Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,0.5724,0.5724,0.565,0.565,90829,0
1982-01-04,0.5724,0.5724,0.565,0.5724,150036,0
1982-01-05,0.5873,0.6018,0.565,0.5724,273968,0
1982-01-06,0.5724,0.5724,0.565,0.5724,205880,0
1982-01-07,0.5724,0.5724,0.565,0.565,70511,0
1982-01-08,0.5724,0.5724,0.565,0.5724,107517,0
1982-01-11,0.5724,0.5724,0.5724,0.5724,158783,0
1982-01-12,0.5724,0.5724,0.565,0.565,127970,0
1982-01-13,0.5724,0.5724,0.5573,0.5573,179508,0
1982-01-14,0.565,0.565,0.5573,0.5573,77911,0
1982-01-15,0.565,0.5724,0.5573,0.5724,111552,0
1982-01-18,0.5724,0.5724,0.565,0.5724,160803,0
1982-01-19,0.5724,0.5724,0.565,0.5724,115994,0
1982-01-20,0.5724,0.5724,0.565,0.565,147076,0
1982-01-21,0.5724,0.5724,0.565,0.5724,387135,0
1982-01-22,0.5724,0.5798,0.565,0.5724,173856,0
1982-01-25,0.5724,0.5798,0.5724,0.5724,129717,0
1982-01-26,0.5724,0.5798,0.565,0.5798,264146,0
1982-01-27,0.5724,0.5798,0.565,0.565,628540,0
1982-01-28,0.5573,0.5798,0.535,0.5798,606339,0
1982-01-29,0.5798,0.5873,0.5798,0.5873,136446,0
1982-02-01,0.5798,0.5873,0.5724,0.5724,127832,0
1982-02-02,0.5798,0.5798,0.5724,0.5798,123394,0
1982-02-03,0.5798,0.5798,0.5724,0.5798,103882,0
1982-02-04,0.5798,0.5798,0.5724,0.5798,99173,0
1982-02-05,0.5798,0.5798,0.5724,0.5798,88406,0
1982-02-08,0.5798,0.5798,0.5724,0.5724,121507,0
1982-02-09,0.5724,0.5798,0.565,0.5724,91774,0
1982-02-10,0.5798,0.5798,0.5724,0.5724,70646,0
1982-02-11,0.5724,0.5798,0.565,0.5724,130793,0
1982-02-12,0.5724,0.5798,0.565,0.5724,57725,0
1982-02-16,0.565,0.5724,0.55,0.565,157301,0
1982-02-17,0.5724,0.5724,0.565,0.565,89620,0
1982-02-18,0.565,0.5724,0.5573,0.565,468281,0
1982-02-19,0.565,0.565,0.5573,0.565,131601,0
1982-02-22,0.565,0.5724,0.5573,0.5573,176009,0
1982-02-23,0.565,0.5724,0.5573,0.565,236832,0
1982-02-24,0.5798,0.5798,0.565,0.5798,606339,0
1982-02-25,0.5798,0.5873,0.5798,0.5798,213549,0
1982-02-26,0.5798,0.5873,0.5798,0.5873,89482,0
1982-03-01,0.5873,0.5873,0.5798,0.5873,96481,0
1982-03-02,0.5944,0.6018,0.5873,0.5944,286616,0
1982-03-03,0.5944,0.6018,0.5873,0.5944,208034,0
1982-03-04,0.5944,0.6018,0.5798,0.6018,414720,0
1982-03-05,0.6018,0.6018,0.5944,0.6018,345150,0
1982-03-08,0.6018,0.6093,0.5873,0.5944,199151,0
1982-03-09,0.6018,0.6093,0.5944,0.6018,254594,0
1982-03-10,0.6018,0.6093,0.5944,0.6018,165244,0
1982-03-11,0.5944,0.6018,0.5873,0.5873,166590,0
1982-03-12,0.5944,0.5944,0.5873,0.5944,123260,0
1982-03-15,0.5873,0.5944,0.5798,0.5944,97559,0
1982-03-16,0.5944,0.6018,0.5873,0.5944,206691,0
1982-03-17,0.5944,0.6018,0.5873,0.6018,139675,0
1982-03-18,0.5944,0.6018,0.5873,0.5944,355512,0
1982-03-19,0.5944,0.6018,0.5873,0.6018,129580,0
1982-03-22,0.6018,0.6093,0.5944,0.6093,551167,0
1982-03-23,0.6093,0.6167,0.5944,0.6167,207900,0
1982-03-24,0.6167,0.6167,0.6093,0.6093,388885,0
1982-03-25,0.6093,0.6167,0.6018,0.6167,508378,0
1982-03-26,0.6167,0.6167,0.6093,0.6093,99307,0
1982-03-29,0.6167,0.6167,0.6018,0.6167,154474,0
1982-03-30,0.6241,0.6315,0.6167,0.6315,673620,0
1982-03-31,0.6391,0.6465,0.6241,0.6391,795397,0
1982-04-01,0.6465,0.6465,0.6315,0.6465,956471,0
1982-04-02,0.6465,0.6465,0.6465,0.6465,309898,0
1982-04-05,0.6465,0.6465,0.6465,0.6465,180585,0
1982-04-06,0.6465,0.6465,0.6391,0.6391,308147,0
1982-04-07,0.6465,0.6465,0.6391,0.6465,125145,0
1982-04-08,0.6465,0.6465,0.6465,0.6465,243828,0
1982-04-12,0.6465,0.6465,0.6391,0.6391,165645,0
1982-04-13,0.6465,0.6542,0.6391,0.6465,367084,0
1982-04-14,0.6465,0.6542,0.6391,0.6465,288367,0
1982-04-15,0.6465,0.6542,0.6391,0.6465,266030,0
1982-04-16,0.6465,0.6542,0.6391,0.6465,207763,0
1982-04-19,0.6465,0.6465,0.6391,0.6465,196863,0
1982-04-20,0.6465,0.6465,0.6391,0.6465,269393,0
1982-04-21,0.6465,0.6465,0.6391,0.6465,227007,0
1982-04-22,0.6465,0.6542,0.6465,0.6465,208840,0
1982-04-23,0.6465,0.6542,0.6465,0.6542,541616,0
1982-04-26,0.6465,0.6542,0.6465,0.6542,603513,0
1982-04-27,0.6616,0.6616,0.6465,0.6542,959698,0
1982-04-28,0.6465,0.6542,0.6391,0.6391,103882,0
1982-04-29,0.6465,0.6465,0.6391,0.6391,96210,0
1982-04-30,0.6542,0.6616,0.6391,0.6465,496267,0
1982-05-03,0.6465,0.6465,0.6391,0.6465,273028,0
1982-05-04,0.6465,0.6542,0.6391,0.6465,116667,0
1982-05-05,0.6465,0.6465,0.6391,0.6391,87332,0
1982-05-06,0.6391,0.6542,0.6241,0.6465,113571,0
1982-05-07,0.6542,0.6616,0.6465,0.6542,205210,0
1982-05-10,0.6542,0.6542,0.6465,0.6465,106576,0
1982-05-11,0.6465,0.6542,0.6391,0.6465,109131,0
1982-05-12,0.6465,0.6542,0.6391,0.6465,201172,0
1982-05-13,0.6391,0.6465,0.6391,0.6465,115188,0
1982-05-14,0.6465,0.6542,0.6391,0.6391,108455,0
1982-05-17,0.6391,0.6465,0.6315,0.6315,181391,0
1982-05-18,0.6315,0.6391,0.6241,0.6315,84237,0
1982-05-19,0.6315,0.6391,0.6241,0.6315,215838,0
1982-05-20,0.6167,0.6315,0.6018,0.6315,236832,0
1982-05-21,0.6391,0.6465,0.6315,0.6315,196054,0
1982-05-24,0.6391,0.6465,0.6315,0.6391,131601,0
1982-05-25,0.6391,0.6465,0.6315,0.6391,236561,0
1982-05-26,0.6391,0.6465,0.6315,0.6315,89620,0
1982-05-27,0.6391,0.6391,0.6315,0.6315,141289,0
1982-05-28,0.6315,0.6391,0.6241,0.6241,197941,0
1982-06-01,0.6241,0.6315,0.6167,0.6315,164974,0
1982-06-02,0.6315,0.6315,0.6241,0.6241,124739,0
1982-06-03,0.6241,0.6315,0.6167,0.6167,113571,0
1982-06-04,0.6167,0.6241,0.6093,0.6093,164436,0
1982-06-07,0.6167,0.6167,0.6093,0.6093,111147,0
1982-06-08,0.6167,0.6167,0.6093,0.6093,125544,0
1982-06-09,0.6167,0.6167,0.6093,0.6093,306536,0
1982-06-10,0.6093,0.6167,0.6018,0.6167,135639,0
1982-06-11,0.6167,0.6167,0.6167,0.6167,98095,0
1982-06-14,0.6167,0.6241,0.6167,0.6167,121507,0
1982-06-15,0.6167,0.6167,0.6167,0.6167,102002,0
1982-06-16,0.6167,0.6167,0.6093,0.6167,103343,0
1982-06-17,0.6093,0.6167,0.6018,0.6093,95407,0
1982-06-18,0.6093,0.6093,0.6018,0.6093,244901,0
1982-06-21,0.6018,0.6093,0.5944,0.6018,335469,0
1982-06-22,0.6093,0.6167,0.5944,0.6167,416471,0
1982-06-23,0.6093,0.6167,0.6018,0.6167,170896,0
1982-06-24,0.6167,0.6167,0.6093,0.6093,84909,0
1982-06-25,0.6167,0.6167,0.6093,0.6093,59880,0
1982-06-28,0.6167,0.6167,0.6093,0.6093,83696,0
1982-06-29,0.6167,0.6167,0.6093,0.6167,568124,0
1982-06-30,0.6241,0.6241,0.6167,0.6241,120301,0
1982-07-01,0.6167,0.6241,0.6167,0.6241,255263,0
1982-07-02,0.6167,0.6241,0.6167,0.6241,129449,0
1982-07-06,0.6241,0.6241,0.6167,0.6241,89214,0
1982-07-07,0.6167,0.6241,0.6167,0.6167,117604,0
1982-07-08,0.6241,0.6241,0.6167,0.6241,136446,0
1982-07-09,0.6241,0.6315,0.6167,0.6315,440962,0
1982-07-12,0.6542,0.6542,0.6465,0.6542,126088,0
1982-07-13,0.6391,0.6542,0.6315,0.6542,356858,0
1982-07-14,0.6465,0.6542,0.6465,0.6542,126088,0
1982-07-15,0.6542,0.6542,0.6465,0.6542,248407,0
1982-07-16,0.6542,0.6542,0.6465,0.6542,142504,0
1982-07-19,0.6542,0.6616,0.6465,0.6616,191885,0
1982-07-20,0.6616,0.6616,0.6616,0.6616,329407,0
1982-07-21,0.6616,0.6689,0.6616,0.6616,222298,0
1982-07-22,0.6616,0.6616,0.6616,0.6616,214761,0
1982-07-23,0.6616,0.6689,0.6616,0.6616,167258,0
1982-07-26,0.6616,0.6616,0.6616,0.6616,640516,0
1982-07-27,0.6616,0.6689,0.6542,0.6542,1220753,0
1982-07-28,0.6542,0.6616,0.6542,0.6616,257147,0
1982-07-29,0.6616,0.6616,0.6542,0.6616,390365,0
1982-07-30,0.6616,0.6689,0.6542,0.6689,180717,0
1982-08-02,0.6616,0.6689,0.6542,0.6616,176950,0
1982-08-03,0.6689,0.6762,0.6616,0.6689,301284,0
1982-08-04,0.6689,0.6689,0.6616,0.6616,170355,0
1982-08-05,0.6689,0.6689,0.6616,0.6689,320259,0
1982-08-06,0.6689,0.6762,0.6616,0.6689,73338,0
1982-08-09,0.6689,0.6689,0.6616,0.6689,96748,0
1982-08-10,0.6689,0.6689,0.6616,0.6689,540940,0
1982-08-11,0.6689,0.6762,0.6616,0.6689,533003,0
1982-08-12,0.6762,0.6837,0.6689,0.6762,301690,0
1982-08-13,0.6837,0.6911,0.6762,0.6911,369105,0
1982-08-16,0.706,0.706,0.6986,0.6986,241002,0
1982-08-17,0.7209,0.7282,0.706,0.7282,645495,0
1982-08-18,0.7356,0.7432,0.7282,0.7282,1072464,0
1982-08-19,0.7282,0.7282,0.7282,0.7282,332502,0
1982-08-20,0.7432,0.7506,0.7282,0.7506,697842,0
1982-08-23,0.7581,0.7727,0.7356,0.7432,845726,0
1982-08-24,0.7506,0.7581,0.7432,0.7506,1009486,0
1982-08-25,0.7506,0.7581,0.7356,0.7432,273028,0
1982-08-26,0.7581,0.7654,0.7432,0.7432,49249,0
1982-08-27,0.7432,0.7506,0.7282,0.7432,313802,0
1982-08-30,0.7432,0.7506,0.7282,0.7506,344343,0
1982-08-31,0.7506,0.7506,0.7432,0.7506,223774,0
1982-09-01,0.7432,0.7581,0.7282,0.7282,355781,0
1982-09-02,0.7282,0.7356,0.7209,0.7282,223641,0
1982-09-03,0.7356,0.7432,0.7282,0.7432,250823,0
1982-09-07,0.7432,0.7432,0.7356,0.7356,185428,0
1982-09-08,0.7432,0.7506,0.7356,0.7356,148556,0
1982-09-09,0.7432,0.7506,0.7356,0.7432,158649,0
1982-09-10,0.7506,0.7581,0.7356,0.7432,628409,0
1982-09-13,0.7432,0.7506,0.7356,0.7432,133484,0
1982-09-14,0.7506,0.7581,0.7432,0.7432,454688,0
1982-09-15,0.7506,0.7506,0.7432,0.7506,389019,0
1982-09-16,0.7506,0.7581,0.7432,0.7506,606744,0
1982-09-17,0.7506,0.7581,0.7432,0.7432,198077,0
1982-09-20,0.7432,0.7506,0.7356,0.7432,305053,0
1982-09-21,0.7506,0.7506,0.7432,0.7506,542824,0
1982-09-22,0.7581,0.7654,0.7506,0.7654,589919,0
1982-09-23,0.7581,0.7654,0.7506,0.7654,272487,0
1982-09-24,0.7654,0.7654,0.7581,0.7581,141157,0
1982-09-27,0.7581,0.7654,0.7506,0.7581,179101,0
1982-09-28,0.7581,0.7581,0.7506,0.7506,231854,0
1982-09-29,0.7581,0.7581,0.7506,0.7506,180854,0
1982-09-30,0.7581,0.7581,0.7506,0.7581,224449,0
1982-10-01,0.7581,0.7581,0.7506,0.7506,160803,0
1982-10-04,0.7432,0.7581,0.7282,0.7581,165511,0
1982-10-05,0.7581,0.7581,0.7506,0.7506,152325,0
1982-10-06,0.7581,0.7581,0.7506,0.7581,263338,0
1982-10-07,0.7654,0.7654,0.7581,0.7654,396958,0
1982-10-08,0.7727,0.7877,0.7654,0.7877,1893835,0
1982-10-11,0.81,0.8174,0.7953,0.81,753011,0
1982-10-12,0.8027,0.81,0.7877,0.7953,329275,0
1982-10-13,0.8027,0.8249,0.7953,0.81,836440,0
1982-10-14,0.8027,0.81,0.7877,0.81,308957,0
1982-10-15,0.81,0.81,0.8027,0.8027,201305,0
1982-10-18,0.81,0.8174,0.8027,0.8174,220682,0
1982-10-19,0.81,0.8174,0.7953,0.8027,278548,0
1982-10-20,0.8027,0.81,0.7953,0.81,161744,0
1982-10-21,0.8027,0.81,0.7953,0.8027,172238,0
1982-10-22,0.8027,0.81,0.7953,0.7953,220818,0
1982-10-25,0.8027,0.8174,0.7801,0.7801,555070,0
1982-10-26,0.7801,0.7953,0.7654,0.7727,1072464,0
1982-10-27,0.7877,0.7953,0.7727,0.7877,748842,0
1982-10-28,0.7953,0.8027,0.7801,0.7953,275851,0
1982-10-29,0.7877,0.7953,0.7801,0.7953,145867,0
1982-11-01,0.7877,0.7953,0.7727,0.7801,347844,0
1982-11-02,0.7877,0.7953,0.7801,0.7877,184889,0
1982-11-03,0.7953,0.8027,0.7877,0.7953,405167,0
1982-11-04,0.8027,0.81,0.7877,0.7877,521159,0
1982-11-05,0.8027,0.81,0.7877,0.81,489806,0
1982-11-08,0.81,0.8174,0.8027,0.8174,270737,0
1982-11-09,0.8174,0.8249,0.81,0.8249,324697,0
1982-11-10,0.8174,0.8249,0.8027,0.8249,644153,0
1982-11-11,0.8249,0.8249,0.8174,0.8249,193234,0
1982-11-12,0.8249,0.8324,0.8174,0.8249,358742,0
1982-11-15,0.8249,0.8249,0.8174,0.8249,185428,0
1982-11-16,0.8174,0.8249,0.8027,0.8027,767007,0
1982-11-17,0.81,0.8174,0.8027,0.8174,846129,0
1982-11-18,0.8249,0.8249,0.8174,0.8174,431001,0
1982-11-19,0.8174,0.8249,0.81,0.8174,238040,0
1982-11-22,0.8174,0.8249,0.81,0.8174,394404,0
1982-11-23,0.8174,0.8174,0.81,0.8174,139675,0
1982-11-24,0.81,0.8174,0.8027,0.8027,563280,0
1982-11-26,0.8027,0.81,0.8027,0.8027,115994,0
1982-11-29,0.8027,0.8027,0.8027,0.8027,186506,0
1982-11-30,0.8027,0.81,0.7953,0.8027,433963,0
1982-12-01,0.8027,0.81,0.7877,0.7877,155151,0
1982-12-02,0.7953,0.8027,0.7877,0.8027,171164,0
1982-12-03,0.8027,0.81,0.7953,0.7953,205342,0
1982-12-06,0.8027,0.8027,0.7953,0.7953,373679,0
1982-12-07,0.8027,0.8027,0.7877,0.8027,487251,0
1982-12-08,0.8027,0.8027,0.8027,0.8027,510261,0
1982-12-09,0.8027,0.8027,0.7953,0.8027,218396,0
1982-12-10,0.8027,0.8027,0.8027,0.8027,138599,0
1982-12-13,0.8027,0.81,0.8027,0.8027,366819,0
1982-12-14,0.81,0.8174,0.8027,0.8027,161881,0
1982-12-15,0.81,0.8174,0.8027,0.81,150707,0
1982-12-16,0.81,0.8174,0.8027,0.81,168472,0
1982-12-17,0.81,0.8174,0.8027,0.8174,659496,0
1982-12-20,0.8174,0.8249,0.8027,0.8174,155016,0
1982-12-21,0.81,0.8174,0.8027,0.8174,400863,0
1982-12-22,0.8324,0.8397,0.8174,0.8324,529504,0
1982-12-23,0.8249,0.8324,0.8174,0.8249,153670,0
1982-12-27,0.8249,0.8324,0.8174,0.8324,179912,0
1982-12-28,0.8324,0.8397,0.8249,0.8249,160129,0
1982-12-29,0.8324,0.8397,0.8249,0.8324,108994,0
1982-12-30,0.8397,0.8472,0.8324,0.8324,254594,0
1982-12-31,0.8397,0.8472,0.8324,0.8324,88677,0
1983-01-03,0.8324,0.8397,0.8249,0.8249,247596,0
1983-01-04,0.8324,0.8397,0.8249,0.8397,824869,0
1983-01-05,0.8472,0.8472,0.8397,0.8472,286756,0
1983-01-06,0.8544,0.862,0.8397,0.8544,752472,0
1983-01-07,0.8544,0.862,0.8472,0.8472,288501,0
1983-01-10,0.8544,0.862,0.8472,0.8544,459260,0
1983-01-11,0.862,0.862,0.8544,0.862,558433,0
1983-01-12,0.862,0.8694,0.862,0.862,594094,0
1983-01-13,0.8844,0.8993,0.862,0.8694,340310,0
1983-01-14,0.862,0.8694,0.8544,0.862,843033,0
1983-01-17,0.862,0.862,0.8544,0.8544,443651,0
1983-01-18,0.8544,0.862,0.8472,0.862,866179,0
1983-01-19,0.8544,0.862,0.8472,0.8472,335999,0
1983-01-20,0.8544,0.862,0.8472,0.862,193095,0
1983-01-21,0.8544,0.862,0.8472,0.862,373279,0
1983-01-24,0.8544,0.862,0.8472,0.862,238444,0
1983-01-25,0.8544,0.862,0.8472,0.8544,284466,0
1983-01-26,0.862,0.862,0.8544,0.8544,302897,0
1983-01-27,0.862,0.862,0.8472,0.862,325911,0
1983-01-28,0.862,0.8694,0.8544,0.862,224318,0
1983-01-31,0.862,0.862,0.8472,0.8544,238849,0
1983-02-01,0.8472,0.8544,0.8397,0.8472,2237101,0
1983-02-02,0.8544,0.862,0.8472,0.8544,294289,0
1983-02-03,0.8544,0.862,0.8472,0.862,472854,0
1983-02-04,0.862,0.8694,0.8544,0.862,299669,0
1983-02-07,0.862,0.862,0.8544,0.8544,190808,0
1983-02-08,0.8544,0.862,0.8472,0.8544,183676,0
1983-02-09,0.8472,0.8544,0.8397,0.8544,614412,0
1983-02-10,0.8472,0.8544,0.8397,0.8472,417279,0
1983-02-11,0.8544,0.8544,0.8472,0.8472,127430,0
1983-02-14,0.8472,0.8544,0.8397,0.8544,209781,0
1983-02-15,0.8544,0.8544,0.8472,0.8544,108052,0
1983-02-16,0.8472,0.8544,0.8397,0.8544,324697,0
1983-02-17,0.8472,0.8544,0.8397,0.8472,100656,0
1983-02-18,0.8472,0.8472,0.8397,0.8472,182333,0
1983-02-22,0.8472,0.8544,0.8324,0.8397,210319,0
1983-02-23,0.8472,0.8544,0.8324,0.8544,219472,0
1983-02-24,0.862,0.8694,0.8472,0.8694,325911,0
1983-02-25,0.8694,0.8769,0.862,0.8694,156095,0
1983-02-28,0.8694,0.8769,0.862,0.8769,214358,0
1983-03-01,0.8769,0.8844,0.8694,0.8769,417413,0
1983-03-02,0.8844,0.8919,0.8769,0.8769,514297,0
1983-03-03,0.8844,0.8844,0.8769,0.8769,377579,0
1983-03-04,0.8919,0.8993,0.8769,0.8919,603513,0
1983-03-07,0.8919,0.8993,0.8844,0.8844,517529,0
1983-03-08,0.8844,0.8919,0.8769,0.8769,210590,0
1983-03-09,0.8769,0.8844,0.8694,0.8769,483616,0
1983-03-10,0.8769,0.8844,0.8694,0.8769,214223,0
1983-03-11,0.8844,0.8844,0.8769,0.8769,204265,0
1983-03-14,0.8694,0.8769,0.862,0.862,125814,0
1983-03-15,0.8694,0.8694,0.862,0.8694,113705,0
1983-03-16,0.8694,0.8694,0.862,0.8694,168203,0
1983-03-17,0.8694,0.8694,0.862,0.8694,249480,0
1983-03-18,0.8694,0.8694,0.862,0.8694,180179,0
1983-03-21,0.8694,0.8694,0.862,0.862,129449,0
1983-03-22,0.8694,0.8769,0.862,0.8694,334119,0
1983-03-23,0.8694,0.8769,0.862,0.862,741037,0
1983-03-24,0.862,0.8769,0.8544,0.862,182066,0
1983-03-25,0.862,0.8694,0.8544,0.8544,168069,0
1983-03-28,0.8544,0.862,0.8397,0.8472,690306,0
1983-03-29,0.8397,0.8472,0.8397,0.8472,490344,0
1983-03-30,0.8472,0.8544,0.8472,0.8472,1092650,0
1983-03-31,0.8544,0.8544,0.8397,0.8544,206555,0
1983-04-04,0.8472,0.8544,0.8472,0.8472,276931,0
1983-04-05,0.8472,0.862,0.8472,0.8544,298460,0
1983-04-06,0.8544,0.8694,0.8472,0.862,325640,0
1983-04-07,0.8694,0.8694,0.8544,0.8544,156227,0
1983-04-08,0.8544,0.8694,0.8544,0.8544,119897,0
1983-04-11,0.8544,0.862,0.8544,0.8544,161071,0
1983-04-12,0.862,0.8694,0.862,0.8694,360624,0
