-08-30,78.986,79.207,77.844,77.989,8140983,0
2016-08-31,77.516,77.698,76.04,76.404,8588173,0
2016-09-01,75.862,76.53,75.67,76.365,6933048,0
2016-09-02,77.134,77.571,76.409,76.452,5041707,0
2016-09-06,76.559,76.842,76.161,76.677,5708695,0
2016-09-07,76.724,76.939,76.384,76.511,4079637,0
2016-09-08,76.88,77.63,76.142,77.26,4978278,0
2016-09-09,76.658,77.11,75.489,75.489,7824346,0
2016-09-12,75.732,77.153,75.043,76.696,6516909,0
2016-09-13,75.897,76.016,74.827,75.023,7687153,0
2016-09-14,74.847,75.82,74.136,74.331,5329615,0
2016-09-15,74.126,75.089,74.058,74.749,5352294,0
2016-09-16,74.068,75.043,73.898,74.291,7441918,0
2016-09-19,74.788,75.333,73.903,73.931,6080385,0
2016-09-20,74.049,74.165,73.358,73.358,7000484,0
2016-09-21,73.97,74.662,73.834,74.516,7348030,0
2016-09-22,75.139,75.566,74.857,74.953,5794003,0
2016-09-23,74.642,75.003,73.552,73.893,7029651,0
2016-09-26,74.096,74.564,73.464,73.561,5649781,0
2016-09-27,73.123,73.44,72.345,73.318,6633953,0
2016-09-28,73.571,76.016,73.065,75.927,9673589,0
2016-09-29,76.024,76.861,75.304,75.304,10129558,0
2016-09-30,75.761,76.88,75.538,76.54,6660376,0
2016-10-03,76.714,76.949,76.258,76.794,4987933,0
2016-10-04,76.87,76.987,76.248,76.442,5352938,0
2016-10-05,77.29,78.788,76.949,78.01,7444857,0
2016-10-06,78.282,79.411,78.126,79.245,6644024,0
2016-10-07,79.605,79.907,78.818,79.139,5451157,0
2016-10-10,79.548,80.238,79.548,80.132,4690284,0
2016-10-11,79.887,80.034,78.988,79.509,5195858,0
2016-10-12,79.577,79.605,78.866,79.265,4171109,0
2016-10-13,78.856,79.732,78.467,79.352,4779589,0
2016-10-14,79.781,80.161,79.139,79.149,4809790,0
2016-10-17,79.149,79.577,78.535,78.818,3812733,0
2016-10-18,79.401,79.615,78.516,79.216,4065315,0
2016-10-19,79.811,82.049,79.811,81.212,10192535,0
2016-10-20,80.54,81.134,79.694,80.774,7982980,0
2016-10-21,79.665,80.218,77.552,78.321,10488660,0
2016-10-24,78.409,78.584,77.387,78.166,5771558,0
2016-10-25,78.204,79.325,77.786,78.078,5585256,0
2016-10-26,77.367,78.497,77.201,77.883,4354497,0
2016-10-27,78.253,78.431,77.406,77.474,4014725,0
2016-10-28,77.63,78.049,76.531,77.085,5138239,0
2016-10-31,76.774,76.987,75.946,76.142,6395848,0
2016-11-01,76.559,76.705,75.635,76.598,7013020,0
2016-11-02,75.996,76.132,74.867,75.684,6571349,0
2016-11-03,75.85,76.559,75.722,76.365,5071199,0
2016-11-04,76.424,76.822,75.586,75.761,5320067,0
2016-11-07,76.794,77.67,76.608,77.621,4886296,0
2016-11-08,77.211,78.341,77.017,77.707,4122649,0
2016-11-09,77.143,78.282,76.744,77.806,6922208,0
2016-11-10,77.358,78.555,77.358,77.747,6982520,0
2016-11-11,77.085,77.305,75.986,76.559,5091567,0
2016-11-14,76.306,76.813,75.411,76.608,6227233,0
2016-11-15,77.318,79.382,77.28,78.993,5993994,0
2016-11-16,78.856,79.713,78.613,78.876,4624129,0
2016-11-17,79.333,79.684,77.737,77.96,4863381,0
2016-11-18,77.96,78.369,77.591,77.863,4059473,0
2016-11-21,78.944,79.717,78.866,79.528,5344774,0
2016-11-22,79.791,79.811,78.136,79.325,4773716,0
2016-11-23,78.906,79.732,78.847,79.226,3207880,0
2016-11-25,78.866,79.216,78.593,79.119,1869665,0
2016-11-28,79.235,79.84,78.672,78.896,6032162,0
2016-11-29,77.484,78.148,76.634,77.786,6499869,0
2016-11-30,80.268,82.117,79.859,81.807,13905483,0
2016-12-01,82.721,84.103,82.117,82.351,8210559,0
2016-12-02,82.341,83.158,82.009,82.74,5229748,0
2016-12-05,83.141,83.396,82.469,82.661,6063447,0
2016-12-06,82.005,82.524,81.418,82.202,4983011,0
2016-12-07,82.289,83.024,81.81,82.584,5248834,0
2016-12-08,82.671,82.984,82.045,82.701,4952089,0
2016-12-09,83.093,83.2,82.182,83.004,4932164,0
2016-12-12,84.287,85.001,82.897,83.23,8409627,0
2016-12-13,83.934,84.908,83.268,84.326,6293567,0
2016-12-14,83.739,84.644,83.034,83.376,5983625,0
2016-12-15,82.731,83.899,82.534,83.493,6298912,0
2016-12-16,83.71,83.752,83.2,83.71,9728232,0
2016-12-19,83.611,83.901,83.191,83.337,3223370,0
2016-12-20,83.817,84.081,83.249,83.493,5296494,0
2016-12-21,83.777,84.453,83.278,84.356,4929096,0
2016-12-22,83.993,85.178,83.797,84.571,4077112,0
2016-12-23,84.228,84.463,83.445,83.72,2956167,0
2016-12-27,84.003,84.15,83.445,83.65,2686298,0
2016-12-28,83.493,83.69,82.642,82.858,4257474,0
2016-12-29,82.495,83.073,82.03,82.437,3610590,0
2016-12-30,82.534,82.731,81.908,82.192,4238472,0
2017-01-03,83.083,83.328,81.957,83.024,6779726,0
2017-01-04,83.22,83.914,82.77,83.64,4723284,0
2017-01-05,83.787,84.071,83.406,83.513,4629165,0
2017-01-06,83.69,85.011,83.063,84.669,5808696,0
2017-01-09,84.189,84.59,83.635,83.974,4429249,0
2017-01-10,83.895,83.912,82.808,82.828,4398349,0
2017-01-11,83.21,84.013,82.848,83.866,4220514,0
2017-01-12,83.895,83.904,82.877,83.543,4378318,0
2017-01-13,83.171,83.944,83.004,83.044,5227079,0
2017-01-17,83.034,84.717,83.024,84.62,5919221,0
2017-01-18,83.993,85.706,83.993,85.648,8927192,0
2017-01-19,85.227,86,85.09,85.374,7415595,0
2017-01-20,85.295,85.942,83.775,84.679,10323948,0
2017-01-23,84.052,84.13,82.142,82.505,6826487,0
2017-01-24,82.622,83.121,82.045,82.808,6149159,0
2017-01-25,83.298,83.895,82.877,83.72,6065161,0
2017-01-26,84.13,84.247,82.661,83.102,5744357,0
2017-01-27,83.083,83.406,82.544,82.731,4859969,0
2017-01-30,82.407,82.701,81.453,81.858,5666871,0
2017-01-31,82.142,82.485,81.369,81.957,4665610,0
2017-02-01,82.299,82.671,80.964,81.428,5304552,0
2017-02-02,81.849,81.858,79.857,80.713,9046843,0
2017-02-03,80.909,81.468,80.665,80.772,5192750,0
2017-02-06,80.822,81.232,79.753,79.979,6084929,0
2017-02-07,79.509,80.028,78.804,79.372,5966723,0
2017-02-08,78.921,79.489,77.854,79.421,5476036,0
2017-02-09,79.979,80.047,79.46,79.509,6249927,0
2017-02-10,80.263,80.978,80.136,80.439,6332516,0
2017-02-13,80.528,80.902,80.272,80.596,4195714,0
2017-02-14,80.814,81.266,80.321,81.227,4743156,0
2017-02-15,80.774,81.138,80.4,80.528,5022499,0
2017-02-16,80.902,80.942,79.789,79.917,5175317,0
2017-02-17,79.74,79.907,79.335,79.445,4411840,0
2017-02-21,80.212,80.331,79.395,79.473,4818045,0