1983-04-13,0.8694,0.8769,0.8694,0.8769,409607,0
1983-04-14,0.8769,0.8844,0.862,0.8694,378121,0
1983-04-15,0.8769,0.8844,0.8694,0.8769,257147,0
1983-04-18,0.8769,0.8844,0.8694,0.8844,127970,0
1983-04-19,0.8844,0.8993,0.8769,0.8993,1043129,0
1983-04-20,0.8919,0.9066,0.8919,0.9066,489671,0
1983-04-21,0.9066,0.914,0.9066,0.9066,1619728,0
1983-04-22,0.914,0.914,0.8993,0.9066,464111,0
1983-04-25,0.9066,0.9066,0.8919,0.9066,712511,0
1983-04-26,0.8993,0.9066,0.8844,0.8993,1101256,0
1983-04-27,0.8993,0.9066,0.8844,0.8993,411624,0
1983-04-28,0.8993,0.9066,0.8919,0.8919,277733,0
1983-04-29,0.8993,0.8993,0.8919,0.8993,384310,0
1983-05-02,0.8919,0.8993,0.8769,0.8919,730274,0
1983-05-03,0.8844,0.8919,0.8844,0.8919,599071,0
1983-05-04,0.8919,0.8993,0.8844,0.8919,611452,0
1983-05-05,0.8919,0.8993,0.8844,0.8919,309764,0
1983-05-06,0.8919,0.9066,0.8844,0.8993,1281842,0
1983-05-09,0.8993,0.9066,0.8919,0.8993,163089,0
1983-05-10,0.8993,0.9066,0.8919,0.8993,210052,0
1983-05-11,0.8993,0.8993,0.8919,0.8919,146000,0
1983-05-12,0.8919,0.8993,0.8919,0.8919,501113,0
1983-05-13,0.8993,0.9066,0.8919,0.8919,387942,0
1983-05-16,0.8919,0.8993,0.8844,0.8919,143038,0
1983-05-17,0.8694,0.8993,0.8324,0.8844,206017,0
1983-05-18,0.8844,0.8993,0.8844,0.8919,157845,0
1983-05-19,0.8919,0.8993,0.8844,0.8919,687075,0
1983-05-20,0.8844,0.8919,0.8844,0.8919,894169,0
1983-05-23,0.8844,0.8919,0.8769,0.8919,240597,0
1983-05-24,0.8919,0.8919,0.8844,0.8844,378927,0
1983-05-25,0.8919,0.8919,0.8769,0.8769,860529,0
1983-05-26,0.8769,0.8844,0.8769,0.8844,245576,0
1983-05-27,0.8844,0.8844,0.8694,0.8844,384175,0
1983-05-31,0.8844,0.8844,0.8769,0.8844,132678,0
1983-06-01,0.8844,0.8844,0.8769,0.8844,262125,0
1983-06-02,0.8844,0.8844,0.8769,0.8844,297247,0
1983-06-03,0.8844,0.8844,0.8769,0.8769,369105,0
1983-06-06,0.8769,0.8919,0.8694,0.8844,769829,0
1983-06-07,0.8919,0.8919,0.8844,0.8919,303706,0
1983-06-08,0.8844,0.8919,0.8769,0.8844,239115,0
1983-06-09,0.8919,0.8919,0.8769,0.8769,230775,0
1983-06-10,0.8844,0.8844,0.8694,0.8769,274238,0
1983-06-13,0.8844,0.8919,0.8769,0.8769,229833,0
1983-06-14,0.8919,0.8919,0.8769,0.8844,463971,0
1983-06-15,0.8919,0.8919,0.8769,0.8919,274910,0
1983-06-16,0.8919,0.8919,0.8769,0.8919,471905,0
1983-06-17,0.8844,0.8919,0.8769,0.8844,274910,0
1983-06-20,0.8844,0.8844,0.8769,0.8844,196331,0
1983-06-21,0.8844,0.8919,0.8769,0.8919,250151,0
1983-06-22,0.8844,0.8919,0.8769,0.8844,870755,0
1983-06-23,0.8844,0.8844,0.8694,0.8769,179508,0
1983-06-24,0.8769,0.8844,0.8769,0.8844,145597,0
1983-06-27,0.8769,0.8844,0.8769,0.8769,271680,0
1983-06-28,0.8844,0.8844,0.8769,0.8769,255672,0
1983-06-29,0.8769,0.8844,0.8694,0.8769,336810,0
1983-06-30,0.8769,0.8919,0.8694,0.8769,268719,0
1983-07-01,0.8769,0.8919,0.8769,0.8844,384043,0
1983-07-05,0.8769,0.8919,0.8694,0.8844,502186,0
1983-07-06,0.8844,0.8993,0.8844,0.8993,915158,0
1983-07-07,0.8993,0.8993,0.8919,0.8919,158649,0
1983-07-08,0.8919,0.8993,0.8844,0.8844,399518,0
1983-07-11,0.8844,0.8993,0.8844,0.8993,561128,0
1983-07-12,0.8993,0.8993,0.8844,0.8919,74416,0
1983-07-13,0.8919,0.8993,0.8844,0.8993,214223,0
1983-07-14,0.8993,0.9066,0.8919,0.8919,1143916,0
1983-07-15,0.8919,0.9066,0.8844,0.9066,787727,0
1983-07-18,0.8993,0.9066,0.8919,0.8919,162281,0
1983-07-19,0.8919,0.8993,0.8844,0.8993,877618,0
1983-07-20,0.8993,0.9066,0.8919,0.9066,192290,0
1983-07-21,0.914,0.914,0.8993,0.8993,457516,0
1983-07-22,0.8919,0.9066,0.8844,0.8919,184753,0
1983-07-25,0.8919,0.8919,0.8769,0.8844,322276,0
1983-07-26,0.8844,0.8993,0.8694,0.8919,2252978,0
1983-07-27,0.8844,0.9066,0.8769,0.8844,569467,0
1983-07-28,0.8769,0.8844,0.8694,0.8769,261861,0
1983-07-29,0.8769,0.8769,0.8397,0.8544,659496,0
1983-08-01,0.8544,0.8694,0.8544,0.8694,148960,0
1983-08-02,0.8694,0.8769,0.862,0.8694,335328,0
1983-08-03,0.8694,0.8844,0.8694,0.8769,350265,0
1983-08-04,0.8844,0.8844,0.862,0.862,828366,0
1983-08-05,0.8694,0.8694,0.862,0.8694,80872,0
1983-08-08,0.862,0.8694,0.8544,0.862,260651,0
1983-08-09,0.8544,0.862,0.8544,0.862,241673,0
1983-08-10,0.8544,0.8694,0.8544,0.862,414586,0
1983-08-11,0.862,0.8694,0.862,0.8694,234406,0
1983-08-12,0.8694,0.8694,0.862,0.8694,116934,0
1983-08-15,0.8694,0.8844,0.8694,0.8769,327791,0
1983-08-16,0.8769,0.8919,0.8694,0.8919,217319,0
1983-08-17,0.8844,0.8919,0.8844,0.8844,156897,0
1983-08-18,0.8844,0.8993,0.8844,0.8919,518196,0
1983-08-19,0.8919,0.8993,0.8919,0.8993,291331,0
1983-08-22,0.8993,0.8993,0.8919,0.8919,247998,0
1983-08-23,0.8919,0.8993,0.8919,0.8919,143582,0
1983-08-24,0.8919,0.8993,0.8919,0.8919,78853,0
1983-08-25,0.8993,0.8993,0.8919,0.8993,114650,0
1983-08-26,0.8993,0.9066,0.8919,0.8993,139139,0
1983-08-29,0.8993,0.9066,0.8919,0.8993,233599,0
1983-08-30,0.8919,0.8993,0.8844,0.8844,352018,0
1983-08-31,0.8919,0.8993,0.8844,0.8844,210724,0
1983-09-01,0.8919,0.9066,0.8844,0.8844,129179,0
1983-09-02,0.8844,0.8919,0.8844,0.8844,88543,0
1983-09-06,0.8993,0.8993,0.8844,0.8993,264415,0
1983-09-07,0.8993,0.9066,0.8919,0.9066,209246,0
1983-09-08,0.8993,0.9066,0.8993,0.9066,171836,0
1983-09-09,0.9066,0.914,0.8993,0.9066,174796,0
1983-09-12,0.9066,0.9215,0.9066,0.914,644556,0
1983-09-13,0.914,0.9289,0.9066,0.914,371122,0
1983-09-14,0.9289,0.9364,0.914,0.914,238444,0
1983-09-15,0.914,0.9215,0.914,0.9215,198612,0
1983-09-16,0.9215,0.9364,0.914,0.9289,385656,0
1983-09-19,0.9289,0.9438,0.9289,0.9364,486306,0
1983-09-20,0.9364,0.9438,0.9289,0.9364,181124,0
1983-09-21,0.9364,0.9438,0.9364,0.9364,200227,0
1983-09-22,0.9364,0.9511,0.9364,0.9511,941130,0
1983-09-23,0.9585,0.966,0.9511,0.9585,491555,0
1983-09-26,0.966,0.9735,0.9511,0.966,818407,0
1983-09-27,0.9585,0.9735,0.9585,0.9735,481466,0
1983-09-28,0.9735,0.9735,0.9585,0.9585,278140,0
1983-09-29,0.9585,0.966,0.9585,0.966,322548,0
1983-09-30,0.966,0.9735,0.9585,0.9585,252710,0
1983-10-03,0.966,0.9808,0.9585,0.9808,527620,0
1983-10-04,0.9808,0.9956,0.9735,0.9956,403823,0
1983-10-05,1.0031,1.0256,0.9956,1.0108,404764,0
1983-10-06,1.0031,1.0108,0.9956,1.0108,215972,0
1983-10-07,1.0031,1.0256,0.9882,0.9882,470161,0
1983-10-10,0.9882,1.0108,0.9808,0.9882,108860,0
1983-10-11,0.9956,0.9956,0.9585,0.966,683982,0
1983-10-12,0.966,0.966,0.9511,0.9585,215972,0
1983-10-13,0.9511,0.966,0.9511,0.966,249881,0
1983-10-14,0.9585,0.9808,0.9585,0.9735,840743,0
1983-10-17,0.9735,0.9808,0.966,0.9735,302768,0
1983-10-18,0.9808,0.9808,0.966,0.9735,176274,0
1983-10-19,0.9735,0.9735,0.9585,0.966,662315,0
1983-10-20,0.966,0.9735,0.9511,0.966,898474,0
1983-10-21,0.966,0.9735,0.9585,0.9585,753147,0
1983-10-24,0.966,0.9735,0.9511,0.966,372201,0
1983-10-25,0.9735,0.9882,0.966,0.9882,235618,0
1983-10-26,0.9808,1.0256,0.9808,1.0031,863622,0
1983-10-27,1.0031,1.0182,0.9956,1.0108,433426,0
1983-10-28,1.0108,1.0182,1.0031,1.0031,585344,0
1983-10-31,1.0031,1.0108,0.9882,0.9956,39294,0
1983-11-01,0.9956,0.9956,0.9808,0.9882,1968381,0
1983-11-02,0.9956,1.0182,0.9956,1.0108,707530,0
1983-11-03,1.0182,1.0182,1.0031,1.0108,452268,0
1983-11-04,1.0108,1.0108,0.9882,1.0108,619660,0
1983-11-07,0.9956,1.0031,0.9808,0.9882,343136,0
1983-11-08,0.9882,0.9956,0.9882,0.9882,117472,0
1983-11-09,0.9882,0.9956,0.9882,0.9956,213955,0
1983-11-10,0.9956,0.9956,0.9808,0.9956,384985,0
1983-11-11,0.9956,0.9956,0.9808,0.9956,270064,0
1983-11-14,0.9882,1.0031,0.9882,1.0031,152053,0
1983-11-15,0.9956,1.0031,0.9956,0.9956,130526,0
1983-11-16,1.0031,1.0108,0.9956,1.0108,244365,0
1983-11-17,1.0108,1.0182,1.0031,1.0108,292137,0
1983-11-18,1.0108,1.0108,1.0031,1.0108,116800,0
1983-11-21,1.0031,1.0108,0.9956,0.9956,120971,0
1983-11-22,1.0031,1.0182,0.9956,1.0182,388347,0
1983-11-23,1.0256,1.0256,1.0182,1.0182,319183,0
1983-11-25,1.0182,1.0256,1.0108,1.0182,178700,0
1983-11-28,1.0182,1.0256,1.0031,1.0108,240062,0
1983-11-29,1.0031,1.0108,0.9956,1.0108,261053,0
1983-11-30,1.0031,1.0182,1.0031,1.0108,323223,0
1983-12-01,0.9956,1.0031,0.9882,0.9956,143714,0
1983-12-02,0.9882,0.9882,0.9808,0.9882,232388,0
1983-12-05,0.9808,0.9882,0.9735,0.9882,882861,0
1983-12-06,0.9882,0.9956,0.9808,0.9808,261589,0
1983-12-07,0.9808,0.9882,0.9808,0.9808,183949,0
1983-12-08,0.9808,0.9882,0.9808,0.9882,240194,0
1983-12-09,0.9882,0.9956,0.9808,0.9956,295095,0
1983-12-12,0.9956,1.0031,0.9882,0.9882,206149,0
1983-12-13,0.9882,0.9956,0.9808,0.9882,134696,0
1983-12-14,0.9882,0.9956,0.9808,0.9808,149634,0
1983-12-15,0.9882,0.9882,0.9808,0.9808,209246,0
1983-12-16,0.9808,0.9882,0.9808,0.9808,130257,0
1983-12-19,0.9808,0.9956,0.9808,0.9808,252304,0
1983-12-20,0.9882,0.9956,0.9882,0.9956,315817,0
1983-12-21,0.9882,1.0031,0.9882,0.9956,187713,0
1983-12-22,0.9956,1.0108,0.9735,0.9882,433023,0
1983-12-23,0.9808,0.9808,0.9511,0.9511,493707,0
1983-12-27,0.9511,0.966,0.9511,0.966,453476,0
1983-12-28,0.9511,0.966,0.9511,0.966,267510,0
1983-12-29,0.9735,0.9808,0.966,0.9735,118821,0
1983-12-30,0.966,0.9735,0.966,0.9735,101732,0
1984-01-03,0.966,0.9808,0.966,0.9735,111417,0
1984-01-04,0.966,0.9956,0.966,0.9956,303976,0
1984-01-05,0.9956,1.0256,0.9956,1.0108,306670,0
1984-01-06,1.0108,1.0332,1.0031,1.0256,382561,0
1984-01-09,1.0182,1.0256,1.0182,1.0256,209379,0
1984-01-10,1.0256,1.0479,1.0182,1.0256,305053,0
1984-01-11,1.0256,1.0256,1.0031,1.0108,824601,0
1984-01-12,1.0108,1.0182,1.0031,1.0031,163360,0
1984-01-13,1.0031,1.0108,1.0031,1.0031,987283,0
1984-01-16,1.0031,1.0031,0.9882,0.9882,502588,0
1984-01-17,0.9882,0.9956,0.9882,0.9882,138062,0
1984-01-18,0.9956,0.9956,0.9808,0.9808,336139,0
1984-01-19,0.9808,0.9882,0.9735,0.9735,445670,0
1984-01-20,0.9735,0.9882,0.9735,0.9882,200635,0
1984-01-23,0.9808,0.9882,0.9735,0.9808,242616,0
1984-01-24,0.9808,0.9882,0.9808,0.9882,586827,0
1984-01-25,0.9808,1.0031,0.9808,0.9956,651149,0
1984-01-26,0.9882,0.9956,0.9808,0.9882,602302,0
1984-01-27,0.9808,0.9882,0.9808,0.9882,154209,0
1984-01-30,0.9882,0.9882,0.966,0.9735,1435647,0
1984-01-31,0.9735,0.9808,0.9585,0.966,1384108,0
1984-02-01,0.966,0.9735,0.9585,0.9585,108322,0
1984-02-02,0.9585,0.9735,0.9585,0.9735,553859,0
1984-02-03,0.966,0.9808,0.966,0.9808,234273,0
1984-02-06,0.9882,0.9882,0.966,0.9735,581711,0
1984-02-07,0.966,0.9735,0.9511,0.9585,184351,0
1984-02-08,0.966,0.9735,0.9585,0.9585,459935,0
1984-02-09,0.9511,0.966,0.9511,0.9585,422257,0
1984-02-10,0.9511,0.9585,0.9438,0.9438,320259,0
1984-02-13,0.9438,0.9511,0.9215,0.9289,190676,0
1984-02-14,0.9215,0.9364,0.9066,0.9215,727849,0
1984-02-15,0.914,0.914,0.8993,0.9066,244365,0
1984-02-16,0.9066,0.9066,0.8844,0.8993,286756,0
1984-02-17,0.8919,0.8993,0.8844,0.8919,444057,0
1984-02-21,0.8919,0.8993,0.8844,0.8993,183272,0
1984-02-22,0.8993,0.8993,0.8919,0.8993,152860,0
1984-02-23,0.8993,0.8993,0.8844,0.8919,216645,0
1984-02-24,0.8919,0.9215,0.8919,0.914,297247,0
1984-02-27,0.914,0.9289,0.914,0.9215,158380,0
1984-02-28,0.9289,0.9289,0.914,0.9215,169550,0
1984-02-29,0.9215,0.9215,0.914,0.914,411221,0
1984-03-01,0.914,0.914,0.9066,0.9066,200093,0
1984-03-02,0.914,0.9215,0.914,0.914,189195,0
1984-03-05,0.914,0.9215,0.9066,0.914,238178,0
1984-03-06,0.9066,0.9289,0.9066,0.914,475945,0
1984-03-07,0.914,0.9215,0.9066,0.9066,308011,0
1984-03-08,0.914,0.9215,0.9066,0.9215,136176,0
1984-03-09,0.914,0.9438,0.914,0.9438,225527,0
1984-03-12,0.9364,0.9438,0.9289,0.9438,295902,0
1984-03-13,0.9438,0.9585,0.9438,0.9438,240328,0
1984-03-14,0.9511,0.966,0.9438,0.9511,224177,0
1984-03-15,0.9511,0.9585,0.9438,0.9511,104558,0
1984-03-16,0.9585,0.966,0.9511,0.9585,539462,0
1984-03-19,0.9585,0.9585,0.9511,0.9511,217319,0
1984-03-20,0.9438,0.966,0.9438,0.9585,265223,0
1984-03-21,0.9585,0.9735,0.9511,0.966,415527,0
1984-03-22,0.9585,0.966,0.9511,0.9585,241406,0
1984-03-23,0.9585,0.9585,0.9438,0.9585,141020,0
1984-03-26,0.9511,0.966,0.9511,0.966,362110,0
1984-03-27,0.966,0.966,0.9585,0.9585,116530,0
1984-03-28,0.9585,0.966,0.9511,0.9511,219472,0
1984-03-29,0.9511,0.9585,0.9438,0.9511,101054,0
1984-03-30,0.9511,0.9585,0.9289,0.9364,185831,0
1984-04-02,0.9511,0.9511,0.9364,0.9364,205342,0
1984-04-03,0.9438,0.9438,0.9364,0.9364,182737,0
1984-04-04,0.9364,0.9511,0.9364,0.9438,269659,0
1984-04-05,0.9364,0.9511,0.9289,0.9364,190808,0
1984-04-06,0.9289,0.9438,0.9215,0.9364,121915,0
1984-04-09,0.9289,0.9364,0.9215,0.9289,120702,0
1984-04-10,0.9289,0.9438,0.9289,0.9364,198077,0
1984-04-11,0.9364,0.9438,0.9364,0.9438,111284,0
1984-04-12,0.9364,0.9511,0.9289,0.9511,283925,0
1984-04-13,0.9438,0.9585,0.9438,0.9585,940457,0
1984-04-16,0.9585,0.966,0.9438,0.9585,717622,0
1984-04-17,0.9585,0.966,0.9511,0.9585,102536,0
1984-04-18,0.9585,0.9735,0.9511,0.966,505955,0
1984-04-19,0.966,0.966,0.9585,0.966,116667,0
1984-04-23,0.966,0.9735,0.9511,0.9585,1133824,0
1984-04-24,0.966,0.966,0.9511,0.9585,237503,0
1984-04-25,0.9585,0.966,0.9511,0.9511,368971,0
1984-04-26,0.9511,0.966,0.9511,0.9585,176009,0
1984-04-27,0.9585,0.966,0.9511,0.9585,426699,0
1984-04-30,0.9511,0.9511,0.9364,0.9438,1512481,0
1984-05-01,0.9438,0.9585,0.9289,0.9364,3697773,0
1984-05-02,0.9364,0.9511,0.9364,0.9511,449974,0
1984-05-03,0.9438,0.9511,0.9438,0.9511,160803,0
1984-05-04,0.9438,0.9511,0.9364,0.9511,466393,0
1984-05-07,0.9438,0.9511,0.9364,0.9364,94058,0
1984-05-08,0.9364,0.9511,0.9364,0.9438,133757,0
1984-05-09,0.9364,0.9585,0.9364,0.9438,321738,0
1984-05-10,0.9364,0.9585,0.9364,0.9585,190136,0
1984-05-11,0.9511,0.9511,0.9364,0.9511,186771,0
1984-05-14,0.9364,0.9438,0.9289,0.9364,994551,0
1984-05-15,0.9364,0.9511,0.9289,0.9364,372604,0
1984-05-16,0.9364,0.9511,0.9364,0.9438,430463,0
1984-05-17,0.9364,0.9511,0.9364,0.9438,145331,0
1984-05-18,0.9438,0.9511,0.9289,0.9289,392248,0
1984-05-21,0.9364,0.9364,0.9215,0.9289,447017,0
1984-05-22,0.9289,0.9364,0.9215,0.9364,207763,0
1984-05-23,0.9364,0.9364,0.9215,0.9289,182333,0
1984-05-24,0.9215,0.9289,0.9215,0.9215,132811,0
1984-05-25,0.9066,0.9289,0.9066,0.9066,207629,0
1984-05-29,0.9215,0.9289,0.9066,0.9066,167400,0
1984-05-30,0.9215,0.9215,0.9066,0.9066,574850,0
1984-05-31,0.9066,0.9215,0.8993,0.9066,187044,0
1984-06-01,0.9066,0.9215,0.8993,0.9215,361568,0
1984-06-04,0.9289,0.9364,0.9289,0.9289,185831,0
1984-06-05,0.9289,0.9364,0.9215,0.9289,1419633,0
1984-06-06,0.9215,0.9289,0.9066,0.9215,429790,0
1984-06-07,0.9066,0.9215,0.8993,0.9066,230775,0
1984-06-08,0.9066,0.9215,0.8993,0.9215,249346,0
1984-06-11,0.9066,0.9215,0.9066,0.9066,174394,0
1984-06-12,0.9215,0.9215,0.9066,0.9215,174932,0
1984-06-13,0.9289,0.9289,0.9215,0.9289,114376,0
1984-06-14,0.9289,0.9289,0.9066,0.9289,175738,0
1984-06-15,0.9215,0.9364,0.9215,0.9289,201844,0
1984-06-18,0.9215,0.9438,0.9215,0.9289,176679,0
1984-06-19,0.9289,0.9364,0.9215,0.9289,163761,0
1984-06-20,0.9215,0.9438,0.9066,0.9438,308147,0
1984-06-21,0.9438,0.9585,0.9289,0.9511,467334,0
1984-06-22,0.9438,0.9511,0.9364,0.9364,227139,0
1984-06-25,0.9364,0.9511,0.9364,0.9438,296977,0
1984-06-26,0.9438,0.9511,0.9364,0.9364,197537,0
1984-06-27,0.9438,0.9438,0.9364,0.9438,196331,0
1984-06-28,0.9364,0.9438,0.9289,0.9364,240062,0
1984-06-29,0.9438,0.9511,0.9364,0.9364,376101,0
1984-07-02,0.9289,0.9438,0.9289,0.9364,218396,0
1984-07-03,0.9364,0.9364,0.9289,0.9289,276121,0
1984-07-05,0.9289,0.9438,0.9289,0.9438,193771,0
1984-07-06,0.9364,0.9438,0.9364,0.9438,479581,0
1984-07-09,0.9364,0.9511,0.9364,0.9438,760009,0
1984-07-10,0.9438,0.9585,0.9438,0.9438,643880,0
1984-07-11,0.9438,0.9735,0.9438,0.9438,1110275,0
1984-07-12,0.9438,0.9585,0.9438,0.9438,233332,0
1984-07-13,0.9585,0.966,0.9511,0.966,203188,0
1984-07-16,0.9585,0.966,0.9511,0.966,671065,0
1984-07-17,0.9585,0.9735,0.9585,0.966,329275,0
1984-07-18,0.966,0.9735,0.9585,0.9585,802263,0
1984-07-19,0.9585,0.966,0.9511,0.9585,387810,0
1984-07-20,0.9585,0.966,0.9585,0.9585,94733,0