2017-02-22,79.179,79.335,78.469,78.508,5994065,0
2017-02-23,79.267,79.503,78.686,79.267,5841182,0
2017-02-24,78.469,79.198,78.292,78.952,5546443,0
2017-02-27,79.031,80.596,78.961,79.848,8154484,0
2017-02-28,79.651,79.651,78.804,79.159,7961053,0
2017-03-01,79.701,81.454,79.395,81.04,6793770,0
2017-03-02,80.42,80.932,79.606,79.74,5180890,0
2017-03-03,80.006,80.36,79.445,79.493,3414866,0
2017-03-06,79.139,79.681,78.833,79.513,5608265,0
2017-03-07,79.483,79.563,78.548,78.755,5895089,0
2017-03-08,78.351,78.725,76.745,76.933,10306741,0
2017-03-09,76.361,77.76,76.125,77.524,9553941,0
2017-03-10,78.174,78.184,77.277,77.514,5718149,0
2017-03-13,77.652,77.947,76.913,77.415,6810741,0
2017-03-14,76.853,77.376,76.145,77.208,6639918,0
2017-03-15,77.818,79.385,77.73,79.051,8088990,0
2017-03-16,79.079,79.277,78.075,78.459,6290457,0
2017-03-17,78.775,79.06,78.302,78.361,8776966,0
2017-03-20,77.888,77.888,76.986,77.74,7429999,0
2017-03-21,78.341,78.459,77.396,77.514,6304743,0
2017-03-22,77.179,77.444,76.587,77.208,5422527,0
2017-03-23,76.942,77.277,76.401,76.509,5892205,0
2017-03-24,76.597,76.775,75.622,75.809,9954508,0
2017-03-27,75.07,76.027,75.002,75.869,6526787,0
2017-03-28,76.243,77.415,75.79,77.139,7384795,0
2017-03-29,77.041,77.78,76.421,77.494,4469834,0
2017-03-30,77.553,77.691,76.401,76.677,5665020,0
2017-03-31,76.391,77.198,76.178,76.933,5947424,0
2017-04-03,77.129,77.159,75.977,76.539,7100861,0
2017-04-04,76.549,77.208,76.065,77.041,4678144,0
2017-04-05,77.484,78.292,77.09,77.129,5370757,0
2017-04-06,77.524,77.755,77.188,77.444,5206395,0
2017-04-07,77.553,77.691,76.982,77.159,4329970,0
2017-04-10,77.494,77.77,77.228,77.534,3390626,0
2017-04-11,77.534,78.513,76.913,78.459,6824193,0
2017-04-12,78.538,79.681,78.061,78.38,6115665,0
2017-04-13,78.144,78.213,76.79,76.982,5106492,0
2017-04-17,76.657,77.248,76.627,77.07,5643549,0
2017-04-18,76.607,77.415,76.509,76.765,4140686,0
2017-04-19,77.12,77.307,75.022,75.336,8261892,0
2017-04-20,75.346,76.183,74.992,75.366,8163207,0
2017-04-21,72.864,74.037,72.056,73.721,14748227,0
2017-04-24,73.879,73.977,72.835,72.992,8579726,0
2017-04-25,73.111,73.219,72.667,72.982,9196445,0
2017-04-26,72.648,73.79,72.628,73.002,6149466,0
2017-04-27,72.746,72.825,71.022,71.751,11001230,0
2017-04-28,72.302,72.362,71.387,71.505,7323799,0
2017-05-01,71.613,71.998,71.056,71.219,7014812,0
2017-05-02,71.259,71.313,69.909,70.382,9188366,0
2017-05-03,70.343,70.878,69.909,70.461,7962089,0
2017-05-04,70.096,70.185,69.2,69.879,12358741,0
2017-05-05,69.978,71.121,69.84,70.894,11284147,0
2017-05-08,71.209,71.87,70.953,71.14,8277186,0
2017-05-09,71.259,71.515,70.815,71.199,6732310,0
2017-05-10,71.751,72.106,71.268,71.584,7127412,0
2017-05-11,71.948,71.988,70.579,70.707,7491572,0
2017-05-12,70.667,70.737,69.722,69.958,7418616,0
2017-05-15,71.396,71.603,70.865,70.923,8481452,0
2017-05-16,71.219,71.327,69.83,70.303,7127899,0
2017-05-17,69.909,70.569,69.742,69.929,6434689,0