1984-07-23,0.9585,0.9882,0.9511,0.9735,203188,0
1984-07-24,0.9735,0.9735,0.9585,0.9585,236697,0
1984-07-25,0.9585,0.9735,0.9585,0.966,170627,0
1984-07-26,0.9735,0.9808,0.966,0.9735,508242,0
1984-07-27,0.9808,0.9808,0.966,0.9735,354436,0
1984-07-30,0.966,0.9808,0.9585,0.966,662587,0
1984-07-31,0.9735,0.9735,0.9585,0.9735,2131467,0
1984-08-01,0.9585,0.9956,0.9585,0.9808,1486916,0
1984-08-02,0.9808,1.0108,0.9808,1.0108,439749,0
1984-08-03,1.0182,1.0332,1.0108,1.0332,1273093,0
1984-08-06,1.0256,1.0702,1.0256,1.0479,606203,0
1984-08-07,1.0479,1.0479,1.0405,1.0405,392922,0
1984-08-08,1.0405,1.0405,1.0182,1.0182,784230,0
1984-08-09,0.9735,1.0332,0.9735,1.0256,429117,0
1984-08-10,1.0405,1.0479,1.0256,1.0332,877884,0
1984-08-13,1.0332,1.0405,1.0332,1.0332,134967,0
1984-08-14,1.0332,1.0405,1.0332,1.0332,139812,0
1984-08-15,1.0332,1.0405,1.0108,1.0182,590058,0
1984-08-16,1.0182,1.0332,1.0182,1.0256,215705,0
1984-08-17,1.0256,1.0405,1.0256,1.0332,167400,0
1984-08-20,1.0256,1.0332,0.9735,0.9735,254594,0
1984-08-21,1.0332,1.0479,1.0332,1.0405,432213,0
1984-08-22,1.0405,1.0405,1.0332,1.0405,353900,0
1984-08-23,1.0332,1.0554,1.0332,1.0479,526409,0
1984-08-24,1.0479,1.0702,1.0479,1.0702,496937,0
1984-08-27,1.0554,1.0702,1.0554,1.0554,353496,0
1984-08-28,1.0554,1.0702,1.0554,1.0554,150579,0
1984-08-29,1.0554,1.0702,1.0554,1.0554,176679,0
1984-08-30,1.0554,1.0702,1.0405,1.0405,239254,0
1984-08-31,1.0405,1.0479,1.0332,1.0479,156496,0
1984-09-04,1.0405,1.0479,1.0332,1.0479,334119,0
1984-09-05,1.0405,1.0479,1.0405,1.0479,155151,0
1984-09-06,1.0479,1.0554,1.0405,1.0554,489806,0
1984-09-07,1.0479,1.0554,1.0479,1.0479,984190,0
1984-09-10,1.0405,1.0479,1.0405,1.0405,303706,0
1984-09-11,1.0405,1.0554,1.0405,1.0405,156227,0
1984-09-12,1.0405,1.0405,1.0332,1.0332,367358,0
1984-09-13,1.0332,1.0702,1.0332,1.0554,922019,0
1984-09-14,1.0702,1.0851,1.0332,1.0851,492768,0
1984-09-17,1.0777,1.0851,1.0777,1.0777,305995,0
1984-09-18,1.0777,1.0851,1.0702,1.0777,1651081,0
1984-09-19,1.0777,1.0999,1.0777,1.0924,391039,0
1984-09-20,1.0851,1.1072,1.0851,1.1072,390767,0
1984-09-21,1.1072,1.1146,1.0851,1.0851,628675,0
1984-09-24,1.0851,1.0924,1.0777,1.0777,162821,0
1984-09-25,1.0777,1.1146,1.0702,1.1072,724350,0
1984-09-26,1.1072,1.1072,1.0924,1.0999,546730,0
1984-09-27,1.0999,1.1146,1.0999,1.1146,397765,0
1984-09-28,1.1072,1.1221,1.1072,1.1146,558705,0
1984-10-01,1.1146,1.1221,1.0999,1.1072,293887,0
1984-10-02,1.1072,1.1146,1.1072,1.1072,221624,0
1984-10-03,1.1072,1.1146,1.1072,1.1072,324430,0
1984-10-04,1.1072,1.1146,1.1072,1.1072,250018,0
1984-10-05,1.1072,1.1295,1.1072,1.1146,310708,0
1984-10-08,1.1221,1.1221,1.1146,1.1146,181391,0
1984-10-09,1.1146,1.1295,1.1146,1.1146,344075,0
1984-10-10,1.1146,1.1221,1.1072,1.1072,299133,0
1984-10-11,1.1072,1.1146,1.1072,1.1146,298460,0
1984-10-12,1.1146,1.1445,1.1072,1.1369,580502,0
1984-10-15,1.1295,1.1594,1.1295,1.1445,500572,0
1984-10-16,1.1445,1.1594,1.1295,1.1295,684653,0
1984-10-17,1.1295,1.1594,1.1295,1.1445,323223,0
1984-10-18,1.1594,1.189,1.1594,1.1814,582253,0
1984-10-19,1.189,1.2113,1.1295,1.189,1314541,0
1984-10-22,1.189,1.2039,1.1741,1.1741,518876,0
1984-10-23,1.1814,1.189,1.1741,1.1741,605933,0
1984-10-24,1.1741,1.189,1.1741,1.1814,1516519,0
1984-10-25,1.1814,1.189,1.1667,1.1667,972481,0
1984-10-26,1.1667,1.1741,1.1594,1.1667,314610,0
1984-10-29,1.1667,1.1667,1.1445,1.1594,3326388,0
1984-10-30,1.1369,1.1741,1.1369,1.1594,4779657,0
1984-10-31,1.1594,1.1814,1.1594,1.1814,2724892,0
1984-11-01,1.1814,1.189,1.1741,1.1814,2702018,0
1984-11-02,1.189,1.1963,1.1814,1.1963,569065,0
1984-11-05,1.189,1.189,1.1741,1.1814,342462,0
1984-11-06,1.1741,1.1963,1.1741,1.1963,983251,0
1984-11-07,1.1963,1.1963,1.1741,1.1814,288773,0
1984-11-08,1.1741,1.1814,1.1741,1.1814,482538,0
1984-11-09,1.1814,1.1963,1.1741,1.1963,643477,0
1984-11-12,1.1963,1.1963,1.1814,1.189,213012,0
1984-11-13,1.189,1.2113,1.1741,1.1814,674293,0
1984-11-14,1.1814,1.1963,1.1814,1.189,526946,0
1984-11-15,1.189,1.2039,1.189,1.1963,473121,0
1984-11-16,1.2039,1.2039,1.189,1.1963,245846,0
1984-11-19,1.1963,1.2039,1.1814,1.189,326178,0
1984-11-20,1.1814,1.2039,1.1814,1.1963,681691,0
1984-11-21,1.1963,1.2113,1.1963,1.2039,1175671,0
1984-11-23,1.2039,1.2486,1.2039,1.2264,416608,0
1984-11-26,1.2188,1.2412,1.2188,1.2264,333715,0
1984-11-27,1.2264,1.2264,1.2039,1.2113,177085,0
1984-11-28,1.2113,1.2264,1.2039,1.2039,286883,0
1984-11-29,1.2039,1.2188,1.2039,1.2188,568528,0
1984-11-30,1.2113,1.2188,1.2039,1.2039,432079,0
1984-12-03,1.2113,1.2113,1.1963,1.1963,679541,0
1984-12-04,1.1963,1.2039,1.189,1.189,259438,0
1984-12-05,1.189,1.1963,1.1814,1.1963,640383,0
1984-12-06,1.189,1.1963,1.1445,1.1814,597187,0
1984-12-07,1.189,1.189,1.1814,1.1814,211532,0
1984-12-10,1.1814,1.1963,1.1741,1.1963,349726,0
1984-12-11,1.189,1.2039,1.189,1.1963,429790,0
1984-12-12,1.1963,1.2039,1.189,1.189,293485,0
1984-12-13,1.189,1.1963,1.1814,1.189,181124,0
1984-12-14,1.1814,1.1963,1.1814,1.189,221219,0
1984-12-17,1.189,1.1963,1.1814,1.189,222029,0
1984-12-18,1.1963,1.2486,1.189,1.2412,677791,0
1984-12-19,1.2486,1.2562,1.2113,1.2486,551974,0
1984-12-20,1.2486,1.2562,1.2264,1.2264,283389,0
1984-12-21,1.2412,1.2486,1.1963,1.2113,382966,0
1984-12-24,1.2039,1.2412,1.2039,1.2412,148017,0
1984-12-26,1.2264,1.2412,1.2188,1.2188,79124,0
1984-12-27,1.2188,1.2264,1.2113,1.2264,158244,0
1984-12-28,1.2188,1.2412,1.2113,1.2264,194845,0
1984-12-31,1.2264,1.2562,1.2264,1.2562,284871,0
1985-01-02,1.2486,1.2562,1.2412,1.2486,552108,0
1985-01-03,1.2412,1.2486,1.2264,1.2412,352954,0
1985-01-04,1.2264,1.2412,1.2113,1.2113,176009,0
1985-01-07,1.2188,1.2486,1.2113,1.2264,245576,0
1985-01-08,1.2264,1.2486,1.2264,1.2412,265628,0
1985-01-09,1.2486,1.2486,1.2412,1.2412,384985,0
1985-01-10,1.2486,1.2562,1.2412,1.2562,289984,0
1985-01-11,1.2562,1.2562,1.2486,1.2486,146941,0
1985-01-14,1.2486,1.2562,1.2412,1.2562,215568,0
1985-01-15,1.2562,1.2636,1.2486,1.2562,360224,0
1985-01-16,1.2486,1.2562,1.2412,1.2486,178429,0
1985-01-17,1.2486,1.2486,1.2264,1.2412,180854,0
1985-01-18,1.2412,1.2562,1.2264,1.2486,326720,0
1985-01-21,1.2562,1.2636,1.2486,1.2636,454552,0
1985-01-22,1.2562,1.2636,1.2412,1.2562,427639,0
1985-01-23,1.2486,1.2562,1.2412,1.2486,2887709,0
1985-01-24,1.2412,1.2486,1.2188,1.2264,3103008,0
1985-01-25,1.2264,1.2412,1.2188,1.2412,2046694,0
1985-01-28,1.2264,1.2412,1.2188,1.2412,2255269,0
1985-01-29,1.2264,1.2562,1.2188,1.2412,2337350,0
1985-01-30,1.2412,1.2562,1.2337,1.2337,2103214,0
1985-01-31,1.2337,1.2337,1.2264,1.2337,2590327,0
1985-02-01,1.2412,1.2412,1.2264,1.2412,1811210,0
1985-02-04,1.2337,1.2412,1.2337,1.2412,2422124,0
1985-02-05,1.2412,1.2636,1.2337,1.2562,1010291,0
1985-02-06,1.2636,1.2783,1.2562,1.2636,714529,0
1985-02-07,1.2709,1.2783,1.2636,1.2709,398979,0
1985-02-08,1.2709,1.2783,1.2636,1.2709,467873,0
1985-02-11,1.2709,1.2857,1.2709,1.2783,662990,0
1985-02-12,1.2783,1.2783,1.2709,1.2709,398306,0
1985-02-13,1.2709,1.2857,1.2709,1.2857,580098,0
1985-02-14,1.2857,1.2857,1.2709,1.2783,899280,0
1985-02-15,1.2709,1.2932,1.2709,1.2857,435712,0
1985-02-19,1.2783,1.2932,1.2783,1.2783,307882,0
1985-02-20,1.2783,1.2932,1.2783,1.2783,387537,0
1985-02-21,1.2857,1.2857,1.2709,1.2783,214358,0
1985-02-22,1.2783,1.2857,1.2709,1.2783,384579,0
1985-02-25,1.2709,1.2783,1.2337,1.2709,556284,0
1985-02-26,1.2709,1.2857,1.2709,1.2783,641596,0
1985-02-27,1.2783,1.2783,1.2709,1.2783,354844,0
1985-02-28,1.2709,1.2783,1.2636,1.2636,641728,0
1985-03-01,1.2636,1.2783,1.2636,1.2709,328331,0
1985-03-04,1.2783,1.2783,1.2636,1.2636,218800,0
1985-03-05,1.2636,1.2783,1.2636,1.2709,312051,0
1985-03-06,1.2636,1.2783,1.2562,1.2709,446613,0
1985-03-07,1.2636,1.2709,1.2636,1.2636,270203,0
1985-03-08,1.2636,1.2783,1.2636,1.2709,333580,0
1985-03-11,1.2783,1.2783,1.2709,1.2783,276931,0
1985-03-12,1.2709,1.2857,1.2709,1.2783,309898,0
1985-03-13,1.2783,1.2857,1.2709,1.2709,162550,0
1985-03-14,1.2709,1.2857,1.2709,1.2783,1216580,0
1985-03-15,1.2783,1.2857,1.2709,1.2783,1012849,0
1985-03-18,1.2783,1.3078,1.2783,1.2857,660837,0
1985-03-19,1.2932,1.2932,1.2857,1.2857,161342,0
1985-03-20,1.2932,1.3151,1.2932,1.3151,251765,0
1985-03-21,1.3078,1.3151,1.3078,1.3078,365472,0
1985-03-22,1.3078,1.3303,1.3078,1.3228,846129,0
1985-03-25,1.3228,1.3451,1.3151,1.3377,313127,0
1985-03-26,1.3303,1.3451,1.3303,1.3377,276390,0
1985-03-27,1.3303,1.3526,1.3303,1.3526,333851,0
1985-03-28,1.3377,1.3746,1.3377,1.3451,654644,0
1985-03-29,1.3451,1.3674,1.3451,1.3674,1601290,0
1985-04-01,1.3526,1.3674,1.3526,1.3674,217856,0
1985-04-02,1.3674,1.3746,1.3526,1.3674,493173,0
1985-04-03,1.3674,1.3746,1.3526,1.3674,561529,0
1985-04-04,1.3526,1.3674,1.3526,1.3674,248939,0
1985-04-08,1.3526,1.3674,1.3303,1.3451,1408871,0
1985-04-09,1.3451,1.3526,1.3451,1.3451,239387,0
1985-04-10,1.3451,1.3674,1.3451,1.3674,369778,0
1985-04-11,1.3746,1.3746,1.3674,1.3746,589919,0
1985-04-12,1.3746,1.4271,1.3674,1.3746,341924,0
1985-04-15,1.3674,1.3895,1.3674,1.3821,1243222,0
1985-04-16,1.3821,1.3895,1.3821,1.3821,699993,0
1985-04-17,1.3821,1.3895,1.3526,1.3674,675370,0
1985-04-18,1.3746,1.3821,1.3674,1.3821,542422,0
1985-04-19,1.3821,1.3895,1.3746,1.3895,514703,0
1985-04-22,1.3821,1.397,1.3821,1.3895,1184417,0
1985-04-23,1.3895,1.4045,1.3895,1.3895,1677994,0
1985-04-24,1.397,1.4045,1.3895,1.397,329275,0
1985-04-25,1.397,1.4121,1.3895,1.4045,474601,0
1985-04-26,1.4045,1.4121,1.397,1.397,662853,0
1985-04-29,1.397,1.4045,1.3821,1.3821,2685864,0
1985-04-30,1.3821,1.3821,1.36,1.3674,1289646,0
1985-05-01,1.36,1.3821,1.36,1.3674,441903,0
1985-05-02,1.3674,1.3821,1.36,1.3674,124200,0
1985-05-03,1.3674,1.3895,1.3674,1.3821,384985,0
1985-05-06,1.3674,1.3895,1.3674,1.3821,205074,0
1985-05-07,1.3821,1.4121,1.3821,1.4045,916910,0
1985-05-08,1.397,1.4345,1.397,1.4271,461415,0
1985-05-09,1.4271,1.4345,1.4271,1.4271,222968,0
1985-05-10,1.4345,1.449,1.4271,1.4417,668240,0
1985-05-13,1.4417,1.449,1.4271,1.4345,460609,0
1985-05-14,1.4345,1.4417,1.4121,1.4121,287965,0
1985-05-15,1.4121,1.4345,1.4045,1.4271,573370,0
1985-05-16,1.4345,1.4345,1.4121,1.4345,378659,0
1985-05-17,1.4345,1.4565,1.4271,1.4565,593556,0
1985-05-20,1.4641,1.479,1.449,1.4565,849628,0
1985-05-21,1.449,1.4641,1.4417,1.449,605801,0
1985-05-22,1.4417,1.449,1.4345,1.4417,933728,0
1985-05-23,1.4417,1.4417,1.4271,1.4345,563951,0
1985-05-24,1.4345,1.4417,1.4271,1.4417,281772,0
1985-05-28,1.4345,1.4641,1.4271,1.4271,372604,0
1985-05-29,1.4271,1.4417,1.4121,1.4345,277605,0
1985-05-30,1.4345,1.449,1.4345,1.4417,360088,0
1985-05-31,1.4417,1.449,1.4345,1.449,568528,0
1985-06-03,1.4565,1.4565,1.449,1.449,423334,0
1985-06-04,1.4565,1.4641,1.449,1.4641,549819,0
1985-06-05,1.479,1.4865,1.4565,1.4565,769159,0
1985-06-06,1.4565,1.479,1.4565,1.479,904397,0
1985-06-07,1.4865,1.4939,1.479,1.4865,380407,0
1985-06-10,1.479,1.4865,1.479,1.479,509046,0
1985-06-11,1.4865,1.4939,1.479,1.4865,353364,0
1985-06-12,1.4865,1.5012,1.4865,1.4939,790286,0
1985-06-13,1.4939,1.5012,1.4865,1.4939,698920,0
1985-06-14,1.4939,1.5012,1.4865,1.5012,372201,0
1985-06-17,1.5012,1.5159,1.5012,1.5012,337349,0
1985-06-18,1.5085,1.5309,1.5085,1.5159,509453,0
1985-06-19,1.5159,1.5309,1.5012,1.5085,1532664,0
1985-06-20,1.5012,1.5309,1.5012,1.5085,306264,0
1985-06-21,1.5085,1.5384,1.4939,1.5309,615219,0
1985-06-24,1.5159,1.5458,1.5085,1.5384,782613,0
1985-06-25,1.5384,1.5533,1.5384,1.5458,540940,0
1985-06-26,1.5458,1.5533,1.5384,1.5458,747627,0
1985-06-27,1.5309,1.5458,1.5309,1.5384,1103813,0
1985-06-28,1.5384,1.5458,1.5384,1.5458,214091,0
1985-07-01,1.5384,1.5458,1.5309,1.5384,404224,0
1985-07-02,1.5384,1.5458,1.5384,1.5384,492768,0
1985-07-03,1.5458,1.5533,1.5384,1.5458,1066676,0
1985-07-05,1.5384,1.5533,1.5384,1.5458,1019987,0
1985-07-08,1.5533,1.5754,1.5458,1.5754,419831,0
1985-07-09,1.5606,1.5754,1.5606,1.5606,577271,0
1985-07-10,1.5606,1.5903,1.5606,1.5754,645227,0
1985-07-11,1.5754,1.5979,1.5754,1.5829,762435,0
1985-07-12,1.5829,1.6053,1.5829,1.6053,1201643,0
1985-07-15,1.6053,1.6126,1.5979,1.6053,450916,0
1985-07-16,1.6053,1.6126,1.6053,1.6053,434638,0
1985-07-17,1.6053,1.6126,1.5979,1.5979,252843,0
1985-07-18,1.5979,1.6053,1.5903,1.5903,866851,0
1985-07-19,1.5829,1.5903,1.5606,1.5606,1143379,0
1985-07-22,1.5533,1.5606,1.5458,1.5533,397231,0
1985-07-23,1.5384,1.5458,1.4865,1.4939,686809,0
1985-07-24,1.4939,1.5012,1.449,1.449,517794,0
1985-07-25,1.449,1.479,1.449,1.479,395209,0
1985-07-26,1.4641,1.4939,1.4565,1.4865,1170020,0
1985-07-29,1.4865,1.4939,1.4417,1.4565,3181055,0
1985-07-30,1.4565,1.4716,1.4565,1.4565,308957,0
1985-07-31,1.4565,1.5309,1.4565,1.4865,354706,0
1985-08-01,1.4716,1.5085,1.4716,1.5085,478774,0
1985-08-02,1.5085,1.5159,1.4716,1.4716,179101,0
1985-08-05,1.4641,1.4641,1.4417,1.449,254457,0
1985-08-06,1.4196,1.4565,1.4121,1.4271,537980,0
1985-08-07,1.4271,1.4417,1.4121,1.4196,574314,0
1985-08-08,1.4196,1.4641,1.4121,1.4641,669450,0
1985-08-09,1.4565,1.4716,1.4565,1.4716,188790,0
1985-08-12,1.4641,1.4641,1.4417,1.4565,132811,0
1985-08-13,1.449,1.4565,1.449,1.4565,170219,0
1985-08-14,1.449,1.4865,1.449,1.4565,309358,0
1985-08-15,1.4641,1.4716,1.4565,1.4641,197807,0
1985-08-16,1.4565,1.4641,1.4271,1.4271,575256,0
1985-08-19,1.4271,1.4565,1.4271,1.4417,272895,0
1985-08-20,1.4417,1.4641,1.4271,1.449,415260,0
1985-08-21,1.449,1.4641,1.449,1.4641,188525,0
1985-08-22,1.4641,1.4716,1.4565,1.4565,169550,0
1985-08-23,1.4565,1.4716,1.4565,1.4641,153805,0
1985-08-26,1.4641,1.4716,1.4271,1.4417,2629346,0
1985-08-27,1.449,1.4565,1.4417,1.4565,305995,0
1985-08-28,1.4565,1.4865,1.449,1.4865,519011,0
1985-08-29,1.4716,1.4865,1.4641,1.4716,115050,0
1985-08-30,1.4716,1.4716,1.449,1.4641,313664,0
1985-09-03,1.449,1.4641,1.4417,1.4565,412432,0
1985-09-04,1.4417,1.4565,1.4417,1.4565,333851,0
1985-09-05,1.4417,1.4417,1.4271,1.4417,621946,0
1985-09-06,1.4271,1.4417,1.4196,1.4271,734171,0
1985-09-09,1.4271,1.4271,1.4045,1.4271,361164,0
1985-09-10,1.4271,1.4417,1.4121,1.4271,952028,0
1985-09-11,1.4271,1.4271,1.4121,1.4196,1177423,0
1985-09-12,1.4196,1.4196,1.397,1.397,451592,0
1985-09-13,1.4045,1.4121,1.3674,1.3821,578616,0
1985-09-16,1.3821,1.397,1.3746,1.397,250556,0
1985-09-17,1.397,1.4045,1.3746,1.4045,356053,0
1985-09-18,1.4045,1.4045,1.3821,1.4045,459800,0
1985-09-19,1.4045,1.4121,1.397,1.4121,762295,0
1985-09-20,1.4045,1.4121,1.397,1.397,906814,0
1985-09-23,1.4045,1.4121,1.397,1.4121,269127,0
1985-09-24,1.4045,1.4045,1.3746,1.3821,204133,0
1985-09-25,1.3821,1.397,1.3526,1.3746,415797,0
1985-09-26,1.3746,1.3746,1.36,1.36,985532,0
1985-09-30,1.3746,1.397,1.36,1.397,785575,0
1985-10-01,1.3821,1.4045,1.3674,1.397,329679,0
1985-10-02,1.4045,1.4121,1.397,1.397,244634,0
1985-10-03,1.4045,1.4196,1.397,1.4196,292403,0
1985-10-04,1.4121,1.4196,1.4045,1.4196,745611,0
1985-10-07,1.4196,1.4271,1.397,1.4121,931038,0
1985-10-08,1.4045,1.4121,1.4045,1.4045,304382,0
1985-10-09,1.4045,1.4196,1.397,1.4121,1200294,0
1985-10-10,1.4121,1.4121,1.4045,1.4121,143442,0
1985-10-11,1.4121,1.4121,1.397,1.4045,264415,0
1985-10-14,1.4121,1.4196,1.4045,1.4121,702283,0
1985-10-15,1.4121,1.4196,1.397,1.4045,1221285,0
1985-10-16,1.4121,1.4121,1.397,1.4045,291331,0
1985-10-17,1.4045,1.4196,1.397,1.4121,719368,0
1985-10-18,1.4121,1.4196,1.4121,1.4196,643880,0
1985-10-21,1.4196,1.4271,1.4121,1.4271,917717,0
1985-10-22,1.4271,1.449,1.4045,1.449,1609371,0
1985-10-23,1.449,1.4716,1.4417,1.4641,1020390,0
1985-10-24,1.4641,1.4716,1.4565,1.4641,1453272,0
1985-10-25,1.4641,1.4641,1.449,1.4641,1396757,0
1985-10-28,1.4641,1.4716,1.4565,1.4716,6005521,0
1985-10-29,1.479,1.4865,1.4641,1.479,1176480,0
1985-10-30,1.4865,1.5012,1.479,1.4939,610241,0
1985-10-31,1.5012,1.5012,1.479,1.4939,315143,0
1985-11-01,1.4939,1.5085,1.4865,1.5085,469353,0
1985-11-04,1.5012,1.5085,1.4939,1.5012,303437,0
1985-11-05,1.5012,1.5085,1.4939,1.5012,257147,0
1985-11-06,1.4939,1.5012,1.479,1.4939,577541,0
1985-11-07,1.5012,1.5012,1.4865,1.4939,1262331,0
1985-11-08,1.4939,1.5085,1.4865,1.5012,380945,0
1985-11-11,1.5085,1.5384,1.5012,1.5309,664336,0
1985-11-12,1.5384,1.5829,1.5309,1.5754,1466729,0
1985-11-13,1.5754,1.5754,1.5606,1.568,1089285,0
1985-11-14,1.5606,1.5829,1.5458,1.5754,537845,0
1985-11-15,1.5754,1.5829,1.5606,1.5606,332773,0
1985-11-18,1.5606,1.568,1.5458,1.5606,531523,0
1985-11-19,1.568,1.568,1.5606,1.5606,268186,0
1985-11-20,1.5606,1.5754,1.5458,1.568,171026,0
1985-11-21,1.5754,1.5829,1.568,1.5829,396423,0
1985-11-22,1.5754,1.5829,1.5606,1.568,217856,0
1985-11-25,1.5606,1.568,1.5458,1.5458,245576,0
1985-11-26,1.5606,1.5606,1.5309,1.5384,398979,0
1985-11-27,1.5384,1.5754,1.5234,1.568,477563,0
1985-11-29,1.568,1.5979,1.568,1.5829,534615,0
1985-12-02,1.5829,1.5979,1.568,1.5754,549687,0
1985-12-03,1.5754,1.5754,1.5012,1.568,545110,0
1985-12-04,1.5754,1.6053,1.5012,1.6053,1305259,0
1985-12-05,1.6053,1.6126,1.5754,1.5829,759067,0
1985-12-06,1.5754,1.5829,1.5606,1.568,516719,0
1985-12-09,1.5606,1.5829,1.5606,1.5829,577814,0
1985-12-10,1.5979,1.5979,1.5829,1.5829,1870417,0
1985-12-11,1.5979,1.6351,1.5829,1.6203,1090496,0
1985-12-12,1.6203,1.6424,1.6126,1.6126,654379,0
1985-12-13,1.6203,1.6424,1.6203,1.6351,590324,0
1985-12-16,1.6351,1.6795,1.6351,1.6647,717086,0
1985-12-17,1.6647,1.6871,1.6647,1.6871,883942,0
1985-12-18,1.6944,1.7019,1.6795,1.6944,514703,0
1985-12-19,1.6871,1.6944,1.6572,1.6795,590729,0
1985-12-20,1.6795,1.739,1.6498,1.6871,519952,0
1985-12-23,1.6647,1.6871,1.6424,1.6498,339906,0
1985-12-24,1.6351,1.6424,1.6126,1.6126,233599,0
1985-12-26,1.6126,1.6351,1.6126,1.6126,298460,0
1985-12-27,1.6126,1.6351,1.6053,1.6126,172642,0
1985-12-30,1.6203,1.6351,1.6126,1.6203,325236,0
1985-12-31,1.6126,1.6424,1.6126,1.6351,570547,0
1986-01-02,1.6126,1.6203,1.6053,1.6203,730674,0
1986-01-03,1.6126,1.6203,1.5979,1.6126,1050128,0
1986-01-06,1.6203,1.6351,1.6053,1.6203,460473,0
1986-01-07,1.6203,1.6572,1.6203,1.6498,357126,0
1986-01-08,1.6572,1.6647,1.6203,1.6351,729729,0
1986-01-09,1.6126,1.6424,1.568,1.5829,1601290,0
1986-01-10,1.6053,1.6203,1.5829,1.6126,561800,0
1986-01-13,1.6053,1.6203,1.5979,1.6203,628540,0
1986-01-14,1.6203,1.6351,1.5979,1.6126,363719,0
1986-01-15,1.6351,1.6351,1.6203,1.6203,1493641,0
1986-01-16,1.6351,1.6351,1.6203,1.6203,314475,0
1986-01-17,1.6351,1.6351,1.6203,1.6203,296845,0
1986-01-20,1.6203,1.6351,1.6203,1.6203,276121,0
1986-01-21,1.6203,1.6351,1.6053,1.6053,1110275,0
1986-01-22,1.6053,1.6126,1.5979,1.6053,1305390,0
1986-01-23,1.6053,1.6203,1.5979,1.6053,575523,0
1986-01-24,1.6126,1.6203,1.6053,1.6126,399920,0
1986-01-27,1.6126,1.6424,1.6126,1.6351,3191822,0
1986-01-28,1.6498,1.6572,1.6203,1.6498,1682029,0
1986-01-29,1.6498,1.6795,1.6498,1.672,4732560,0
1986-01-30,1.6572,1.672,1.6498,1.6498,318643,0
1986-01-31,1.6498,1.672,1.6424,1.6498,345018,0
1986-02-03,1.6498,1.672,1.6424,1.6498,2539193,0
1986-02-04,1.6795,1.6795,1.6498,1.672,1025906,0
1986-02-05,1.6572,1.672,1.6498,1.672,1493641,0
1986-02-06,1.672,1.672,1.6498,1.672,267777,0
1986-02-07,1.6572,1.672,1.6203,1.6572,1248202,0
1986-02-10,1.6498,1.6572,1.6498,1.6572,411624,0
1986-02-11,1.6572,1.672,1.6498,1.6498,322815,0
1986-02-12,1.6572,1.6572,1.6498,1.6498,313664,0
1986-02-13,1.6572,1.6572,1.6498,1.6498,441499,0
1986-02-14,1.6572,1.7614,1.6498,1.6871,1574378,0
1986-02-18,1.6944,1.7242,1.6871,1.7242,834691,0
1986-02-19,1.7093,1.7242,1.6944,1.6944,1902715,0
1986-02-20,1.6944,1.739,1.6944,1.739,1737202,0
1986-02-21,1.739,1.7539,1.7242,1.7539,1341855,0
1986-02-24,1.7464,1.7614,1.739,1.7464,810064,0
1986-02-25,1.7539,1.7539,1.7093,1.7242,785441,0
1986-02-26,1.7168,1.7242,1.7093,1.7168,300208,0
1986-02-27,1.7242,1.7464,1.7093,1.739,401266,0
1986-02-28,1.7614,1.7761,1.7168,1.739,1010429,0
1986-03-03,1.739,1.739,1.7093,1.7242,1641662,0
1986-03-04,1.7242,1.7539,1.7242,1.7242,1978069,0
1986-03-05,1.7242,1.7242,1.6871,1.7093,2702018,0
1986-03-06,1.7242,1.7242,1.6944,1.6944,854339,0
1986-03-07,1.6944,1.7168,1.6944,1.7093,640114,0
1986-03-10,1.7168,1.7242,1.7093,1.7168,1141090,0
1986-03-11,1.7168,1.7614,1.7168,1.7539,1547472,0
1986-03-12,1.7539,1.7761,1.7464,1.7539,1050662,0
1986-03-13,1.739,1.7835,1.7242,1.7614,2474607,0
1986-03-14,1.7761,1.7835,1.7614,1.7835,846801,0
1986-03-17,1.7835,1.7909,1.7539,1.7614,721660,0
1986-03-18,1.7614,1.7761,1.7614,1.7614,643880,0
1986-03-19,1.7761,1.7835,1.7464,1.7539,1239858,0
1986-03-20,1.7464,1.7614,1.672,1.7242,2587636,0
1986-03-21,1.739,1.7464,1.7093,1.7168,1114716,0
1986-03-24,1.7242,1.7464,1.7168,1.739,2353496,0
1986-03-25,1.7242,1.7614,1.7242,1.7614,312725,0
1986-03-26,1.7614,1.7835,1.7539,1.7835,962926,0
1986-03-27,1.7835,1.7984,1.7614,1.7984,873987,0
1986-03-31,1.7909,1.8357,1.7835,1.8357,492230,0
1986-04-01,1.8357,1.858,1.7984,1.8209,850837,0
1986-04-02,1.8209,1.8209,1.7761,1.7984,475541,0
1986-04-03,1.7984,1.8133,1.7614,1.7909,777099,0
1986-04-04,1.7984,1.7984,1.7464,1.7614,704435,0
1986-04-07,1.739,1.739,1.6498,1.739,897664,0
1986-04-08,1.7464,1.7835,1.739,1.7761,1520557,0
1986-04-09,1.7761,1.7909,1.7539,1.7614,388347,0
1986-04-10,1.7761,1.7909,1.7614,1.7835,413240,0
1986-04-11,1.7909,1.7984,1.7614,1.7835,595709,0
1986-04-14,1.7835,1.7984,1.7614,1.7984,672541,0
1986-04-15,1.7984,1.8357,1.7909,1.8282,764447,0
1986-04-16,1.8282,1.8727,1.8209,1.8727,378927,0
1986-04-17,1.8654,1.8727,1.858,1.8654,482000,0
1986-04-18,1.8654,1.8654,1.8282,1.8505,403823,0
1986-04-21,1.8357,1.8727,1.8282,1.8727,441766,0
1986-04-22,1.8727,1.8727,1.8209,1.858,469218,0
1986-04-23,1.8505,1.8505,1.7984,1.8357,595975,0
1986-04-24,1.8357,1.8357,1.7835,1.7984,823926,0
1986-04-25,1.7984,1.8133,1.7761,1.7835,5725633,0
1986-04-28,1.7761,1.7909,1.7464,1.7614,2758531,0
1986-04-29,1.7539,1.7614,1.6795,1.7539,3143379,0
1986-04-30,1.7464,1.7539,1.7093,1.7242,2274109,0
1986-05-01,1.7093,1.739,1.6944,1.7093,865644,0
1986-05-02,1.6944,1.7242,1.6871,1.6944,965485,0
1986-05-05,1.6944,1.7242,1.6944,1.7168,492097,0
1986-05-06,1.7168,1.7242,1.6647,1.6944,1172443,0
1986-05-07,1.6871,1.6871,1.5606,1.6795,1005851,0
1986-05-08,1.6795,1.6944,1.6647,1.6795,975849,0
1986-05-09,1.6795,1.6871,1.6572,1.6871,558433,0
1986-05-12,1.6871,1.6871,1.6572,1.6647,671466,0
1986-05-13,1.6795,1.6795,1.6203,1.6203,1860999,0
1986-05-14,1.6424,1.6647,1.6424,1.6572,869406,0
1986-05-15,1.6647,1.6647,1.5754,1.6424,756241,0
1986-05-16,1.6424,1.6498,1.6203,1.6276,482810,0
1986-05-19,1.6276,1.6424,1.6203,1.6424,341788,0
1986-05-20,1.6424,1.7093,1.6203,1.6424,314610,0
1986-05-21,1.6424,1.6424,1.6203,1.6424,350939,0
1986-05-22,1.6424,1.6871,1.6203,1.6871,1313731,0
1986-05-23,1.6871,1.6871,1.6572,1.6795,522504,0
1986-05-27,1.6871,1.7539,1.6871,1.7242,731618,0
1986-05-28,1.7168,1.7909,1.7093,1.7168,700801,0
1986-05-29,1.7242,1.7242,1.6944,1.7168,498555,0
1986-05-30,1.7093,1.7168,1.6795,1.6944,1215503,0
1986-06-02,1.7093,1.7093,1.6572,1.6795,428181,0
1986-06-03,1.6647,1.6795,1.6647,1.6647,440962,0
1986-06-04,1.6647,1.6871,1.6424,1.6572,573504,0
1986-06-05,1.6572,1.7093,1.6572,1.7093,395209,0
1986-06-06,1.6944,1.6944,1.6647,1.6871,545783,0
1986-06-09,1.6647,1.6795,1.6424,1.6424,378523,0
1986-06-10,1.6498,1.6498,1.6276,1.6424,1111752,0
1986-06-11,1.6276,1.6424,1.6126,1.6126,925520,0
1986-06-12,1.5979,1.6276,1.5903,1.6276,952836,0
1986-06-13,1.6424,1.7093,1.6424,1.7093,1008813,0
1986-06-16,1.7168,1.7242,1.6871,1.7168,505551,0
1986-06-17,1.7093,1.739,1.7093,1.7242,451187,0
1986-06-18,1.7168,1.7464,1.7168,1.7464,275988,0
1986-06-19,1.7464,1.7464,1.7242,1.739,456975,0
1986-06-20,1.7464,1.7614,1.739,1.7614,758528,0
1986-06-23,1.7614,1.7761,1.7464,1.7614,818004,0
1986-06-24,1.7614,1.8057,1.7464,1.7909,739824,0
1986-06-25,1.7835,1.8209,1.7835,1.8057,650071,0
1986-06-26,1.8057,1.8133,1.7835,1.8133,913140,0
1986-06-27,1.8209,1.8209,1.7909,1.8209,361030,0
1986-06-30,1.8133,1.8282,1.8057,1.8209,433290,0
1986-07-01,1.8057,1.8282,1.8057,1.8209,631230,0
1986-07-02,1.8209,1.8282,1.8057,1.8209,996704,0
1986-07-03,1.8282,1.8282,1.8057,1.8133,536903,0
1986-07-07,1.8133,1.8133,1.7909,1.8057,1317234,0
1986-07-08,1.7909,1.8133,1.7909,1.8133,429928,0
1986-07-09,1.8057,1.8431,1.8057,1.8431,547800,0
1986-07-10,1.8282,1.858,1.8133,1.8505,554669,0
1986-07-11,1.858,1.8801,1.8505,1.8801,1296915,0
1986-07-14,1.8801,1.9173,1.858,1.9173,1090496,0
1986-07-15,1.9173,1.9173,1.858,1.8949,1143782,0
1986-07-16,1.8949,1.9101,1.8801,1.8949,1015679,0
1986-07-17,1.8949,1.8949,1.8801,1.8801,708739,0
1986-07-18,1.8801,1.9173,1.8727,1.9101,622624,0
1986-07-21,1.9101,1.9247,1.8949,1.9173,707799,0
1986-07-22,1.9173,1.9546,1.9101,1.9546,704435,0
1986-07-23,1.9546,1.9619,1.9471,1.9619,531653,0
1986-07-24,1.9546,1.9619,1.9471,1.9546,523715,0
1986-07-25,1.9546,2.0067,1.9546,1.9843,1628204,0
1986-07-28,1.9769,1.9843,1.9398,1.9471,8528570,0
1986-07-29,1.9398,1.9398,1.8801,1.9398,2087065,0
1986-07-30,1.9247,1.9398,1.9101,1.9247,1306063,0
1986-07-31,1.9247,1.9247,1.9101,1.9247,483484,0
1986-08-01,1.9173,1.9247,1.9101,1.9173,528293,0
1986-08-04,1.9173,1.9173,1.8801,1.8949,1047435,0
1986-08-05,1.8949,1.9173,1.858,1.9101,653030,0
1986-08-06,1.9101,1.9101,1.8801,1.9101,351746,0
1986-08-07,1.8949,1.9247,1.8949,1.9247,964812,0
1986-08-08,1.9173,1.9471,1.9173,1.9247,963867,0
1986-08-11,1.9471,1.9769,1.9398,1.9694,1223713,0
1986-08-12,1.9694,1.9769,1.9471,1.9694,987958,0
1986-08-13,1.9694,1.9992,1.9471,1.9992,765527,0
1986-08-14,1.9992,2.0364,1.9843,2.0142,969925,0
1986-08-15,2.0142,2.0364,2.0067,2.0142,628000,0
1986-08-18,2.0142,2.0289,1.9843,2.0289,1154952,0
1986-08-19,2.0364,2.0512,2.0142,2.0438,889325,0
1986-08-20,2.0438,2.1253,2.0364,2.103,1385995,0
1986-08-21,2.1105,2.1253,2.0809,2.0957,893226,0
1986-08-22,2.0809,2.103,2.0809,2.103,689093,0
1986-08-25,2.0809,2.0957,2.0734,2.0734,495053,0
1986-08-26,2.0734,2.1253,2.0734,2.1105,935344,0
1986-08-27,2.1105,2.1327,2.0957,2.1105,583191,0
1986-08-28,2.1105,2.1105,2.0957,2.103,459533,0
1986-08-29,2.0957,2.1105,2.0957,2.1105,774404,0
1986-09-02,2.1105,2.1105,2.0512,2.0659,749917,0
1986-09-03,2.0512,2.0734,2.0289,2.0512,643340,0
1986-09-04,2.0438,2.0734,2.0289,2.0734,1345627,0
1986-09-05,2.0512,2.0512,2.0067,2.0289,439079,0
1986-09-08,2.0142,2.0142,1.9546,1.9694,915567,0
1986-09-09,1.9694,1.9992,1.9546,1.9694,1031556,0
1986-09-10,1.9769,1.9769,1.9471,1.9471,407993,0
1986-09-11,1.9471,1.9546,1.8505,1.858,1547472,0
1986-09-12,1.858,1.8801,1.7984,1.8209,1204200,0
1986-09-15,1.8209,1.8654,1.8133,1.8654,623292,0
1986-09-16,1.8654,1.8801,1.8505,1.8801,1257084,0
1986-09-17,1.8801,1.9173,1.8801,1.8876,589919,0
1986-09-18,1.8949,1.8949,1.858,1.8654,671736,0
1986-09-19,1.8801,1.8801,1.8505,1.8654,601628,0
1986-09-22,1.8654,1.8876,1.858,1.8876,444192,0
1986-09-23,1.8949,1.9173,1.8876,1.8949,738613,0
1986-09-24,1.9101,1.9398,1.8949,1.9247,518739,0
1986-09-25,1.9247,1.9247,1.8801,1.8876,264818,0
1986-09-26,1.8801,1.9101,1.8801,1.8876,719774,0
1986-09-29,1.8949,1.8949,1.8654,1.8801,918255,0
1986-09-30,1.8801,1.9101,1.8654,1.8876,492363,0
1986-10-01,1.8949,1.9247,1.8876,1.9101,533003,0
1986-10-02,1.9101,1.9101,1.8876,1.9101,351611,0
1986-10-03,1.9173,1.9398,1.8949,1.9247,385656,0
1986-10-06,1.9247,1.9398,1.9101,1.9173,619527,0
1986-10-07,1.9173,1.9247,1.8801,1.8801,369240,0
1986-10-08,1.8801,1.9101,1.8801,1.9101,623559,0
1986-10-09,1.9101,1.9173,1.8876,1.8949,394943,0
1986-10-10,1.8949,1.9101,1.8876,1.8949,391443,0
1986-10-13,1.8949,1.9247,1.8876,1.8949,353900,0
1986-10-14,1.9247,1.9247,1.9101,1.9173,977324,0
1986-10-15,1.9173,1.9471,1.8949,1.9398,696897,0
1986-10-16,1.9398,1.9546,1.9247,1.9546,471774,0
1986-10-17,1.9471,1.9546,1.9398,1.9546,797552,0
1986-10-20,1.9546,1.9546,1.9247,1.9546,677119,0
1986-10-21,1.9546,1.9769,1.9546,1.9769,387672,0
1986-10-22,1.9769,1.9769,1.9546,1.9769,652626,0
1986-10-23,1.9769,1.9992,1.9694,1.9992,1145393,0
1986-10-24,1.9843,2.0067,1.9769,1.9843,1341855,0
1986-10-27,1.9843,1.9992,1.9769,1.9769,2422124,0
1986-10-28,1.9619,1.9694,1.9398,1.9619,3660101,0
1986-10-29,1.9619,1.9919,1.9323,1.9323,1883875,0
1986-10-30,2.0215,2.0364,1.9992,2.0364,1507098,0
1986-10-31,2.0364,2.0512,1.9992,2.0512,494922,0
1986-11-03,2.0364,2.0586,1.9694,2.0512,632712,0
1986-11-04,2.0512,2.0512,2.0289,2.0289,931982,0
1986-11-05,2.0289,2.0586,2.0289,2.0512,852186,0
1986-11-06,2.0512,2.0512,2.0067,2.0364,633656,0
1986-11-07,2.0364,2.0512,2.0289,2.0512,788266,0
1986-11-10,2.0364,2.0512,2.0289,2.0512,535693,0
1986-11-11,2.0512,2.0512,2.0289,2.0512,319986,0
1986-11-12,2.0512,2.0586,2.0364,2.0512,478907,0
1986-11-13,2.0364,2.0586,2.0215,2.0364,1359082,0
1986-11-14,2.0215,2.0364,2.0215,2.0289,1547472,0
1986-11-17,2.0289,2.0364,1.9992,2.0215,589248,0
1986-11-18,2.0364,2.0586,2.0067,2.0215,546592,0
1986-11-19,2.0067,2.0364,2.0067,2.0364,399785,0
1986-11-20,2.0364,2.0659,2.0289,2.0659,876406,0
1986-11-21,2.0586,2.0809,2.0364,2.0809,713313,0
1986-11-24,2.0809,2.1179,1.9992,2.1179,864158,0
1986-11-25,2.1105,2.1402,2.0882,2.1179,541480,0
1986-11-26,2.1179,2.1179,2.0809,2.0957,543499,0
1986-11-28,2.0957,2.1105,2.0882,2.0957,202248,0
1986-12-01,2.0882,2.1105,2.0364,2.1105,702146,0
1986-12-02,2.1105,2.1625,2.0882,2.1625,1493641,0
1986-12-03,2.1476,2.1625,2.1179,2.1402,1015679,0
1986-12-04,2.1402,2.1476,2.1105,2.1327,706047,0
1986-12-05,2.1327,2.1327,2.0957,2.1105,367221,0
1986-12-08,2.1105,2.1179,2.0809,2.0957,1132612,0
1986-12-09,2.0882,2.0957,2.0586,2.0882,696225,0
1986-12-10,2.0882,2.1105,2.0809,2.1105,595975,0
1986-12-11,2.1105,2.1105,2.0586,2.0659,484829,0
1986-12-12,2.0659,2.0809,2.0364,2.0364,955526,0
1986-12-15,2.0289,2.0586,1.9992,2.0586,1168812,0
1986-12-16,2.0659,2.0957,2.0586,2.0957,793516,0
1986-12-17,2.0957,2.1105,2.0364,2.0659,812218,0
1986-12-18,2.0659,2.0809,2.0512,2.0809,694477,0
1986-12-19,2.0809,2.0882,2.0512,2.0586,1298390,0
1986-12-22,2.0586,2.0809,2.0364,2.0586,994014,0
1986-12-23,2.0586,2.0659,2.0215,2.0289,986073,0
1986-12-24,2.0364,2.0586,2.0289,2.0512,783557,0
1986-12-26,2.0512,2.0659,2.0364,2.0659,306939,0
1986-12-29,2.0512,2.0659,2.0289,2.0586,521426,0
1986-12-30,2.0512,2.0512,2.0067,2.0364,504070,0
1986-12-31,2.0364,2.0512,2.0215,2.0289,586963,0
1987-01-02,2.0289,2.0957,2.0289,2.0957,384310,0
1987-01-05,2.0882,2.1402,2.0809,2.1402,1281574,0
1987-01-06,2.1402,2.1402,2.1105,2.1402,699860,0
1987-01-07,2.1327,2.1625,2.1327,2.1625,579698,0
1987-01-08,2.1625,2.1773,2.1402,2.17,920679,0
1987-01-09,2.1625,2.1994,2.1476,2.1994,345288,0
1987-01-12,2.1921,2.207,2.1773,2.207,980152,0
1987-01-13,2.207,2.207,2.1625,2.207,551572,0
1987-01-14,2.207,2.207,2.1773,2.1921,590999,0
1987-01-15,2.1994,2.1994,2.1921,2.1921,399920,0
1987-01-16,2.207,2.2221,2.1921,2.2221,985802,0
1987-01-19,2.207,2.2369,2.1773,2.2369,730004,0
1987-01-20,2.2296,2.2666,2.2296,2.2592,614819,0
1987-01-21,2.2592,2.2816,2.2517,2.2592,653972,0
1987-01-22,2.2592,2.2888,2.2517,2.2888,855818,0
1987-01-23,2.2888,2.3187,2.2296,2.2666,1439818,0
1987-01-26,2.2666,2.2666,2.2369,2.2592,4561666,0
1987-01-27,2.2592,2.2739,2.2221,2.2592,3942680,0
1987-01-28,2.2592,2.2888,2.2296,2.2816,3202587,0
1987-01-29,2.2816,2.2888,2.1994,2.2296,4467471,0
1987-01-30,2.2442,2.2592,2.2221,2.2592,378523,0
1987-02-02,2.2592,2.2888,2.2296,2.2739,1268521,0
1987-02-03,2.2816,2.2816,2.2517,2.2517,433696,0
1987-02-04,2.2517,2.2739,2.2442,2.2592,478774,0
1987-02-05,2.2592,2.2592,2.1994,2.2442,798091,0