2017-05-18,69.604,70.845,69.604,70.362,6165212,0
2017-05-19,70.697,71.229,70.491,70.677,7787272,0
2017-05-22,71.18,71.298,70.303,70.815,6297696,0
2017-05-23,71.091,71.229,70.452,71.012,5044665,0
2017-05-24,71.051,71.199,70.003,70.293,5359477,0
2017-05-25,70.205,70.619,67.909,68.353,14861272,0
2017-05-26,68.461,69.298,67.969,69.042,9096094,0
2017-05-30,68.675,68.943,68.11,68.199,7310517,0
2017-05-31,67.772,69.374,67.693,69.042,9015800,0
2017-06-01,69.122,69.637,68.675,69.231,5915979,0
2017-06-02,68.338,68.576,67.494,68.417,8710900,0
2017-06-05,68.248,68.953,68.09,68.725,4707883,0
2017-06-06,68.596,69.632,68.169,69.419,6640728,0
2017-06-07,69.002,69.31,67.385,68.129,10302174,0
2017-06-08,67.832,68.566,67.693,67.772,7770185,0
2017-06-09,67.812,69.836,67.782,69.131,8200884,0
2017-06-12,69.697,70.133,68.521,68.764,8062094,0
2017-06-13,68.764,69.151,68.298,68.804,7944129,0
2017-06-14,68.516,68.546,66.81,67.643,10342401,0
2017-06-15,67.425,67.544,66.473,66.8,9540977,0
2017-06-16,67.068,68.04,66.522,68.04,10259888,0
2017-06-19,67.99,68.239,67.36,67.564,5069970,0
2017-06-20,66.522,66.522,65.52,66.224,9655352,0
2017-06-21,65.957,65.967,64.746,64.955,11463724,0
2017-06-22,64.984,65.907,64.637,64.855,8151819,0
2017-06-23,64.816,65.639,64.637,65.411,7461031,0
2017-06-26,65.59,65.877,65.014,65.371,8106532,0
2017-06-27,65.133,65.52,64.617,64.845,6548627,0
2017-06-28,64.925,65.52,64.587,64.736,6241087,0
2017-06-29,65.084,65.778,64.786,64.865,7251298,0
2017-06-30,65.332,65.59,64.865,65.322,8043007,0
2017-07-03,65.599,66.869,65.381,66.443,5242677,0
2017-07-05,66.73,66.73,64.826,65.222,8942000,0
2017-07-06,65.639,65.976,64.503,64.617,6555009,0
2017-07-07,64.478,64.667,63.645,64.568,6672139,0
2017-07-10,64.31,65.168,64.27,64.836,5918282,0
2017-07-11,64.836,65.719,64.558,65.272,5577301,0
2017-07-12,65.996,66.076,64.826,65.064,6451060,0
2017-07-13,64.955,66.016,64.925,65.967,6204983,0
2017-07-14,65.976,66.562,65.847,66.324,5382889,0
2017-07-17,66.224,67.008,66.125,66.304,6489082,0
2017-07-18,66.78,66.79,65.461,65.659,5402127,0
2017-07-19,65.609,67.107,65.58,66.909,6694333,0
2017-07-20,67.236,67.365,66.234,66.492,7481449,0
2017-07-21,67.266,68.417,65.679,66.006,10990388,0
2017-07-24,66.155,66.314,65.332,65.897,6257411,0
2017-07-25,66.473,67.018,66.403,66.482,7002117,0
2017-07-26,66.949,67.623,66.195,66.463,8408405,0
2017-07-27,66.433,67.266,65.868,67.246,7006845,0
2017-07-28,67.008,68.496,66.969,67.921,10628751,0
2017-07-31,67.901,68.248,67.157,68.06,10680508,0
2017-08-01,67.961,68.467,67.514,68.467,10364293,0
2017-08-02,68.338,68.824,67.881,68.586,8030624,0
2017-08-03,68.417,68.705,67.217,67.683,9947923,0
2017-08-04,67.613,67.852,66.924,67.008,5453576,0
2017-08-07,66.721,66.969,66.006,66.026,5802202,0
2017-08-08,65.728,66.105,64.746,64.974,8726851,0
2017-08-09,65.213,65.381,64.553,64.974,6324714,0
2017-08-10,65.034,65.262,63.685,63.893,8058990,0
2017-08-11,63.595,64.161,63.238,63.327,4661478,0