1987-02-06,2.2517,2.2592,2.2296,2.2517,605125,0
1987-02-09,2.2517,2.2517,2.2147,2.2221,1296510,0
1987-02-10,2.2147,2.2221,2.17,2.1921,735654,0
1987-02-11,2.1921,2.1994,2.17,2.1921,891473,0
1987-02-12,2.1994,2.2221,2.1625,2.1921,498285,0
1987-02-13,2.1773,2.2221,2.1625,2.1921,822448,0
1987-02-17,2.1994,2.2147,2.17,2.1994,627735,0
1987-02-18,2.2221,2.2296,2.1994,2.2221,1150373,0
1987-02-19,2.2221,2.2739,2.2147,2.2517,494518,0
1987-02-20,2.2739,2.2739,2.1994,2.2592,684116,0
1987-02-23,2.2739,2.2739,2.1994,2.2517,414320,0
1987-02-24,2.2442,2.2517,2.2147,2.2296,287425,0
1987-02-25,2.2296,2.2739,2.2221,2.2442,646037,0
1987-02-26,2.2442,2.2517,2.2147,2.2221,326851,0
1987-02-27,2.2147,2.2296,2.1994,2.2221,421719,0
1987-03-02,2.2147,2.2221,2.1921,2.2221,691248,0
1987-03-03,2.2296,2.2517,2.2147,2.2442,864697,0
1987-03-04,2.2442,2.2592,2.2221,2.2592,405975,0
1987-03-05,2.2739,2.2816,2.2517,2.2739,537576,0
1987-03-06,2.2592,2.2592,2.1994,2.1994,762163,0
1987-03-09,2.1773,2.1921,2.1402,2.1625,566373,0
1987-03-10,2.17,2.1773,2.1402,2.1773,689768,0
1987-03-11,2.17,2.1773,2.1327,2.1402,905069,0
1987-03-12,2.1179,2.1402,2.1179,2.1402,452801,0
1987-03-13,2.1402,2.1625,2.1179,2.1327,769159,0
1987-03-16,2.1327,2.1402,2.0659,2.1402,414320,0
1987-03-17,2.1327,2.1327,2.0957,2.1327,489134,0
1987-03-18,2.1402,2.1402,2.0957,2.1179,1399448,0
1987-03-19,2.1179,2.1476,2.1105,2.1476,929555,0
1987-03-20,2.1625,2.1921,2.1476,2.1773,927673,0
1987-03-23,2.1921,2.2221,2.1625,2.2221,1181863,0
1987-03-24,2.2221,2.2296,2.1994,2.2147,608628,0
1987-03-25,2.2147,2.2147,2.1921,2.2147,331563,0
1987-03-26,2.1994,2.2221,2.1994,2.2147,317028,0
1987-03-27,2.2147,2.2147,2.1476,2.1625,493306,0
1987-03-30,2.1402,2.1625,2.1105,2.1327,415932,0
1987-03-31,2.1327,2.1625,2.1327,2.1476,910716,0
1987-04-01,2.1327,2.1476,2.1179,2.1402,1067890,0
1987-04-02,2.1402,2.1625,2.1327,2.1476,867257,0
1987-04-03,2.1402,2.1773,2.1402,2.17,771714,0
1987-04-06,2.17,2.1921,2.17,2.1773,472854,0
1987-04-07,2.17,2.17,2.0512,2.0512,1507098,0
1987-04-08,2.0512,2.0586,1.9546,2.0067,2248534,0
1987-04-09,2.0067,2.0067,1.9024,1.9694,1439818,0
1987-04-10,1.9471,1.9694,1.9173,1.9247,1245109,0
1987-04-13,1.9173,1.9471,1.8654,1.8727,1283995,0
1987-04-14,1.8357,1.8431,1.7761,1.8133,1560925,0
1987-04-15,1.858,1.9471,1.8133,1.9398,1333110,0
1987-04-16,1.9471,2.0364,1.9471,2.0142,1668571,0
1987-04-20,2.0364,2.0364,1.9694,2.0289,557087,0
1987-04-21,2.0067,2.0957,1.9992,2.0957,863892,0
1987-04-22,2.0809,2.0882,2.0142,2.0289,749782,0
1987-04-23,2.0142,2.0586,1.9769,2.0512,773329,0
1987-04-24,2.0289,2.0289,1.9694,1.9694,558032,0
1987-04-27,1.9694,2.0067,1.9173,1.9843,11467412,0
1987-04-28,1.9919,2.0289,1.9694,1.9919,2260653,0
1987-04-29,1.9919,1.9992,1.9619,1.9769,1197605,0
1987-04-30,1.9769,2.0215,1.9769,2.0142,750050,0
1987-05-01,1.9992,1.9992,1.9694,1.9919,561394,0
1987-05-04,1.9919,1.9992,1.9619,1.9919,763105,0
1987-05-05,1.9992,2.0215,1.9919,2.0142,550495,0
1987-05-06,1.9992,2.0215,1.9919,2.0142,259299,0
1987-05-07,1.9992,2.0142,1.9471,1.9919,577676,0
1987-05-08,1.9919,1.9992,1.9619,1.9769,438136,0
1987-05-11,1.9919,2.0215,1.9694,1.9919,689499,0
1987-05-12,1.9694,2.0142,1.9471,1.9919,479040,0
1987-05-13,1.9919,1.9992,1.9769,1.9919,482000,0
1987-05-14,1.9992,1.9992,1.9619,1.9694,267510,0
1987-05-15,1.9471,1.9619,1.8727,1.8876,726904,0
1987-05-18,1.8727,1.9247,1.8431,1.9247,1117410,0
1987-05-19,1.9173,1.9247,1.8357,1.8431,563143,0
1987-05-20,1.8431,1.9101,1.8431,1.8876,514030,0
1987-05-21,1.8949,1.9173,1.8949,1.9101,312316,0
1987-05-22,1.9101,1.9769,1.9101,1.9247,430195,0
1987-05-26,1.9247,1.9619,1.9173,1.9398,616835,0
1987-05-27,1.9398,1.9398,1.9101,1.9101,323353,0
1987-05-28,1.9173,1.9471,1.8949,1.9398,490212,0
1987-05-29,1.9398,1.9619,1.8949,1.9173,766871,0
1987-06-01,1.9247,1.9398,1.8949,1.9398,550899,0
1987-06-02,1.9247,1.9471,1.8949,1.9101,365336,0
1987-06-03,1.9173,1.9694,1.9101,1.9398,437460,0
1987-06-04,1.9471,1.9471,1.9173,1.9247,232121,0
1987-06-05,1.9247,1.9398,1.9101,1.9101,419831,0
1987-06-08,1.9173,1.9694,1.8949,1.9694,286482,0
1987-06-09,1.9769,1.9769,1.9398,1.9694,497747,0
1987-06-10,1.9694,2.0289,1.9619,1.9919,602974,0
1987-06-11,1.9992,2.0142,1.9919,1.9992,307611,0
1987-06-12,2.0142,2.0142,1.9919,1.9992,427372,0
1987-06-15,1.9919,1.9992,1.9769,1.9919,827559,0
1987-06-16,1.9919,2.0142,1.9769,2.0142,570679,0
1987-06-17,1.9992,2.0142,1.9919,1.9992,314200,0
1987-06-18,1.9992,2.0215,1.9694,2.0142,394135,0
1987-06-19,2.0215,2.0512,1.9992,2.0289,934536,0
1987-06-22,2.0289,2.0809,2.0215,2.0734,503667,0
1987-06-23,2.0734,2.0734,2.0438,2.0659,314741,0
1987-06-24,2.0512,2.0659,2.0289,2.0512,399785,0
1987-06-25,2.0512,2.0659,2.0438,2.0659,546730,0
1987-06-26,2.0512,2.0512,2.0215,2.0289,341520,0
1987-06-29,2.0215,2.0512,2.0142,2.0512,404764,0
1987-06-30,2.0512,2.0512,1.9992,2.0215,730274,0
1987-07-01,2.0289,2.0438,2.0142,2.0438,451728,0
1987-07-02,2.0512,2.0659,2.0289,2.0512,484424,0
1987-07-06,2.0512,2.0512,1.9992,2.0142,471905,0
1987-07-07,2.0142,2.0215,1.9992,2.0142,771180,0
1987-07-08,2.0142,2.0142,1.9992,2.0142,266570,0
1987-07-09,1.9992,2.0289,1.9992,2.0142,555070,0
1987-07-10,2.0142,2.0438,2.0142,2.0289,311109,0
1987-07-13,2.0289,2.0438,2.0215,2.0289,324025,0
1987-07-14,2.0289,2.0512,2.0215,2.0438,375832,0
1987-07-15,2.0289,2.0512,1.9992,2.0215,301422,0
1987-07-16,2.0289,2.0512,2.0289,2.0512,512277,0
1987-07-17,2.0659,2.0809,2.0438,2.0809,574850,0
1987-07-20,2.0659,2.0734,2.0512,2.0659,515235,0
1987-07-21,2.0512,2.0659,2.0289,2.0438,589655,0
1987-07-22,2.0289,2.0438,2.0215,2.0438,701878,0
1987-07-23,2.0438,2.0438,2.0215,2.0438,4548207,0
1987-07-24,2.0289,2.0438,2.0142,2.0215,4830795,0
1987-07-27,2.0142,2.0215,1.9919,1.9992,6208712,0
1987-07-28,1.9694,1.9919,1.9619,1.9694,3202587,0
1987-07-29,1.9843,1.9919,1.9398,1.9843,1991524,0
1987-07-30,1.9919,2.0142,1.9694,1.9919,528558,0
1987-07-31,1.9843,2.0364,1.9398,1.9619,512144,0
1987-08-03,1.9619,1.9619,1.9398,1.9398,534615,0
1987-08-04,1.9471,1.9619,1.9173,1.9471,626522,0
1987-08-05,1.9471,2.0067,1.9398,1.9694,543900,0
1987-08-06,1.9619,1.9919,1.9398,1.9843,633922,0
1987-08-07,1.9843,1.9919,1.9173,1.9471,1248607,0
1987-08-10,1.9471,1.9694,1.9471,1.9471,816526,0
1987-08-11,1.9398,2.0067,1.9398,2.0067,1130323,0
1987-08-12,1.9919,2.0586,1.9919,2.0142,695959,0
1987-08-13,2.0215,2.0586,2.0067,2.0586,642135,0
1987-08-14,2.0438,2.0882,2.0215,2.0659,687345,0
1987-08-17,2.0659,2.0809,2.0438,2.0586,416067,0
1987-08-18,2.0438,2.0586,2.0067,2.0067,574850,0
1987-08-19,2.0142,2.0364,1.9843,1.9919,433157,0
1987-08-20,2.0067,2.0215,1.9919,2.0215,776293,0
1987-08-21,2.0364,2.0438,1.9919,2.0067,473121,0
1987-08-24,2.0067,2.0067,1.9471,1.9619,305456,0
1987-08-25,1.9694,2.0142,1.9619,2.0142,394943,0
1987-08-26,2.0215,2.0215,1.9694,1.9843,354572,0
1987-08-27,1.9694,1.9843,1.9471,1.9619,409607,0
1987-08-28,1.9694,1.9694,1.9173,1.9323,466662,0
1987-08-31,1.9398,1.9619,1.9173,1.9619,561394,0
1987-09-01,1.9471,1.9919,1.9398,1.9471,1105428,0
1987-09-02,1.9694,1.9843,1.9398,1.9843,608086,0
1987-09-03,1.9843,1.9919,1.9471,1.9843,513894,0
1987-09-04,1.9919,2.0142,1.9694,1.9843,906814,0
1987-09-08,1.9843,1.9843,1.9398,1.9398,552380,0
1987-09-09,1.9398,1.9619,1.9323,1.9471,273698,0
1987-09-10,1.9398,1.9619,1.9173,1.9173,751933,0
1987-09-11,1.9323,1.9398,1.9173,1.9173,1128844,0
1987-09-14,1.9398,1.9471,1.9101,1.9173,344616,0
1987-09-15,1.9323,1.9398,1.8949,1.8949,365606,0
1987-09-16,1.9101,1.9101,1.8654,1.8654,853935,0
1987-09-17,1.8727,1.8876,1.8505,1.8654,666620,0
1987-09-18,1.8727,1.8876,1.8654,1.8654,663795,0
1987-09-21,1.8727,1.9173,1.8505,1.8654,355108,0
1987-09-22,1.8654,1.9323,1.8431,1.9173,583733,0
1987-09-23,1.9173,1.9323,1.8727,1.8949,588710,0
1987-09-24,1.8949,1.8949,1.8654,1.8727,451592,0
1987-09-25,1.8654,1.8949,1.8654,1.8876,803066,0
1987-09-28,1.8876,1.9101,1.8876,1.8876,483616,0
1987-09-29,1.8727,1.8949,1.8431,1.8505,639170,0
1987-09-30,1.8654,1.8949,1.8505,1.8949,1133014,0
1987-10-01,1.9323,1.9694,1.9101,1.9694,1803136,0
1987-10-02,1.9694,1.9843,1.8876,1.9619,933192,0
1987-10-05,1.9471,1.9694,1.9398,1.9619,956471,0
1987-10-06,1.9619,1.9843,1.9471,1.9471,981900,0
1987-10-07,1.9471,1.9694,1.9398,1.9619,519952,0
1987-10-08,1.9694,1.9843,1.9471,1.9694,440424,0
1987-10-09,1.9619,1.9619,1.9398,1.9471,734577,0
1987-10-12,1.9471,1.9471,1.9323,1.9323,278548,0
1987-10-13,1.9471,2.0142,1.9398,2.0142,1250893,0
1987-10-14,1.9919,1.9919,1.9619,1.9694,741170,0
1987-10-15,1.9619,1.9694,1.9323,1.9398,1025632,0
1987-10-16,1.9398,1.9471,1.8654,1.8727,894034,0
1987-10-19,1.8505,1.8505,1.5234,1.5309,1943619,0
1987-10-20,1.6424,1.9398,1.6276,1.7464,2445673,0
1987-10-21,1.8133,1.9101,1.8133,1.8949,1168271,0
1987-10-22,1.8727,1.9398,1.7909,1.9323,827022,0
1987-10-23,1.8727,1.9619,1.8727,1.9471,592882,0
1987-10-26,1.8949,1.9398,1.8357,1.8431,46948840,0
1987-10-27,1.858,1.9024,1.858,1.8654,943282,0
1987-10-28,1.8431,1.8876,1.8282,1.858,877214,0
1987-10-29,1.8431,1.8801,1.8431,1.8801,526276,0
1987-10-30,1.8801,1.8876,1.8282,1.858,727714,0
1987-11-02,1.8431,1.8801,1.8431,1.8801,616567,0
1987-11-03,1.8654,1.8801,1.8357,1.8654,662723,0
1987-11-04,1.8654,1.8801,1.8357,1.858,621812,0
1987-11-05,1.8654,1.9101,1.8654,1.9101,1195048,0
1987-11-06,1.9247,1.9919,1.9247,1.9471,714529,0
1987-11-09,1.9546,1.9769,1.9247,1.9471,462490,0
1987-11-10,1.9471,1.9471,1.9101,1.9323,283389,0
1987-11-11,1.9471,1.9546,1.9247,1.9323,445000,0
1987-11-12,1.9546,1.9694,1.9323,1.9471,368971,0
1987-11-13,1.9471,1.9694,1.9323,1.9471,390634,0
1987-11-16,1.9471,1.9694,1.9323,1.9471,277471,0
1987-11-17,1.9471,1.9471,1.9024,1.9101,399247,0
1987-11-18,1.9323,1.9471,1.8876,1.9247,360897,0
1987-11-19,1.9247,1.9471,1.9024,1.9323,320124,0
1987-11-20,1.9247,1.9471,1.9101,1.9471,541616,0
1987-11-23,1.9471,1.9546,1.9247,1.9546,1192494,0
1987-11-24,1.9471,1.9769,1.9471,1.9694,364395,0
1987-11-25,1.9546,1.9694,1.9546,1.9694,712376,0
1987-11-27,1.9694,1.9694,1.9323,1.9471,173719,0
1987-11-30,1.9101,1.9247,1.858,1.8876,619392,0
1987-12-01,1.9024,1.9101,1.8876,1.9024,261053,0
1987-12-02,1.8876,1.9101,1.8654,1.9101,343270,0
1987-12-03,1.9101,1.9101,1.8357,1.8357,625582,0
1987-12-04,1.8357,1.8654,1.8133,1.8357,699860,0
1987-12-07,1.8431,1.8654,1.8357,1.8357,645364,0
1987-12-08,1.858,1.8654,1.8133,1.8431,750189,0
1987-12-09,1.8431,1.858,1.8282,1.8431,691248,0
1987-12-10,1.8357,1.8431,1.8133,1.8133,503125,0
1987-12-11,1.8282,1.8431,1.8133,1.8431,305995,0
1987-12-14,1.8357,1.9024,1.8282,1.9024,505687,0
1987-12-15,1.9024,1.9471,1.9024,1.9471,506765,0
1987-12-16,1.9471,1.9546,1.9101,1.9247,827695,0
1987-12-17,1.9247,1.9247,1.8801,1.8801,794589,0
1987-12-18,1.8801,1.8876,1.858,1.8801,1574378,0
1987-12-21,1.8801,1.9247,1.8654,1.9101,985802,0
1987-12-22,1.9101,1.9101,1.858,1.9024,746284,0
1987-12-23,1.9247,1.9694,1.9101,1.9694,723140,0
1987-12-24,1.9694,1.9769,1.9471,1.9546,393596,0
1987-12-28,1.9694,1.9694,1.9323,1.9546,1203391,0
1987-12-29,1.9546,1.9694,1.9471,1.9471,268453,0
1987-12-30,1.9546,1.9919,1.9471,1.9694,370989,0
1987-12-31,1.9694,1.9769,1.9471,1.9546,691515,0
1988-01-04,1.9694,2.0215,1.9694,2.0215,419974,0
1988-01-05,2.0289,2.0512,2.0215,2.0438,605531,0
1988-01-06,2.0438,2.0659,2.0289,2.0512,765390,0
1988-01-07,2.0659,2.0734,2.0438,2.0734,558299,0
1988-01-08,2.0734,2.0734,1.9694,1.9769,586827,0
1988-01-11,2.0215,2.0289,1.9694,2.0142,533541,0
1988-01-12,2.0142,2.0142,1.9769,1.9992,657607,0
1988-01-13,1.9992,2.0438,1.9919,2.0215,419027,0
1988-01-14,2.0289,2.0289,2.0142,2.0289,432351,0
1988-01-15,2.0512,2.0734,2.0438,2.0659,866719,0
1988-01-18,2.0512,2.0734,2.0438,2.0734,445803,0
1988-01-19,2.0659,2.0734,2.0512,2.0734,487114,0
1988-01-20,2.0734,2.0734,2.0438,2.0512,7114317,0
1988-01-21,2.0659,2.0734,2.0215,2.0289,512144,0
1988-01-22,2.0289,2.0957,2.0289,2.0957,926060,0
1988-01-25,2.0957,2.1179,2.0882,2.1179,88736809,0
1988-01-26,2.1105,2.1105,2.0809,2.1105,2788943,0
1988-01-27,2.103,2.1253,2.0809,2.0809,2560856,0
1988-01-28,2.103,2.1327,2.0882,2.1253,488598,0
1988-01-29,2.1253,2.1552,2.103,2.1476,1870417,0
1988-02-01,2.1552,2.1552,2.1105,2.1105,524388,0
1988-02-02,2.1105,2.1253,2.0586,2.0586,1359082,0
1988-02-03,2.0659,2.103,2.0142,2.0586,902241,0
1988-02-04,2.0438,2.0659,2.0364,2.0438,422528,0
1988-02-05,2.0586,2.0882,2.0438,2.0809,373007,0
1988-02-08,2.0809,2.0809,2.0438,2.0659,172374,0
1988-02-09,2.0809,2.0809,2.0438,2.0659,571348,0
1988-02-10,2.0659,2.1327,2.0438,2.1327,601090,0
1988-02-11,2.1253,2.1327,2.0882,2.103,199287,0
1988-02-12,2.1105,2.1253,2.0882,2.1105,494114,0
1988-02-16,2.103,2.103,2.0586,2.103,530177,0
1988-02-17,2.0882,2.1105,2.0659,2.103,366011,0
1988-02-18,2.103,2.103,2.0659,2.0882,318643,0
1988-02-19,2.0659,2.1327,2.0659,2.1327,776424,0
1988-02-22,2.1253,2.1327,2.103,2.1105,349189,0
1988-02-23,2.1105,2.1253,2.0809,2.1105,336538,0
1988-02-24,2.103,2.103,2.0659,2.0809,259438,0
1988-02-25,2.0809,2.103,2.0586,2.0659,340713,0
1988-02-26,2.0659,2.0809,2.0438,2.0659,340310,0
1988-02-29,2.0438,2.0586,2.0438,2.0586,401803,0
1988-03-01,2.0586,2.0809,2.0438,2.0809,674022,0
1988-03-02,2.0809,2.1105,2.0659,2.103,598935,0
1988-03-03,2.103,2.103,2.0659,2.0882,796070,0
1988-03-04,2.0659,2.0809,2.0215,2.0586,625449,0
1988-03-07,2.0364,2.0364,2.0142,2.0215,309898,0
1988-03-08,2.0215,2.0364,1.9919,2.0215,1050662,0
1988-03-09,2.0215,2.0364,1.9323,1.9471,1534011,0
1988-03-10,1.9546,1.9694,1.9471,1.9546,1099646,0
1988-03-11,1.9769,1.9919,1.9694,1.9694,751261,0
1988-03-14,1.9769,2.0215,1.9694,2.0215,1202048,0
1988-03-15,2.0215,2.0364,1.9919,1.9992,696897,0
1988-03-16,1.9992,2.0142,1.9919,2.0142,463971,0
1988-03-17,2.0142,2.0659,2.0142,2.0586,578616,0
1988-03-18,2.0809,2.0809,2.0364,2.0438,1192759,0
1988-03-21,2.0364,2.0438,2.0215,2.0364,274105,0
1988-03-22,2.0364,2.0438,2.0142,2.0364,248674,0
1988-03-23,2.0215,2.0438,2.0215,2.0438,448498,0
1988-03-24,2.0215,2.0364,1.9769,1.9992,447688,0
1988-03-25,1.9992,2.0142,1.9919,1.9992,1205008,0
1988-03-28,1.9919,1.9992,1.9769,1.9992,420643,0
1988-03-29,1.9992,2.0142,1.9919,2.0142,688423,0
1988-03-30,2.0142,2.0142,1.9919,1.9992,558705,0
1988-03-31,1.9992,1.9992,1.9919,1.9992,855415,0
1988-04-04,1.9919,2.0142,1.9769,1.9919,691116,0
1988-04-05,1.9919,2.0142,1.9919,1.9992,415397,0
1988-04-06,2.0142,2.0364,1.9992,2.0215,595709,0
1988-04-07,2.0364,2.0586,2.0215,2.0586,581173,0
1988-04-08,2.0586,2.0882,2.0438,2.0882,822448,0
1988-04-11,2.0809,2.0882,2.0438,2.0586,314610,0
1988-04-12,2.0586,2.0586,2.0364,2.0586,545381,0
1988-04-13,2.0586,2.0586,1.9992,2.0586,1860865,0
1988-04-14,2.0438,2.0438,1.9992,2.0142,375026,0
1988-04-15,2.0142,2.0142,1.9919,1.9992,607013,0
1988-04-18,1.9992,2.0142,1.9992,1.9992,295367,0
1988-04-19,1.9992,2.0142,1.9919,1.9992,498152,0
1988-04-20,1.9992,1.9992,1.9769,1.9769,689901,0
1988-04-21,1.9769,2.0809,1.9769,1.9919,888385,0
1988-04-22,1.9919,2.0438,1.9919,2.0215,27397321,0
1988-04-25,2.0364,2.0586,2.0215,2.0438,38425653,0
1988-04-26,2.0364,2.0586,2.0142,2.0364,2006055,0
1988-04-27,2.0215,2.0512,1.9919,2.0142,2074548,0
1988-04-28,2.0142,2.0142,1.9919,1.9919,840882,0
1988-04-29,1.9919,1.9992,1.9919,1.9919,645629,0
1988-05-02,1.9992,2.0215,1.9919,2.0142,586290,0
1988-05-03,2.0215,2.0364,2.0142,2.0364,394404,0
1988-05-04,2.0364,2.0364,1.9992,1.9992,439885,0
1988-05-05,1.9992,1.9992,1.9919,1.9992,377449,0
1988-05-06,1.9992,2.0364,1.9919,2.0215,469488,0
1988-05-09,2.0215,2.0364,2.0142,2.0364,285270,0
1988-05-10,2.0364,2.0512,2.0215,2.0364,333580,0
1988-05-11,2.0364,2.0364,2.0142,2.0215,262936,0
1988-05-12,2.0215,2.0512,2.0142,2.0512,322951,0
1988-05-13,2.0512,2.0809,2.0364,2.0809,1339971,0