2017-08-14,63.496,63.771,63.169,63.447,5022408,0
2017-08-15,63.437,63.437,62.534,62.941,6905122,0
2017-08-16,63.139,63.447,62.732,63.208,6415895,0
2017-08-17,62.96,63.298,62.454,62.534,5233757,0
2017-08-18,62.573,63.308,62.435,62.821,9168486,0
2017-08-21,62.613,62.906,62.494,62.504,4493910,0
2017-08-22,62.663,63.134,62.613,62.851,4747584,0
2017-08-23,62.603,63,62.375,62.693,4467968,0
2017-08-24,62.603,62.742,62.067,62.385,5719088,0
2017-08-25,62.613,63.625,62.494,63.377,5728417,0
2017-08-28,63.337,63.576,62.504,62.95,4533325,0
2017-08-29,62.762,63.119,62.316,63,4108575,0
2017-08-30,62.901,63.258,62.573,62.891,4660596,0
2017-08-31,63.099,63.278,62.663,63.01,5879405,0
2017-09-01,63.2,63.92,62.97,63.35,4907395,0
2017-09-05,63.48,65.25,63.35,65.1,7510544,0
2017-09-06,65.29,66.24,65.28,65.72,6806155,0
2017-09-07,65.72,66.13,65.355,65.87,4236327,0
2017-09-08,65.72,65.76,64.541,64.86,5486979,0
2017-09-11,65.19,65.89,64.98,65.77,5616037,0
2017-09-12,65.76,66.62,65.3413,66.43,5310316,0
2017-09-13,66.52,67.47,66.43,66.92,5727590,0
2017-09-14,67.42,67.94,67.17,67.7,5948302,0
2017-09-15,67.69,67.9,66.75,67.24,11367917,0
2017-09-18,67.08,68,67,67.87,6688795,0
2017-09-19,68,68.255,67.47,67.89,6817176,0
2017-09-20,68.14,68.1599,67.47,67.62,6765969,0
2017-09-21,67.53,68.5,67.01,68.09,8308348,0
2017-09-22,67.73,68.94,67.73,68.8,6796010,0
2017-09-25,69.1,70.01,69.08,69.65,6910617,0
2017-09-26,69.27,69.56,68.54,68.82,6390144,0
2017-09-27,68.94,69.19,68.29,69.08,6037972,0
2017-09-28,69.33,69.66,68.55,69.16,6464308,0
2017-09-29,69.03,69.77,68.26,69.76,6540463,0
2017-10-02,68.73,69.32,68.54,69.32,7254816,0
2017-10-03,69.26,69.57,68.8507,69.06,6118064,0
2017-10-04,69.12,69.325,68.67,68.82,6303595,0
2017-10-05,69.15,69.18,68.57,68.87,6293077,0
2017-10-06,68.72,68.72,67.87,68.34,5711179,0
2017-10-09,68.52,68.64,68.24,68.33,3581836,0
2017-10-10,68.76,69.03,68.27,68.33,3824397,0
2017-10-11,67.32,67.74,66.84,67.74,7998824,0
2017-10-12,67.22,67.42,66.79,67.29,6290339,0
2017-10-13,67.63,68.08,67.13,67.17,4242826,0
2017-10-16,67.56,67.83,66.78,66.8,4844855,0
2017-10-17,66.88,67.185,66.26,66.5,6612961,0
2017-10-18,66.46,66.65,65.68,65.91,5936547,0
2017-10-19,65.36,65.71,64.47,64.5,13501542,0
2017-10-20,63.57,63.95,61.4,63.15,19218261,0
2017-10-23,63.15,63.48,61.81,61.91,14032364,0
2017-10-24,62.53,62.84,61.92,62.44,9593668,0
2017-10-25,62.5,63.62,62.4,63.44,10747996,0
2017-10-26,63.45,63.81,63.06,63.37,8668203,0
2017-10-27,63.11,63.87,62.88,63.55,12972251,0
2017-10-30,63.61,64.5,63.53,64.11,6632757,0
2017-10-31,63.93,64.735,63.93,64,8519453,0
2017-11-01,64.62,64.96,63.99,64.28,11328639,0
2017-11-02,64.34,64.34,63.1,63.25,8983057,0
2017-11-03,63.14,63.725,62.92,63.58,10035017,0
2017-11-06,64.1,67.42,63.93,67.08,14069044,0
2017-11-07,67.57,67.68,66.26,66.43,7146145,0
2017-11-08,66.65,67.58,66.08,67.06,8008150,0
2017-11-09,66.85,67.1,66.5,66.89,6163307,0
2017-11-10,66.59,66.62,65.18,65.74,6575455,0