1988-05-16,2.0734,2.0957,2.0512,2.0957,496805,0
1988-05-17,2.0809,2.0957,2.0586,2.0734,286482,0
1988-05-18,2.0586,2.0734,2.0215,2.0364,329679,0
1988-05-19,2.0364,2.0512,2.0142,2.0512,516584,0
1988-05-20,2.0512,2.0734,2.0215,2.0734,859853,0
1988-05-23,2.0734,2.0734,2.0215,2.0512,630292,0
1988-05-24,2.0364,2.0512,2.0364,2.0512,319049,0
1988-05-25,2.0512,2.0586,2.0364,2.0364,296576,0
1988-05-26,2.0512,2.0586,2.0364,2.0512,273834,0
1988-05-27,2.0586,2.0734,2.0512,2.0734,771714,0
1988-05-31,2.0734,2.1402,2.0734,2.1253,1002894,0
1988-06-01,2.1253,2.1402,2.103,2.1402,762027,0
1988-06-02,2.1253,2.1402,2.1179,2.1402,318778,0
1988-06-03,2.1476,2.1625,2.1253,2.1625,416608,0
1988-06-06,2.1625,2.1625,2.1253,2.1476,395880,0
1988-06-07,2.1402,2.1476,2.103,2.1179,405707,0
1988-06-08,2.1179,2.17,2.1179,2.1625,781807,0
1988-06-09,2.1476,2.1625,2.1402,2.1402,572563,0
1988-06-10,2.1625,2.1625,2.1179,2.1253,452535,0
1988-06-13,2.1253,2.1402,2.103,2.1253,267646,0
1988-06-14,2.1402,2.1625,2.1253,2.1402,615891,0
1988-06-15,2.1253,2.1402,2.103,2.1179,257957,0
1988-06-16,2.103,2.1179,2.0809,2.103,778444,0
1988-06-17,2.1179,2.1253,2.0809,2.1253,1405098,0
1988-06-20,2.1179,2.1253,2.0809,2.103,472048,0
1988-06-21,2.0957,2.1179,2.0809,2.103,616970,0
1988-06-22,2.1253,2.1625,2.1253,2.1476,631636,0
1988-06-23,2.1402,2.1476,2.103,2.1179,472315,0
1988-06-24,2.1179,2.1253,2.103,2.1179,518876,0
1988-06-27,2.103,2.1179,2.0809,2.0957,793650,0
1988-06-28,2.0957,2.103,2.0809,2.103,516992,0
1988-06-29,2.103,2.1179,2.0809,2.103,1023886,0
1988-06-30,2.103,2.1402,2.0957,2.1179,502186,0
1988-07-01,2.1402,2.1476,2.1179,2.1179,641998,0
1988-07-05,2.1179,2.1476,2.1179,2.1476,370181,0
1988-07-06,2.1476,2.1476,2.1179,2.1253,456839,0
1988-07-07,2.1179,2.1402,2.1179,2.1179,358742,0
1988-07-08,2.1179,2.1402,2.1179,2.1253,333178,0
1988-07-11,2.1253,2.1253,2.103,2.1179,512954,0
1988-07-12,2.1253,2.1253,2.0957,2.103,297247,0
1988-07-13,2.103,2.1179,2.0809,2.103,456165,0
1988-07-14,2.103,2.1179,2.0957,2.0957,384442,0
1988-07-15,2.103,2.1179,2.0809,2.0957,893631,0
1988-07-18,2.0957,2.0957,2.0586,2.0809,1220753,0
1988-07-19,2.0809,2.0809,2.0734,2.0809,565835,0
1988-07-20,2.0809,2.0957,2.0809,2.0957,404494,0
1988-07-21,2.0957,2.0957,2.0734,2.0734,351880,0
1988-07-22,2.0809,2.0809,2.0586,2.0586,590058,0
1988-07-25,2.0734,2.0957,2.0586,2.0809,99549846,0
1988-07-26,2.0734,2.0957,2.0586,2.0734,2694750,0
1988-07-27,2.0586,2.0882,2.0586,2.0586,2569470,0
1988-07-28,2.0586,2.1105,2.0512,2.0882,482135,0
1988-07-29,2.0882,2.1327,2.0734,2.1327,490078,0
1988-08-01,2.1179,2.1327,2.1105,2.1179,320393,0
1988-08-02,2.1179,2.1327,2.0957,2.1105,389827,0
1988-08-03,2.1105,2.1105,2.0957,2.0957,315412,0
1988-08-04,2.1105,2.1105,2.0734,2.0957,426027,0
1988-08-05,2.0882,2.0957,2.0734,2.0882,430064,0
1988-08-08,2.0882,2.0882,2.0586,2.0586,359283,0
1988-08-09,2.0586,2.0734,2.0364,2.0364,572966,0
1988-08-10,2.0364,2.0512,2.0289,2.0289,423869,0
1988-08-11,2.0289,2.0364,2.0142,2.0142,520352,0
1988-08-12,2.0289,2.0289,2.0067,2.0142,542018,0
1988-08-15,2.0142,2.0512,2.0142,2.0512,361568,0
1988-08-16,2.0289,2.0586,2.0289,2.0364,437059,0
1988-08-17,2.0364,2.0512,2.0289,2.0364,313664,0
1988-08-18,2.0364,2.0512,2.0289,2.0512,259843,0
1988-08-19,2.0512,2.0512,2.0289,2.0289,727983,0
1988-08-22,2.0364,2.0512,2.0142,2.0289,364263,0
1988-08-23,2.0289,2.0364,2.0142,2.0142,451457,0
1988-08-24,2.0289,2.0512,2.0142,2.0512,1051874,0
1988-08-25,2.0289,2.0512,2.0289,2.0364,435312,0
1988-08-26,2.0512,2.0512,2.0289,2.0289,1250762,0
1988-08-29,2.0289,2.0512,2.0142,2.0364,608086,0
1988-08-30,2.0364,2.0512,2.0364,2.0512,376237,0
1988-08-31,2.0364,2.0512,2.0289,2.0289,526946,0
1988-09-01,2.0289,2.0364,1.9546,1.9694,1281304,0
1988-09-02,1.9919,1.9919,1.9101,1.9694,1965283,0
1988-09-06,1.9694,1.9694,1.9323,1.9323,1291395,0
1988-09-07,1.9471,1.9546,1.9247,1.9471,863082,0
1988-09-08,1.9471,1.9546,1.9323,1.9471,681019,0
1988-09-09,1.9471,1.9546,1.9323,1.9471,580233,0
1988-09-12,1.9471,1.9471,1.9247,1.9247,377579,0
1988-09-13,1.9323,1.9471,1.9101,1.9247,761892,0
1988-09-14,1.9323,1.9323,1.9101,1.9323,724619,0
1988-09-15,1.9323,1.9471,1.9247,1.9247,1202452,0
1988-09-16,1.9247,1.9471,1.9101,1.9323,1604250,0
1988-09-19,1.9323,1.9471,1.9101,1.9247,363183,0
1988-09-20,1.9247,1.9471,1.9247,1.9471,776019,0
1988-09-21,1.9471,1.9546,1.9323,1.9471,559108,0
1988-09-22,1.9323,1.9694,1.9323,1.9471,500843,0
1988-09-23,1.9323,1.9694,1.9323,1.9546,646708,0
1988-09-26,1.9471,1.9769,1.9471,1.9769,477159,0
1988-09-27,1.9769,2.0142,1.9546,1.9919,908969,0
1988-09-28,1.9919,2.0067,1.9769,1.9919,314337,0
1988-09-29,2.0067,2.0364,2.0067,2.0289,659085,0
1988-09-30,2.0364,2.0512,2.0142,2.0142,589385,0
1988-10-03,2.0289,2.0364,1.9919,2.0142,522236,0
1988-10-04,2.0142,2.0289,2.0067,2.0067,313265,0
1988-10-05,2.0289,2.0586,2.0142,2.0586,277871,0
1988-10-06,2.0512,2.0586,2.0364,2.0512,332101,0
1988-10-07,2.0586,2.0957,2.0512,2.0957,897263,0
1988-10-10,2.0882,2.1105,2.0734,2.1105,486175,0
1988-10-11,2.0957,2.0957,2.0734,2.0882,397093,0
1988-10-12,2.0586,2.0734,2.0512,2.0512,312725,0
1988-10-13,2.0512,2.0586,2.0364,2.0512,322815,0
1988-10-14,2.0734,2.0734,2.0289,2.0586,388483,0
1988-10-17,2.0364,2.0586,2.0364,2.0512,403823,0
1988-10-18,2.0512,2.0882,2.0364,2.0882,491284,0
1988-10-19,2.0882,2.0882,2.0289,2.0512,485097,0
1988-10-20,2.0512,2.0882,2.0364,2.0882,509587,0
1988-10-21,2.0586,2.0882,2.0512,2.0882,662452,0
1988-10-24,2.0882,2.1105,2.0734,2.0957,439483,0
1988-10-25,2.1105,2.1105,2.0882,2.1105,300745,0
1988-10-26,2.1105,2.1179,2.0882,2.1105,930498,0
1988-10-27,2.1105,2.1179,2.0957,2.1105,313933,0
1988-10-28,2.1105,2.1179,2.1105,2.1105,698246,0
1988-10-31,2.1105,2.1179,2.0957,2.0957,7562276,0
1988-11-01,2.0882,2.1105,2.0882,2.103,6990926,0
1988-11-02,2.103,2.103,2.0734,2.0882,1343605,0
1988-11-03,2.103,2.1253,2.0882,2.1253,876673,0
1988-11-04,2.1105,2.1327,2.103,2.1105,2457646,0
1988-11-07,2.1253,2.1253,2.103,2.1105,4425623,0
1988-11-08,2.1253,2.1327,2.103,2.1253,694745,0
1988-11-09,2.1327,2.1327,2.103,2.103,318372,0
1988-11-10,2.0882,2.1105,2.0882,2.1105,507970,0
1988-11-11,2.103,2.1105,2.0882,2.0882,396423,0
1988-11-14,2.1105,2.1105,2.103,2.1105,442845,0
1988-11-15,2.103,2.1105,2.0882,2.0882,418891,0
1988-11-16,2.0882,2.0882,2.0512,2.0512,497747,0
1988-11-17,2.0659,2.0659,2.0438,2.0438,413375,0
1988-11-18,2.0659,2.0659,2.0512,2.0512,426291,0
1988-11-21,2.0512,2.0659,2.0438,2.0512,224853,0
1988-11-22,2.0512,2.0512,2.0289,2.0289,368834,0
1988-11-23,2.0289,2.0512,2.0289,2.0438,295095,0
1988-11-25,2.0289,2.0438,2.0142,2.0289,226736,0
1988-11-28,2.0142,2.0438,2.0067,2.0289,329945,0
1988-11-29,2.0289,2.0512,2.0142,2.0512,382966,0
1988-11-30,2.0512,2.0882,2.0438,2.0734,377852,0
1988-12-01,2.0882,2.103,2.0659,2.0882,353900,0
1988-12-02,2.0659,2.103,2.0659,2.0734,328065,0
1988-12-05,2.0882,2.1253,2.0882,2.1253,409206,0
1988-12-06,2.1253,2.1625,2.1253,2.1625,715196,0
1988-12-07,2.1476,2.1848,2.1476,2.1848,460874,0
1988-12-08,2.1625,2.17,2.1476,2.1625,480924,0
1988-12-09,2.17,2.1848,2.1625,2.17,420237,0
1988-12-12,2.17,2.1848,2.1625,2.17,363454,0
1988-12-13,2.17,2.1848,2.1625,2.1848,733503,0
1988-12-14,2.1848,2.1848,2.1476,2.1625,302361,0
1988-12-15,2.1476,2.1625,2.1253,2.1327,462356,0
1988-12-16,2.1327,2.1625,2.1105,2.1625,993206,0
1988-12-19,2.1327,2.17,2.1253,2.1327,1315484,0
1988-12-20,2.1476,2.1476,2.1253,2.1253,391708,0
1988-12-21,2.1105,2.1327,2.1105,2.1105,285677,0
1988-12-22,2.1105,2.1625,2.1105,2.1253,856625,0
1988-12-23,2.1253,2.1327,2.1105,2.1253,494249,0
1988-12-27,2.1253,2.1327,2.1105,2.1105,209379,0
1988-12-28,2.1253,2.1327,2.1253,2.1327,471642,0
1988-12-29,2.1327,2.1625,2.1327,2.1476,588573,0
1988-12-30,2.1476,2.1625,2.1476,2.1476,341924,0
1989-01-03,2.1327,2.1327,2.1105,2.1105,581711,0
1989-01-04,2.1327,2.1625,2.1105,2.1476,362647,0
1989-01-05,2.1625,2.1625,2.1327,2.1476,367489,0
1989-01-06,2.1476,2.17,2.1327,2.1625,474199,0
1989-01-09,2.17,2.1994,2.1625,2.17,386734,0
1989-01-10,2.1848,2.1994,2.17,2.1848,517390,0
1989-01-11,2.17,2.1994,2.17,2.1994,558299,0
1989-01-12,2.1994,2.2221,2.1848,2.207,595574,0
1989-01-13,2.207,2.2296,2.207,2.2296,536504,0
1989-01-16,2.2296,2.2296,2.2221,2.2296,730944,0
1989-01-17,2.2296,2.2666,2.2296,2.2666,1088881,0
1989-01-18,2.2592,2.2666,2.2442,2.2666,912065,0
1989-01-19,2.2666,2.3559,2.2592,2.2666,503533,0
1989-01-20,2.2666,2.2666,2.2442,2.2592,653433,0
1989-01-23,2.2592,2.2666,2.2442,2.2592,368433,0
1989-01-24,2.2592,2.2888,2.2592,2.2888,442172,0
1989-01-25,2.2816,2.3039,2.2666,2.2888,768353,0
1989-01-26,2.2888,2.3187,2.2888,2.2888,851509,0
1989-01-27,2.3039,2.3039,2.2816,2.2888,1141495,0
1989-01-30,2.3039,2.3039,2.2888,2.2888,2551977,0
1989-01-31,2.3112,2.3112,2.2739,2.2816,4352287,0
1989-02-01,2.2816,2.2816,2.2369,2.2592,4609975,0
1989-02-02,2.2442,2.2592,2.2369,2.2442,603782,0
1989-02-03,2.2369,2.2739,2.2369,2.2442,442708,0
1989-02-06,2.2592,2.2739,2.2442,2.2442,645898,0
1989-02-07,2.2442,2.2963,2.2442,2.2963,855818,0
1989-02-08,2.2816,2.3187,2.207,2.2963,637423,0
1989-02-09,2.2816,2.3112,2.2816,2.2963,883269,0
1989-02-10,2.2963,2.3187,2.2816,2.3112,390767,0
1989-02-13,2.2963,2.3187,2.2963,2.3187,563551,0
1989-02-14,2.3187,2.3484,2.2816,2.2816,514297,0
1989-02-15,2.2816,2.3334,2.2816,2.3187,542824,0
1989-02-16,2.3187,2.3484,2.3112,2.3484,490212,0
1989-02-17,2.3187,2.3484,2.3187,2.3334,554802,0
1989-02-21,2.3334,2.3484,2.3187,2.3334,321875,0
1989-02-22,2.3112,2.3187,2.2816,2.2963,420913,0
1989-02-23,2.2816,2.3112,2.2816,2.3112,381891,0
1989-02-24,2.2963,2.3112,2.2592,2.2592,417816,0
1989-02-27,2.2739,2.2963,2.2739,2.2963,558299,0
1989-02-28,2.3112,2.3112,2.2816,2.2816,469488,0
1989-03-01,2.2963,2.3112,2.2739,2.2739,350536,0
1989-03-02,2.2739,2.2963,2.2739,2.2816,303036,0
1989-03-03,2.2963,2.2963,2.2739,2.2963,522637,0
1989-03-06,2.2963,2.3334,2.2816,2.3334,440827,0
1989-03-07,2.3334,2.3484,2.2963,2.2963,457241,0
1989-03-08,2.2963,2.3187,2.2816,2.3112,417680,0
1989-03-09,2.2963,2.3112,2.2963,2.2963,245444,0
1989-03-10,2.2963,2.2963,2.2816,2.2963,266837,0
1989-03-13,2.2963,2.3187,2.2816,2.3112,430602,0
1989-03-14,2.3187,2.3187,2.2963,2.2963,343537,0
1989-03-15,2.3112,2.3112,2.2816,2.2963,250556,0
1989-03-16,2.2963,2.3187,2.2816,2.3187,423334,0
1989-03-17,2.2816,2.2816,2.2592,2.2739,1017561,0
1989-03-20,2.2592,2.2816,2.2442,2.2816,458316,0
1989-03-21,2.2816,2.3112,2.2739,2.3112,343943,0
1989-03-22,2.3112,2.3112,2.2816,2.2963,364263,0
1989-03-23,2.2963,2.2963,2.2816,2.2816,875193,0
1989-03-27,2.2816,2.3187,2.2816,2.3112,399247,0
1989-03-28,2.3112,2.3112,2.2963,2.2963,578486,0
1989-03-29,2.2963,2.3112,2.2739,2.2816,202519,0
1989-03-30,2.2816,2.2963,2.2739,2.2963,334389,0
1989-03-31,2.2963,2.2963,2.2739,2.2739,456165,0
1989-04-03,2.2739,2.2963,2.2739,2.2963,520890,0
1989-04-04,2.2816,2.2816,2.2739,2.2739,282581,0
1989-04-05,2.2816,2.2963,2.2739,2.2963,347978,0
1989-04-06,2.2963,2.3112,2.2816,2.3112,327124,0
1989-04-07,2.2963,2.3112,2.2816,2.3112,431948,0
1989-04-10,2.3112,2.3112,2.2963,2.2963,341520,0
1989-04-11,2.3112,2.3334,2.2963,2.3187,1229227,0
1989-04-12,2.3112,2.3484,2.3112,2.3334,339769,0
1989-04-13,2.3334,2.3484,2.3187,2.3334,268719,0
1989-04-14,2.3484,2.3559,2.3334,2.3559,431405,0
1989-04-17,2.3559,2.3559,2.3484,2.3559,270337,0
1989-04-18,2.3559,2.3855,2.3559,2.3855,559779,0
1989-04-19,2.3709,2.3855,2.3709,2.3709,267240,0
1989-04-20,2.3709,2.3855,2.3559,2.3709,289576,0
1989-04-21,2.3709,2.393,2.3709,2.393,700265,0
1989-04-24,2.3855,2.408,2.3709,2.408,587232,0
1989-04-25,2.4005,2.408,2.3709,2.3709,552108,0
1989-04-26,2.3709,2.3855,2.3634,2.3855,489944,0
1989-04-27,2.3709,2.3855,2.3634,2.3709,362110,0
1989-04-28,2.3709,2.3709,2.3334,2.3634,5843779,0
1989-05-01,2.3484,2.3709,2.3187,2.3634,3993678,0
1989-05-02,2.3634,2.3709,2.3334,2.3334,501247,0
1989-05-03,2.3334,2.3484,2.3334,2.3484,542285,0
1989-05-04,2.3334,2.3484,2.3187,2.3187,298057,0
1989-05-05,2.3484,2.3634,2.3334,2.3484,562475,0
1989-05-08,2.3484,2.3634,2.3187,2.3634,587232,0
1989-05-09,2.3634,2.3634,2.3334,2.3484,442708,0
1989-05-10,2.3334,2.3484,2.3187,2.3187,925117,0
1989-05-11,2.3334,2.3634,2.3334,2.3634,637558,0
1989-05-12,2.3855,2.408,2.3634,2.408,1207295,0
1989-05-15,2.4005,2.4597,2.4005,2.4377,1441164,0
1989-05-16,2.4377,2.4747,2.4377,2.4597,971539,0
1989-05-17,2.4747,2.5342,2.4597,2.5121,763908,0
1989-05-18,2.5121,2.549,2.497,2.5342,925655,0
1989-05-19,2.549,2.5861,2.5121,2.5713,1175133,0
1989-05-22,2.5861,2.6009,2.5713,2.5713,967640,0
1989-05-23,2.5713,2.5861,2.5342,2.549,791363,0
1989-05-24,2.549,2.5713,2.5342,2.549,787727,0
1989-05-25,2.5342,2.5637,2.5342,2.5342,623967,0
1989-05-26,2.5342,2.5713,2.5342,2.5713,570813,0
1989-05-30,2.5861,2.5861,2.5192,2.5342,586017,0
1989-05-31,2.549,2.5713,2.5342,2.5713,754494,0
1989-06-01,2.5637,2.5861,2.549,2.5713,675503,0
1989-06-02,2.5861,2.6233,2.5861,2.6083,633656,0
1989-06-05,2.6009,2.6604,2.6009,2.6382,1003166,0
1989-06-06,2.6604,2.6977,2.6457,2.6829,763642,0
1989-06-07,2.6977,2.7127,2.6457,2.6753,1238784,0
1989-06-08,2.6829,2.6829,2.6233,2.6382,932923,0
1989-06-09,2.6382,2.6604,2.6382,2.6457,770775,0
1989-06-12,2.6604,2.6604,2.6382,2.6457,679136,0
1989-06-13,2.6457,2.6604,2.6233,2.6457,952567,0
1989-06-14,2.6457,2.7274,2.6457,2.7127,1372402,0
1989-06-15,2.6977,2.7274,2.6829,2.6977,680618,0
1989-06-16,2.6977,2.7274,2.6829,2.7127,1513559,0
1989-06-19,2.7127,2.7274,2.6977,2.7127,522236,0
1989-06-20,2.6977,2.7127,2.6753,2.6753,540672,0
1989-06-21,2.6753,2.6829,2.6233,2.6382,491827,0
1989-06-22,2.6382,2.6457,2.6009,2.6382,654379,0
1989-06-23,2.6382,2.6977,2.6382,2.6977,862949,0
1989-06-26,2.6829,2.6977,2.6604,2.6604,264282,0
1989-06-27,2.6604,2.6753,2.6457,2.6457,280696,0
1989-06-28,2.6457,2.6604,2.6382,2.6604,727579,0
1989-06-29,2.6457,2.6604,2.6382,2.6457,477429,0
1989-06-30,2.6382,2.6457,2.6233,2.6457,637423,0
1989-07-03,2.6457,2.6457,2.6382,2.6382,180444,0
1989-07-05,2.6382,2.6604,2.6382,2.6604,346635,0
1989-07-06,2.6457,2.6604,2.6382,2.6604,545783,0
1989-07-07,2.6604,2.6829,2.6457,2.6829,777636,0
1989-07-10,2.6977,2.7127,2.6829,2.6977,786787,0
1989-07-11,2.6977,2.7349,2.6829,2.7274,964410,0
1989-07-12,2.7274,2.7349,2.6977,2.6977,610105,0
1989-07-13,2.7127,2.7127,2.6753,2.6977,753546,0
1989-07-14,2.6977,2.6977,2.6604,2.6829,990243,0
1989-07-17,2.6753,2.6977,2.6753,2.6829,303842,0
1989-07-18,2.6753,2.6829,2.6604,2.6604,551974,0
1989-07-19,2.6829,2.7127,2.6753,2.7127,499228,0
1989-07-20,2.6977,2.7349,2.6977,2.7127,469891,0
1989-07-21,2.6977,2.7647,2.6977,2.7647,660433,0
1989-07-24,2.75,2.75,2.6977,2.6977,387135,0
1989-07-25,2.7127,2.7274,2.6829,2.6829,379065,0
1989-07-26,2.6829,2.7647,2.6829,2.7647,636342,0
1989-07-27,2.7647,2.7869,2.6604,2.7869,458862,0
1989-07-28,2.7869,2.8388,2.7721,2.8388,527754,0
1989-07-31,2.8241,2.8388,2.8015,2.8388,628000,0
1989-08-01,2.8241,2.8759,2.8241,2.8388,1847408,0
1989-08-02,2.8537,2.8537,2.8167,2.8388,1309694,0
1989-08-03,2.8241,2.8537,2.8241,2.8388,413781,0
1989-08-04,2.8388,2.8537,2.8241,2.8388,561394,0
1989-08-07,2.8388,2.8684,2.8241,2.8684,586692,0
1989-08-08,2.8684,2.8684,2.8388,2.8537,365069,0
1989-08-09,2.8241,2.8537,2.7647,2.7795,420506,0
1989-08-10,2.7647,2.8015,2.7647,2.8015,673888,0
1989-08-11,2.8015,2.8241,2.7647,2.7795,642803,0
1989-08-14,2.7795,2.8167,2.7647,2.7869,318238,0
1989-08-15,2.7795,2.8015,2.7795,2.7869,452670,0
1989-08-16,2.7869,2.8388,2.7795,2.8388,1045011,0
1989-08-17,2.8241,2.8241,2.7869,2.8015,840882,0
1989-08-18,2.8015,2.8167,2.7795,2.8167,616163,0
1989-08-21,2.8015,2.8241,2.6902,2.7127,638364,0
1989-08-22,2.7274,2.7647,2.7127,2.75,544172,0
1989-08-23,2.75,2.7795,2.75,2.7795,428718,0
1989-08-24,2.7647,2.8241,2.7647,2.8167,776424,0
1989-08-25,2.8167,2.8684,2.8167,2.8241,562741,0
1989-08-28,2.8167,2.8241,2.8015,2.8241,532062,0
1989-08-29,2.8388,2.8388,2.8167,2.8167,275314,0
1989-08-30,2.8167,2.8241,2.7647,2.7869,395749,0
1989-08-31,2.8015,2.8167,2.7869,2.8167,288501,0
1989-09-01,2.8167,2.8241,2.8015,2.8241,335195,0
1989-09-05,2.8015,2.8167,2.7869,2.7869,375026,0
1989-09-06,2.7869,2.7869,2.7795,2.7795,419027,0
1989-09-07,2.7869,2.8015,2.7869,2.7869,348783,0
1989-09-08,2.7869,2.8167,2.7869,2.8015,482945,0
1989-09-11,2.8015,2.8241,2.8015,2.8167,562069,0
1989-09-12,2.8167,2.8167,2.8015,2.8167,273028,0
1989-09-13,2.8015,2.8241,2.7869,2.8015,879633,0
1989-09-14,2.8015,2.8241,2.7869,2.8167,333982,0
1989-09-15,2.8167,2.8241,2.8167,2.8241,896455,0
1989-09-18,2.8241,2.8537,2.8167,2.8388,404224,0
1989-09-19,2.8241,2.8537,2.8241,2.8241,935749,0
1989-09-20,2.8241,2.8241,2.8167,2.8167,196054,0
1989-09-21,2.8241,2.8388,2.8015,2.8167,261053,0
1989-09-22,2.8167,2.8167,2.7647,2.7795,541616,0
1989-09-25,2.7869,2.8015,2.7795,2.7869,360762,0
1989-09-26,2.7869,2.8167,2.7795,2.7869,424275,0
1989-09-27,2.7795,2.7869,2.7647,2.7647,603243,0
1989-09-28,2.7795,2.7869,2.7647,2.7795,886226,0
1989-09-29,2.7795,2.7869,2.7795,2.7795,335868,0
1989-10-02,2.7795,2.7869,2.75,2.7647,257553,0
1989-10-03,2.7795,2.7795,2.7647,2.7795,407457,0
1989-10-04,2.7795,2.8015,2.7795,2.7795,432889,0
1989-10-05,2.7795,2.7869,2.7274,2.7795,825675,0
1989-10-06,2.7795,2.8537,2.7647,2.7869,1190204,0
1989-10-09,2.7869,2.7869,2.7795,2.7795,227276,0
1989-10-10,2.7869,2.7869,2.7795,2.7869,180313,0
1989-10-11,2.7869,2.7869,2.7647,2.7795,304651,0
1989-10-12,2.7647,2.7795,2.75,2.7647,387135,0
1989-10-13,2.75,2.7647,2.4597,2.5861,914216,0
1989-10-16,2.5935,2.6977,2.5564,2.6977,1043261,0
1989-10-17,2.6753,2.7349,2.6753,2.7349,511202,0
1989-10-18,2.7349,2.75,2.7274,2.7349,181523,0
1989-10-19,2.7349,2.7795,2.7349,2.7647,335469,0
1989-10-20,2.7795,2.7869,2.7647,2.7869,550766,0
1989-10-23,2.7795,2.7869,2.7647,2.7795,339906,0
1989-10-24,2.7647,2.8537,2.6604,2.7647,456301,0
1989-10-25,2.7647,2.7795,2.75,2.7795,286218,0
1989-10-26,2.7647,2.7869,2.7647,2.7795,365878,0
1989-10-27,2.7795,2.8015,2.7795,2.8015,389693,0
1989-10-30,2.7869,2.7869,2.7349,2.7869,7067625,0
1989-10-31,2.7795,2.8313,2.7795,2.8313,1865839,0
1989-11-01,2.8313,2.861,2.8167,2.8463,479040,0
1989-11-02,2.8463,2.8684,2.8463,2.8684,462490,0
1989-11-03,2.861,2.8984,2.861,2.8984,431273,0
1989-11-06,2.8834,2.9132,2.861,2.8684,367489,0
1989-11-07,2.8684,2.8834,2.8463,2.8684,538924,0
1989-11-08,2.861,2.8984,2.861,2.8834,450782,0
1989-11-09,2.8834,2.8984,2.8684,2.8834,311647,0
1989-11-10,2.8834,2.9132,2.8834,2.9132,532197,0
1989-11-13,2.9132,2.9132,2.8834,2.8984,324025,0
1989-11-14,2.8984,2.9132,2.8984,2.9132,425757,0
1989-11-15,2.9132,2.9132,2.8984,2.9132,199018,0
1989-11-16,2.9132,2.9207,2.8984,2.9207,525466,0
1989-11-17,2.9207,2.9207,2.8984,2.9132,452535,0
1989-11-20,2.9132,2.9132,2.861,2.8684,332905,0
1989-11-21,2.8834,2.8834,2.8684,2.8834,188119,0
1989-11-22,2.8684,2.8984,2.8684,2.8834,225794,0
1989-11-24,2.8984,2.9132,2.8834,2.8834,194845,0
1989-11-27,2.8834,2.9132,2.8684,2.9132,412432,0
1989-11-28,2.9132,2.9207,2.8984,2.9207,378523,0
1989-11-29,2.9207,2.9207,2.9132,2.9207,603243,0
1989-11-30,2.9207,2.9354,2.9132,2.9207,556550,0
1989-12-01,2.9207,2.9503,2.9207,2.9503,1069233,0
1989-12-04,2.9354,2.9503,2.9207,2.9354,352150,0
1989-12-05,2.9354,2.9503,2.9207,2.9354,339501,0
1989-12-06,2.9354,2.9651,2.861,2.9651,1153333,0
1989-12-07,2.9503,2.9651,2.9354,2.9503,304918,0
1989-12-08,2.9354,2.9725,2.9354,2.9651,284734,0
1989-12-11,2.9725,2.9725,2.9651,2.9725,301422,0
1989-12-12,2.9725,3.0023,2.9651,3.0023,455221,0
1989-12-13,3.0023,3.0543,2.9875,3.0396,341924,0
1989-12-14,3.0396,3.0767,3.0396,3.0767,455765,0
1989-12-15,3.0917,3.0917,3.0693,3.0917,1424077,0
1989-12-18,3.0917,3.1067,3.0247,3.0543,571621,0
1989-12-19,3.0247,3.0396,3.0023,3.0023,799032,0
1989-12-20,3.0023,3.0173,2.9875,3.0173,441499,0
1989-12-21,3.0173,3.0396,3.0023,3.0247,458862,0
1989-12-22,3.0247,3.0543,3.0247,3.0396,244503,0
1989-12-26,3.0543,3.0693,3.0396,3.0396,103343,0
1989-12-27,3.0396,3.0543,3.0247,3.0247,629214,0
1989-12-28,3.0247,3.0396,3.0247,3.0396,136044,0
1989-12-29,3.0247,3.0543,3.0247,3.0396,304382,0
1990-01-02,3.0396,3.0396,3.0173,3.0396,571487,0
1990-01-03,3.0396,3.0693,3.0247,3.0543,891744,0
1990-01-04,3.0396,3.0396,2.9207,2.9207,615754,0
1990-01-05,2.9651,2.9651,2.8463,2.8684,548746,0
1990-01-08,2.8984,2.9503,2.8834,2.9503,277064,0
1990-01-09,2.9503,3.0023,2.9207,2.9207,497878,0
1990-01-10,2.8984,2.9503,2.8834,2.9354,511742,0
1990-01-11,2.9354,2.9503,2.9207,2.9354,287425,0
1990-01-12,2.9207,2.9207,2.8463,2.8684,335328,0
1990-01-15,2.8463,2.8684,2.8463,2.8463,306670,0
1990-01-16,2.8167,2.8684,2.8091,2.8684,317975,0
1990-01-17,2.8684,2.9132,2.861,2.8834,338559,0
1990-01-18,2.8684,2.9132,2.861,2.9132,330217,0
1990-01-19,2.9207,2.9725,2.9132,2.9651,455765,0
1990-01-22,2.9503,2.9651,2.9132,2.9132,270469,0
1990-01-23,2.9132,2.9207,2.8834,2.9132,321467,0
1990-01-24,2.8834,2.9207,2.861,2.8984,448229,0
1990-01-25,2.9132,2.9132,2.8684,2.8834,253113,0
1990-01-26,2.8684,2.8984,2.8463,2.8684,388081,0
1990-01-29,2.8684,2.8834,2.8167,2.861,1009354,0
1990-01-30,2.8241,2.8463,2.7795,2.8241,2149635,0
1990-01-31,2.8463,2.9132,2.8313,2.8759,2280566,0
1990-02-01,2.8759,2.8909,2.861,2.8909,392787,0
1990-02-02,2.8759,2.8984,2.8759,2.8909,272357,0
1990-02-05,2.8909,2.9132,2.8759,2.8984,334119,0
1990-02-06,2.8984,2.9132,2.861,2.861,348514,0
1990-02-07,2.8463,2.8984,2.8313,2.8984,286079,0
1990-02-08,2.8984,2.8984,2.861,2.861,344749,0
1990-02-09,2.861,2.8909,2.861,2.8909,214358,0
1990-02-12,2.8759,2.8909,2.8463,2.861,197673,0
1990-02-13,2.861,2.861,2.8091,2.8463,367489,0
1990-02-14,2.861,2.8909,2.8463,2.8909,342864,0
1990-02-15,2.8759,2.9282,2.8759,2.9132,424006,0
1990-02-16,2.9132,2.9132,2.861,2.861,501651,0
1990-02-20,2.861,2.861,2.8091,2.8463,387405,0
1990-02-21,2.8241,2.861,2.8091,2.8313,408666,0
1990-02-22,2.8463,2.8463,2.8091,2.8241,392787,0
1990-02-23,2.8091,2.8313,2.7795,2.8241,349594,0
1990-02-26,2.8091,2.8241,2.7942,2.8091,692864,0
1990-02-27,2.8091,2.8091,2.7942,2.7942,400189,0
1990-02-28,2.7942,2.7942,2.7721,2.7795,2012650,0
1990-03-01,2.7795,2.7942,2.7721,2.7721,988765,0
1990-03-02,2.7795,2.7942,2.7721,2.7721,1148491,0
1990-03-05,2.7721,2.7795,2.7573,2.7721,1330957,0
1990-03-06,2.7573,2.7795,2.7573,2.7795,787056,0
1990-03-07,2.7795,2.7942,2.7573,2.7573,843975,0
1990-03-08,2.7721,2.7795,2.7573,2.7795,702283,0
1990-03-09,2.7721,2.7721,2.7573,2.7721,282042,0
1990-03-12,2.7573,2.7795,2.7573,2.7795,417680,0
1990-03-13,2.7721,2.7795,2.7573,2.7573,640383,0
1990-03-14,2.7573,2.7795,2.7573,2.7795,410954,0
1990-03-15,2.7721,2.7942,2.7721,2.7795,407724,0
1990-03-16,2.8091,2.8091,2.7721,2.8091,1518540,0
1990-03-19,2.7942,2.8091,2.7795,2.7942,256205,0
1990-03-20,2.7942,2.8241,2.7721,2.7942,408397,0
1990-03-21,2.7942,2.8313,2.7795,2.8091,320124,0
1990-03-22,2.8091,2.8241,2.7424,2.7573,367221,0
1990-03-23,2.7573,2.8463,2.7127,2.7274,361702,0
1990-03-26,2.7274,2.7424,2.7274,2.7424,413916,0
1990-03-27,2.7274,2.7942,2.7274,2.7942,302768,0
1990-03-28,2.7795,2.7942,2.7573,2.7795,405167,0
1990-03-29,2.7721,2.7795,2.7573,2.7721,327124,0
1990-03-30,2.7795,2.7942,2.7721,2.7942,374487,0
1990-04-02,2.7721,2.7942,2.7573,2.7721,460071,0
1990-04-03,2.7573,2.7942,2.7424,2.7942,252304,0
1990-04-04,2.7942,2.7942,2.7573,2.7721,247866,0
1990-04-05,2.7721,2.7721,2.7424,2.7573,149634,0
1990-04-06,2.7573,2.7721,2.7127,2.7424,192560,0
1990-04-09,2.7127,2.7573,2.7127,2.7573,197807,0
1990-04-10,2.7573,2.7573,2.7274,2.7424,485230,0
1990-04-11,2.7274,2.7573,2.7274,2.7274,134967,0
1990-04-12,2.7424,2.7424,2.7127,2.7274,250556,0
1990-04-16,2.7424,2.7424,2.6902,2.7052,477024,0
1990-04-17,2.6902,2.7127,2.6604,2.7052,364395,0
1990-04-18,2.7274,2.7274,2.6083,2.7127,504876,0
1990-04-19,2.7127,2.7274,2.7052,2.7274,396423,0
1990-04-20,2.7127,2.7127,2.6753,2.6902,538385,0
1990-04-23,2.6902,2.7052,2.6457,2.6457,410548,0
1990-04-24,2.6457,2.6604,2.6382,2.6604,240328,0
1990-04-25,2.6604,2.6604,2.6233,2.6233,325508,0
1990-04-26,2.6382,2.6382,2.5788,2.6083,1028595,0
1990-04-27,2.5935,2.5935,2.5713,2.5713,491555,0
1990-04-30,2.5788,2.6233,2.5713,2.5935,586963,0
1990-05-01,2.616,2.6233,2.5861,2.6233,779793,0
1990-05-02,2.6233,2.6233,2.5713,2.5713,884210,0
1990-05-03,2.5861,2.6009,2.5713,2.5861,417952,0
1990-05-04,2.5861,2.6382,2.5861,2.6382,556954,0
1990-05-07,2.6382,2.7201,2.6382,2.7201,396826,0
1990-05-08,2.7201,2.7201,2.6829,2.6977,704303,0
1990-05-09,2.7052,2.7201,2.7052,2.7201,465182,0
1990-05-10,2.7201,2.7349,2.7052,2.7201,398575,0
1990-05-11,2.7201,2.7869,2.7201,2.7647,1314677,0
1990-05-14,2.7647,2.8015,2.75,2.8015,1299199,0
1990-05-15,2.7795,2.8015,2.7795,2.7869,607283,0
1990-05-16,2.7869,2.8834,2.7647,2.7869,994282,0
1990-05-17,2.7795,2.7869,2.7647,2.7795,633115,0
1990-05-18,2.7795,2.7795,2.75,2.7795,1179037,0
1990-05-21,2.7647,2.7869,2.75,2.7795,326313,0
1990-05-22,2.7795,2.7795,2.75,2.7647,403283,0
1990-05-23,2.75,2.7647,2.6829,2.6829,710895,0
1990-05-24,2.6977,2.7201,2.6977,2.6977,631501,0
1990-05-25,2.7052,2.7201,2.6977,2.6977,455629,0
1990-05-29,2.6977,2.7349,2.6977,2.7349,492768,0
1990-05-30,2.75,2.7647,2.7201,2.75,509587,0
1990-05-31,2.7349,2.7349,2.7052,2.7201,893358,0
1990-06-01,2.7349,2.75,2.6977,2.6977,607013,0
1990-06-04,2.7052,2.7647,2.6977,2.75,605933,0
1990-06-05,2.7647,2.7869,2.7349,2.7349,545783,0
1990-06-06,2.7349,2.75,2.7349,2.75,420106,0
1990-06-07,2.75,2.75,2.7201,2.75,459935,0
1990-06-08,2.75,2.75,2.6829,2.7052,494787,0
1990-06-11,2.7052,2.7201,2.6977,2.7052,1259636,0
1990-06-12,2.7052,2.7647,2.6829,2.75,519814,0
1990-06-13,2.7647,2.7647,2.7201,2.7349,713588,0
1990-06-14,2.7201,2.7349,2.7052,2.7201,235350,0
1990-06-15,2.6977,2.7201,2.6977,2.7052,882326,0
1990-06-18,2.6977,2.7052,2.6678,2.6678,420237,0
1990-06-19,2.6829,2.7052,2.6678,2.6977,298861,0
1990-06-20,2.7052,2.7201,2.6977,2.7052,475141,0
1990-06-21,2.6977,2.7052,2.6829,2.7052,333178,0
1990-06-22,2.7052,2.7349,2.6977,2.7052,683982,0
1990-06-25,2.7052,2.7052,2.6829,2.6829,208034,0
1990-06-26,2.7201,2.75,2.7052,2.7201,648995,0
1990-06-27,2.7052,2.7349,2.7052,2.7349,409874,0
1990-06-28,2.7349,2.7349,2.6977,2.7052,430602,0
1990-06-29,2.7052,2.7647,2.7052,2.75,738747,0
1990-07-02,2.7647,2.7647,2.7349,2.75,566778,0
1990-07-03,2.7349,2.7795,2.7349,2.7349,380945,0
1990-07-05,2.7349,2.7349,2.7052,2.7201,459669,0
1990-07-06,2.7201,2.7349,2.6977,2.7201,356320,0
1990-07-09,2.7349,2.7349,2.7052,2.7201,354166,0
1990-07-10,2.7201,2.7349,2.6829,2.7052,492097,0
1990-07-11,2.6829,2.7869,2.6678,2.7052,629486,0
1990-07-12,2.6977,2.7349,2.6977,2.7052,419162,0
1990-07-13,2.7201,2.7349,2.7052,2.7349,451858,0
1990-07-16,2.7201,2.7349,2.7052,2.7201,424006,0
1990-07-17,2.7201,2.75,2.7052,2.7052,800240,0
1990-07-18,2.6977,2.7052,2.6678,2.6977,398306,0
1990-07-19,2.6977,2.7349,2.6829,2.7201,454281,0
1990-07-20,2.7201,2.75,2.7052,2.7052,614950,0
1990-07-23,2.7052,2.7201,2.6829,2.6977,308412,0
1990-07-24,2.7201,2.7349,2.6977,2.7349,385255,0
1990-07-25,2.7201,2.7349,2.7052,2.7349,826077,0
1990-07-26,2.7201,2.7349,2.7052,2.7349,745611,0
1990-07-27,2.7201,2.75,2.7201,2.75,2306805,0
1990-07-30,2.7349,2.8313,2.7349,2.8167,3947660,0
1990-07-31,2.8241,2.861,2.8091,2.8463,1060754,0
1990-08-01,2.8313,2.8463,2.8241,2.8463,806569,0
1990-08-02,2.8241,2.8313,2.7942,2.8241,453070,0
1990-08-03,2.8091,2.8241,2.7349,2.7647,657740,0
1990-08-06,2.7127,2.7274,2.6977,2.6977,466933,0
1990-08-07,2.7127,2.7647,2.7127,2.75,546862,0
1990-08-08,2.75,2.7647,2.7127,2.7349,579559,0
1990-08-09,2.7274,2.7349,2.7127,2.7127,232522,0
1990-08-10,2.7127,2.7127,2.6977,2.6977,380005,0
1990-08-13,2.6977,2.7349,2.6829,2.7274,302633,0
1990-08-14,2.7274,2.7274,2.7127,2.7127,231045,0
1990-08-15,2.7274,2.75,2.7127,2.7349,638906,0
1990-08-16,2.7274,2.7349,2.6977,2.6977,247462,0
1990-08-17,2.6678,2.6829,2.6233,2.6233,837920,0
1990-08-20,2.6233,2.653,2.616,2.653,383233,0
1990-08-21,2.6382,2.653,2.616,2.616,711966,0
1990-08-22,2.6233,2.6382,2.616,2.616,666086,0
1990-08-23,2.6009,2.616,2.5713,2.6009,553188,0
1990-08-24,2.6009,2.616,2.5713,2.5861,1079996,0
1990-08-27,2.6233,2.6382,2.6009,2.616,576332,0
1990-08-28,2.616,2.6233,2.5564,2.5564,1574110,0
1990-08-29,2.5713,2.616,2.5564,2.6009,765795,0
1990-08-30,2.6009,2.6009,2.5713,2.5861,445939,0
1990-08-31,2.5713,2.6233,2.5713,2.616,457241,0
1990-09-04,2.616,2.616,2.5861,2.5861,264684,0
1990-09-05,2.6009,2.6233,2.5861,2.616,434773,0
1990-09-06,2.616,2.616,2.5861,2.6009,286883,0
1990-09-07,2.5861,2.6678,2.5861,2.653,687750,0
1990-09-10,2.6678,2.6678,2.6233,2.653,316089,0
1990-09-11,2.6382,2.653,2.6233,2.6382,348247,0
1990-09-12,2.6382,2.653,2.6233,2.6382,220009,0
1990-09-13,2.6382,2.6382,2.5861,2.6009,662315,0
1990-09-14,2.6009,2.6233,2.5861,2.6009,564625,0
1990-09-17,2.616,2.653,2.6009,2.6233,411895,0
1990-09-18,2.6009,2.6382,2.6009,2.6233,909240,0
1990-09-19,2.6233,2.6382,2.616,2.6233,922965,0
1990-09-20,2.616,2.6233,2.6009,2.616,429255,0
1990-09-21,2.616,2.6233,2.5861,2.616,968177,0
1990-09-24,2.6009,2.616,2.5861,2.5861,280696,0
1990-09-25,2.6009,2.6382,2.5861,2.6233,650744,0
1990-09-26,2.616,2.6233,2.6009,2.616,566238,0
1990-09-27,2.6233,2.6382,2.616,2.6233,462221,0
1990-09-28,2.616,2.6382,2.6009,2.6382,683578,0
1990-10-01,2.6382,2.7349,2.6382,2.7349,1691318,0
1990-10-02,2.7349,2.7647,2.7349,2.7349,359687,0
1990-10-03,2.7349,2.7349,2.6977,2.6977,253785,0
1990-10-04,2.6977,2.7647,2.6977,2.75,240732,0
1990-10-05,2.7349,2.7647,2.7274,2.7647,412974,0
1990-10-08,2.7647,2.7942,2.75,2.7942,659496,0
1990-10-09,2.7942,2.7942,2.7647,2.7795,338020,0
1990-10-10,2.75,2.7795,2.7349,2.7647,432351,0
1990-10-11,2.7647,2.8091,2.7647,2.7942,519411,0
1990-10-12,2.8091,2.861,2.7942,2.8241,1742318,0
1990-10-15,2.8313,2.8313,2.8091,2.8241,1060754,0
1990-10-16,2.8313,2.8313,2.7795,2.8241,585746,0
1990-10-17,2.8091,2.8759,2.8091,2.8463,565835,0
1990-10-18,2.8463,2.8759,2.8241,2.8463,2121646,0
1990-10-19,2.861,2.9207,2.861,2.9059,1236630,0
1990-10-22,2.8909,2.9207,2.8759,2.9059,594094,0
1990-10-23,2.9207,2.9429,2.9059,2.9059,571348,0
1990-10-24,2.8909,2.9207,2.861,2.9207,327124,0
1990-10-25,2.9059,2.9059,2.8759,2.8909,376641,0
1990-10-26,2.8759,2.9059,2.861,2.8759,467468,0
1990-10-29,2.8909,2.9207,2.8759,2.9059,8071594,0
1990-10-30,2.8909,2.9503,2.8909,2.9503,2560994,0
1990-10-31,2.9354,2.9651,2.9354,2.9651,2488731,0
1990-11-01,2.9503,2.9949,2.9503,2.9949,262667,0
1990-11-02,2.9798,3.047,2.9798,3.047,458189,0
1990-11-05,3.047,3.047,3.0098,3.0247,1906346,0
1990-11-06,3.0098,3.0247,2.9798,2.9949,296306,0
1990-11-07,2.9798,2.9949,2.9503,2.9503,331830,0
1990-11-08,2.9503,3.0098,2.9503,2.9798,594094,0
1990-11-09,2.9798,3.0247,2.9798,3.0098,447285,0
1990-11-12,3.0098,3.047,3.0098,3.0396,334119,0
1990-11-13,3.0396,3.047,2.9503,2.9798,516719,0
1990-11-14,2.9949,2.9949,2.9354,2.9503,726501,0
1990-11-15,2.9354,2.9798,2.9059,2.9503,545651,0
1990-11-16,2.9651,2.9798,2.9503,2.9798,1021999,0
1990-11-19,2.9949,3.0098,2.9798,3.0098,310973,0
1990-11-20,3.0098,3.0247,2.9949,2.9949,564625,0
1990-11-21,2.9949,3.0247,2.9949,3.0098,324158,0
1990-11-23,3.0098,3.0396,2.9949,3.0098,202519,0
1990-11-26,2.9949,3.0247,2.9798,3.0247,342864,0
1990-11-27,3.0396,3.0396,3.0098,3.0098,231314,0
1990-11-28,3.0098,3.0247,2.9949,3.0098,401669,0
1990-11-29,2.9798,2.9949,2.9798,2.9798,604727,0
1990-11-30,2.9798,3.0618,2.9798,3.047,597860,0
1990-12-03,3.0618,3.0917,3.047,3.0917,540266,0
1990-12-04,3.0767,3.1214,3.0767,3.1214,359283,0
1990-12-05,3.1067,3.1214,3.0917,3.1067,238178,0
1990-12-06,3.1364,3.1364,3.047,3.0767,757453,0
1990-12-07,3.0767,3.0917,3.0247,3.047,634058,0
1990-12-10,3.047,3.0917,3.0396,3.0618,452939,0
1990-12-11,3.0618,3.0618,3.0247,3.0396,486175,0
1990-12-12,3.0396,3.1067,3.0396,3.0917,422930,0
1990-12-13,3.0917,3.1067,3.0618,3.0767,440152,0
1990-12-14,3.047,3.0917,3.047,3.0917,490212,0
1990-12-17,3.0917,3.1067,3.0767,3.1067,340040,0
1990-12-18,3.0917,3.1658,3.0917,3.1511,783153,0
1990-12-19,3.1364,3.1658,3.1364,3.1511,1085383,0
1990-12-20,3.1214,3.1364,3.0917,3.1067,530984,0
1990-12-21,3.1806,3.1806,3.1364,3.1511,1158178,0
1990-12-24,3.1364,3.1511,3.1214,3.1214,184623,0
1990-12-26,3.1364,3.1658,3.1214,3.1511,399651,0
1990-12-27,3.1658,3.1658,3.1214,3.1214,873040,0
1990-12-28,3.1214,3.2326,3.1067,3.1658,417680,0
1990-12-31,3.1658,3.1806,3.1364,3.1658,300074,0
1991-01-02,3.1658,3.1806,3.1067,3.1067,745611,0
1991-01-03,3.1067,3.1511,3.0618,3.0618,352823,0
1991-01-04,3.0618,3.0618,2.9798,3.0247,683310,0
1991-01-07,3.0247,3.0396,2.9949,3.0098,284734,0
1991-01-08,2.9949,3.0396,2.9949,3.0247,244901,0
1991-01-09,3.047,3.0917,2.9798,3.0247,440692,0
1991-01-10,3.0396,3.0618,3.0247,3.0618,336810,0
1991-01-11,3.047,3.0767,3.047,3.0767,294289,0
1991-01-14,3.047,3.047,3.0098,3.047,404494,0
1991-01-15,3.047,3.0618,3.0396,3.0618,252574,0
1991-01-16,3.047,3.0618,3.0247,3.0396,394003,0
1991-01-17,3.0767,3.1214,3.0767,3.1214,381351,0
1991-01-18,3.1067,3.1658,3.1067,3.1658,827559,0
1991-01-21,3.1511,3.1511,3.1214,3.1214,292002,0
1991-01-22,3.1214,3.1364,3.0618,3.0917,473391,0
1991-01-23,3.0767,3.1067,3.0618,3.0917,303976,0
1991-01-24,3.0917,3.1067,3.0767,3.0917,440287,0
1991-01-25,3.0917,3.1067,2.9949,3.0396,1718904,0
1991-01-28,3.0396,3.0618,3.0396,3.0618,2487790,0
1991-01-29,3.0543,3.0992,3.0543,3.0992,4032162,0
1991-01-30,3.0841,3.0992,3.0247,3.0396,3256947,0
1991-01-31,3.0396,3.0396,2.9798,3.0098,531250,0
1991-02-01,2.9949,3.0543,2.9949,3.0247,2076703,0
1991-02-04,3.0396,3.0543,3.0247,3.0396,4150311,0
1991-02-05,3.0396,3.0841,3.0247,3.0396,643613,0
1991-02-06,3.0247,3.0841,3.0247,3.0841,522103,0
1991-02-07,3.0693,3.1585,3.0693,3.1288,751531,0
1991-02-08,3.1141,3.1731,3.1141,3.1731,342729,0
1991-02-11,3.1806,3.2401,3.1806,3.2401,864427,0
1991-02-12,3.2253,3.2848,3.2253,3.2253,728519,0
1991-02-13,3.2401,3.2996,3.2253,3.2848,493306,0
1991-02-14,3.2996,3.3295,3.2104,3.2253,642265,0
1991-02-15,3.2253,3.2996,3.2253,3.2549,879232,0
1991-02-19,3.2401,3.2549,3.1956,3.2104,304518,0
1991-02-20,3.1956,3.1956,3.1288,3.1437,454552,0
1991-02-21,3.1437,3.1731,3.1288,3.1437,342729,0
1991-02-22,3.1585,3.2253,3.1437,3.1731,425890,0
1991-02-25,3.2253,3.2401,3.1956,3.2401,506895,0
1991-02-26,3.2104,3.2253,3.1806,3.1806,452400,0
1991-02-27,3.1806,3.2253,3.1806,3.1956,441903,0
1991-02-28,3.2104,3.2253,3.1806,3.1956,592882,0
1991-03-01,3.1806,3.2253,3.1731,3.2104,788537,0
1991-03-04,3.1956,3.2104,3.1141,3.1437,1314005,0
1991-03-05,3.1437,3.1806,3.1437,3.1731,318105,0
1991-03-06,3.1731,3.1806,3.0992,3.1141,656262,0
1991-03-07,3.1288,3.1437,3.0992,3.1288,233195,0
1991-03-08,3.1141,3.1288,3.0992,3.1141,385389,0
1991-03-11,3.1288,3.1585,3.1141,3.1585,346902,0
1991-03-12,3.1585,3.1806,3.1437,3.1731,391443,0
1991-03-13,3.1731,3.1956,3.1585,3.1956,317028,0
1991-03-14,3.1956,3.2549,3.1806,3.1806,273028,0
1991-03-15,3.1956,3.2253,3.1806,3.2253,910043,0
1991-03-18,3.2104,3.2401,3.2104,3.2104,324430,0
1991-03-19,3.1806,3.1806,3.1585,3.1731,838866,0
1991-03-20,3.1731,3.2253,3.1731,3.2104,271281,0
1991-03-21,3.2253,3.2401,3.1806,3.1806,563143,0
1991-03-22,3.1806,3.2401,3.1806,3.2401,322010,0
1991-03-25,3.2401,3.3143,3.2253,3.2996,446881,0
1991-03-26,3.2699,3.3295,3.2699,3.3143,354038,0
1991-03-27,3.3143,3.3295,3.2996,3.2996,407457,0
1991-03-28,3.2996,3.3295,3.2996,3.3143,259438,0
1991-04-01,3.2996,3.3143,3.2699,3.2848,317432,0
1991-04-02,3.2848,3.2848,3.2253,3.2401,719502,0
1991-04-03,3.2253,3.2549,3.2253,3.2253,428311,0
1991-04-04,3.2253,3.2699,3.2104,3.2699,289443,0
1991-04-05,3.2699,3.2848,3.2104,3.2253,403014,0
1991-04-08,3.2104,3.2549,3.2104,3.2549,465586,0
1991-04-09,3.2549,3.2549,3.2104,3.2104,209511,0
1991-04-10,3.2104,3.2401,3.1288,3.2401,294018,0
1991-04-11,3.2401,3.2699,3.2104,3.2401,379196,0
1991-04-12,3.2699,3.2848,3.2401,3.2699,356993,0
1991-04-15,3.2699,3.2996,3.2549,3.2848,208840,0
1991-04-16,3.2848,3.3295,3.2549,3.3143,507705,0
1991-04-17,3.3295,3.3295,3.3143,3.3295,297923,0
1991-04-18,3.3143,3.3295,3.2699,3.2699,419565,0
1991-04-19,3.2549,3.2699,3.2253,3.2549,460202,0
1991-04-22,3.2549,3.2549,3.1585,3.1731,367221,0
1991-04-23,3.1806,3.2104,3.1288,3.2104,316895,0
1991-04-24,3.1956,3.2401,3.1806,3.2401,296038,0
1991-04-25,3.2253,3.2253,3.1731,3.1956,770374,0
1991-04-26,3.1956,3.2104,3.1806,3.1806,2548213,0
1991-04-29,3.1806,3.2253,3.1806,3.1956,3101396,0
1991-04-30,3.1731,3.2625,3.1731,3.2625,1260983,0
1991-05-01,3.2475,3.2772,3.2475,3.2772,309227,0
1991-05-02,3.2625,3.2772,3.2326,3.2475,173046,0
1991-05-03,3.2475,3.2625,3.2178,3.2475,328468,0
1991-05-06,3.2326,3.2475,3.2326,3.2475,220950,0
1991-05-07,3.2326,3.2475,3.2178,3.2178,584807,0
1991-05-08,3.2178,3.2475,3.2032,3.2326,332369,0
1991-05-09,3.2326,3.2625,3.2178,3.2475,449843,0
1991-05-10,3.2475,3.2475,3.1881,3.1881,437331,0
1991-05-13,3.2032,3.2032,3.1731,3.1881,375562,0
1991-05-14,3.1881,3.1881,3.1437,3.1585,528161,0
1991-05-15,3.1585,3.2032,3.1437,3.1881,595975,0
1991-05-16,3.2032,3.2475,3.1881,3.2475,271815,0
1991-05-17,3.2178,3.2475,3.1881,3.1881,710490,0
1991-05-20,3.2475,3.2772,3.2326,3.2625,250556,0
1991-05-21,3.2625,3.2772,3.2475,3.2772,320529,0
1991-05-22,3.2625,3.2772,3.2475,3.2475,413916,0
1991-05-23,3.2475,3.2625,3.2178,3.2475,350939,0
1991-05-24,3.2475,3.2475,3.2178,3.2326,270203,0
1991-05-28,3.2326,3.2625,3.2032,3.2475,349459,0
1991-05-29,3.2326,3.2475,3.2032,3.2032,301959,0
1991-05-30,3.2032,3.2178,3.1881,3.2178,432889,0
1991-05-31,3.2178,3.2178,3.1731,3.2032,520890,0
1991-06-03,3.1731,3.1881,3.1585,3.1731,373410,0
1991-06-04,3.1731,3.1731,3.1585,3.1585,351478,0
1991-06-05,3.1437,3.1731,3.1437,3.1585,996836,0
1991-06-06,3.1585,3.1585,3.1141,3.1141,807239,0
1991-06-07,3.1141,3.1288,3.0841,3.0841,522504,0
1991-06-10,3.0992,3.1437,3.0841,3.1288,467873,0
1991-06-11,3.1288,3.1437,3.1141,3.1437,754893,0
1991-06-12,3.1288,3.1437,3.0992,3.1141,629079,0
1991-06-13,3.1141,3.1585,3.0992,3.1585,568391,0
1991-06-14,3.1585,3.2326,3.1585,3.2326,329679,0
1991-06-17,3.2326,3.2475,3.2178,3.2326,386462,0
1991-06-18,3.2178,3.2326,3.1731,3.1731,435443,0
1991-06-19,3.1585,3.1881,3.1288,3.1585,316358,0
1991-06-20,3.1585,3.2032,3.1437,3.1585,635136,0
1991-06-21,3.1437,3.2032,3.1437,3.2032,732691,0
1991-06-24,3.1881,3.2475,3.1881,3.2178,277471,0
1991-06-25,3.2178,3.2625,3.2178,3.2625,445269,0
1991-06-26,3.2625,3.307,3.2625,3.2772,462221,0
1991-06-27,3.2772,3.3217,3.2772,3.307,651418,0
1991-06-28,3.2925,3.2925,3.2178,3.2475,400456,0
1991-07-01,3.2475,3.2772,3.2326,3.2475,644958,0
1991-07-02,3.2475,3.2475,3.2178,3.2178,407860,0
1991-07-03,3.2178,3.2178,3.1881,3.2032,297114,0
1991-07-05,3.1731,3.2178,3.1731,3.2032,129179,0
1991-07-08,3.1731,3.2475,3.1731,3.2178,265090,0
1991-07-09,3.2475,3.2475,3.2032,3.2032,160534,0
1991-07-10,3.2032,3.2625,3.2032,3.2178,394135,0
1991-07-11,3.2178,3.2625,3.2178,3.2625,396958,0
1991-07-12,3.2772,3.2772,3.2326,3.2475,366819,0
1991-07-15,3.2625,3.2772,3.2475,3.2625,276931,0
1991-07-16,3.2326,3.2475,3.2326,3.2475,266030,0
1991-07-17,3.2326,3.2475,3.2326,3.2475,365336,0
1991-07-18,3.2326,3.2772,3.2326,3.2772,243291,0
1991-07-19,3.2925,3.2925,3.2475,3.2772,457916,0
1991-07-22,3.2625,3.307,3.2625,3.2925,233195,0
1991-07-23,3.2925,3.3217,3.2772,3.2772,503933,0
1991-07-24,3.2925,3.3217,3.2772,3.307,314877,0
1991-07-25,3.307,3.3217,3.2925,3.3217,189868,0
1991-07-26,3.307,3.3217,3.2925,3.307,375832,0
1991-07-29,3.307,3.3517,3.2925,3.3517,2342732,0
1991-07-30,3.3517,3.3517,3.3217,3.337,1240666,0
1991-07-31,3.3517,3.3517,3.3217,3.3217,1515982,0
1991-08-01,3.3217,3.3517,3.307,3.3217,643075,0
1991-08-02,3.337,3.3517,3.307,3.3217,881921,0
1991-08-05,3.3217,3.337,3.2925,3.3217,1119693,0
1991-08-06,3.3217,3.3517,3.307,3.3517,556147,0
1991-08-07,3.337,3.3517,3.3217,3.3217,495999,0
1991-08-08,3.337,3.337,3.3217,3.337,599206,0
1991-08-09,3.3217,3.3666,3.3217,3.337,662315,0
1991-08-12,3.3517,3.3814,3.337,3.3517,443784,0
1991-08-13,3.307,3.3217,3.2772,3.307,1130996,0
1991-08-14,3.307,3.3217,3.2925,3.2925,1831932,0
1991-08-15,3.307,3.307,3.2772,3.307,690707,0
1991-08-16,3.307,3.307,3.2625,3.2925,807643,0
1991-08-19,3.2625,3.2772,3.2178,3.2178,712640,0
1991-08-20,3.2326,3.2625,3.2326,3.2625,1299602,0
1991-08-21,3.2925,3.3517,3.2772,3.3517,756915,0
1991-08-22,3.3517,3.3666,3.337,3.3517,523045,0
1991-08-23,3.337,3.337,3.2925,3.2925,497747,0
1991-08-26,3.2925,3.307,3.2772,3.2925,529369,0
1991-08-27,3.2772,3.307,3.2625,3.307,599613,0
1991-08-28,3.307,3.337,3.2925,3.337,341389,0
1991-08-29,3.337,3.3517,3.3217,3.3217,598402,0
1991-08-30,3.307,3.3217,3.2925,3.2925,380945,0
1991-09-03,3.307,3.337,3.2772,3.2925,611452,0
1991-09-04,3.2772,3.2925,3.2625,3.2925,527352,0
1991-09-05,3.307,3.3217,3.2925,3.2925,328872,0
1991-09-06,3.307,3.337,3.2925,3.337,397500,0
1991-09-09,3.337,3.3517,3.3217,3.3217,297784,0
1991-09-10,3.337,3.337,3.3217,3.337,414049,0
1991-09-11,3.337,3.3517,3.3217,3.337,327932,0
1991-09-12,3.337,3.3517,3.337,3.337,278813,0
1991-09-13,3.3517,3.3666,3.3217,3.337,556819,0
1991-09-16,3.337,3.3517,3.3217,3.337,482945,0
1991-09-17,3.3217,3.3517,3.3217,3.3217,431405,0
1991-09-18,3.3217,3.3666,3.3217,3.3666,511068,0
1991-09-19,3.3666,3.3962,3.3517,3.3666,732021,0
1991-09-20,3.3666,3.3962,3.3517,3.3814,943689,0
1991-09-23,3.3666,3.4336,3.3666,3.4111,537845,0
1991-09-24,3.4111,3.4781,3.3666,3.4631,753546,0
1991-09-25,3.4631,3.5078,3.4482,3.4929,668102,0
1991-09-26,3.5225,3.5524,3.5078,3.5225,597458,0
1991-09-27,3.5374,3.5819,3.5225,3.5819,438670,0
1991-09-30,3.5671,3.6265,3.5524,3.6265,904126,0
1991-10-01,3.6265,3.6561,3.5968,3.6413,803473,0
1991-10-02,3.6265,3.7009,3.6116,3.6413,518739,0
1991-10-03,3.6265,3.671,3.6116,3.6413,738476,0
1991-10-04,3.6413,3.671,3.6265,3.6265,420237,0
1991-10-07,3.6116,3.6413,3.6116,3.6413,286349,0
1991-10-08,3.6561,3.6861,3.6413,3.6861,310436,0
1991-10-09,3.671,3.6861,3.6116,3.6116,434370,0
1991-10-10,3.6116,3.6265,3.5819,3.6116,516181,0
1991-10-11,3.6413,3.6561,3.6265,3.6413,451325,0
1991-10-14,3.6265,3.671,3.6265,3.6561,468143,0
1991-10-15,3.6561,3.671,3.6265,3.6413,591939,0
1991-10-16,3.6265,3.6413,3.5968,3.6116,436791,0
1991-10-17,3.5819,3.6116,3.5819,3.6116,234273,0
1991-10-18,3.6116,3.6116,3.5968,3.6116,454281,0
1991-10-21,3.6116,3.6116,3.5819,3.5819,244365,0
1991-10-22,3.5819,3.5968,3.5671,3.5968,491827,0
1991-10-23,3.5968,3.6116,3.5968,3.6116,187982,0
1991-10-24,3.6116,3.6116,3.5819,3.5968,277605,0
1991-10-25,3.5819,3.6265,3.5819,3.6265,421851,0
1991-10-28,3.6265,3.6861,3.6265,3.6861,769159,0
1991-10-29,3.671,3.7083,3.6561,3.6933,1002088,0
1991-10-30,3.6933,3.7083,3.6561,3.6933,931172,0
1991-10-31,3.671,3.6933,3.6561,3.671,611586,0
1991-11-01,3.6561,3.671,3.6413,3.6561,498285,0
1991-11-04,3.6413,3.671,3.6265,3.6413,513490,0
1991-11-05,3.6413,3.6561,3.5968,3.6116,459669,0
1991-11-06,3.6116,3.6561,3.6116,3.6116,560319,0
1991-11-07,3.6265,3.7379,3.6265,3.7379,736595,0
1991-11-08,3.7528,3.7676,3.6933,3.6933,576736,0
1991-11-11,3.7083,3.723,3.671,3.6933,378523,0
1991-11-12,3.7083,3.7379,3.6933,3.723,492499,0
1991-11-13,3.723,3.7676,3.723,3.7676,552647,0
1991-11-14,3.7676,3.7975,3.7676,3.7828,418490,0
1991-11-15,3.7676,3.7828,3.6413,3.6413,889593,0
1991-11-18,3.6413,3.723,3.6413,3.723,562204,0
1991-11-19,3.723,3.723,3.6561,3.671,630156,0
1991-11-20,3.6933,3.7083,3.671,3.6933,551572,0
1991-11-21,3.6561,3.7083,3.6561,3.7083,267646,0
1991-11-22,3.7083,3.7083,3.6413,3.6413,334523,0
1991-11-25,3.6413,3.723,3.6413,3.7083,378121,0
1991-11-26,3.723,3.7975,3.7083,3.7975,440962,0
1991-11-27,3.7828,3.8718,3.7828,3.8569,1008946,0
1991-11-29,3.8569,3.8718,3.842,3.842,243291,0
1991-12-02,3.842,3.8868,3.8272,3.8868,682099,0
1991-12-03,3.8718,3.8868,3.842,3.842,460874,0
1991-12-04,3.8569,3.8569,3.8123,3.8272,309358,0
1991-12-05,3.8123,3.8272,3.7828,3.7828,345822,0
1991-12-06,3.8123,3.9312,3.8123,3.9312,567316,0
1991-12-09,3.9162,3.9312,3.8868,3.9312,813431,0
1991-12-10,3.9312,3.9683,3.9014,3.9162,710757,0
1991-12-11,3.9162,3.9162,3.8718,3.9162,399380,0
1991-12-12,3.9162,3.9831,3.8123,3.9533,518334,0
1991-12-13,3.9831,3.9831,3.9014,3.9014,649934,0
1991-12-16,3.9162,3.9533,3.9014,3.9014,1099914,0
1991-12-17,3.9014,3.9162,3.842,3.8569,524929,0
1991-12-18,3.8569,3.9014,3.842,3.9014,375832,0
1991-12-19,3.8868,3.9014,3.8569,3.8868,539057,0
1991-12-20,4.0429,4.0726,3.9831,4.0279,1560792,0
1991-12-23,4.0279,4.1319,3.9683,4.1171,653573,0
1991-12-24,4.1319,4.1614,4.0726,4.0726,361299,0
1991-12-26,4.0874,4.1764,4.0726,4.1319,516853,0
1991-12-27,4.1023,4.1466,4.0874,4.1466,306264,0
1991-12-30,4.1466,4.1912,4.1319,4.1912,493037,0
1991-12-31,4.1912,4.2584,4.1614,4.2136,641596,0
1992-01-02,4.1764,4.1912,4.1319,4.1912,402748,0
1992-01-03,4.1764,4.2584,4.1764,4.2584,536504,0
1992-01-06,4.2286,4.2286,4.1614,4.1614,449032,0
1992-01-07,4.1319,4.1614,4.0576,4.0726,640653,0
1992-01-08,4.0279,4.1023,4.0279,4.0279,907891,0
1992-01-09,4.013,4.0429,3.9683,3.9831,863219,0
1992-01-10,3.9683,3.9831,3.9533,3.9683,472447,0
1992-01-13,3.9683,3.9831,3.9312,3.9312,630829,0
1992-01-14,3.9533,4.013,3.9312,4.013,358207,0
1992-01-15,4.013,4.013,3.9162,3.9312,693266,0
1992-01-16,3.9014,3.9162,3.8272,3.842,694745,0
1992-01-17,3.842,3.9312,3.8272,3.9312,921081,0
1992-01-20,3.9162,4.0279,3.8868,3.9981,402877,0
1992-01-21,3.9981,4.0726,3.9981,4.0429,726904,0
1992-01-22,4.0429,4.0576,3.9981,4.0429,835900,0
1992-01-23,4.0279,4.0429,3.9831,3.9981,441499,0
1992-01-24,4.013,4.0726,3.9981,4.0576,419435,0
1992-01-27,4.0576,4.0726,4.013,4.0576,1621477,0
1992-01-28,4.0501,4.08,4.0501,4.0501,847877,0
1992-01-29,4.0501,4.0948,3.9981,4.0651,731752,0
1992-01-30,4.0651,4.0948,4.0651,4.0651,334925,0
1992-01-31,4.0651,4.0651,4.0355,4.0651,524120,0
1992-02-03,4.0651,4.0651,4.0204,4.0501,377579,0
1992-02-04,4.0355,4.0651,3.9683,3.9831,703895,0
1992-02-05,3.9831,3.9981,3.9683,3.9683,499629,0
1992-02-06,3.9533,3.9683,3.9088,3.9683,522371,0
1992-02-07,3.9683,3.9683,3.9088,3.9533,499898,0
1992-02-10,3.9683,3.9981,3.9533,3.9831,301959,0
1992-02-11,3.9831,3.9831,3.9533,3.9831,309087,0
1992-02-12,3.9683,4.0204,3.9683,4.0204,283925,0
1992-02-13,4.0204,4.0204,3.9683,3.9831,197807,0
1992-02-14,3.9683,3.9831,3.9683,3.9683,227546,0
1992-02-18,3.9831,3.9981,3.9533,3.9683,333178,0
1992-02-19,3.9831,3.9981,3.8941,3.9088,575792,0
1992-02-20,3.9385,3.9385,3.9238,3.9385,238980,0
1992-02-21,3.9238,3.9238,3.8645,3.9088,664743,0
1992-02-24,3.9088,3.9088,3.8123,3.842,493576,0
1992-02-25,3.8272,3.8645,3.8123,3.842,587904,0
1992-02-26,3.842,3.8645,3.7975,3.8645,589787,0
1992-02-27,3.8645,3.8941,3.842,3.8794,229968,0
1992-02-28,3.8794,3.9088,3.842,3.8794,477563,0
1992-03-02,3.9088,3.9088,3.8941,3.9088,220682,0
1992-03-03,3.8941,3.9088,3.842,3.842,302897,0
1992-03-04,3.842,3.8645,3.8272,3.8272,241807,0
1992-03-05,3.8123,3.8645,3.7828,3.7975,338828,0
1992-03-06,3.8123,3.8272,3.7828,3.7975,447823,0
1992-03-09,3.7975,3.9088,3.7975,3.8941,342729,0
1992-03-10,3.8941,3.9385,3.8941,3.9088,532462,0
1992-03-11,3.8794,3.8941,3.8123,3.8794,370315,0
1992-03-12,3.8645,3.8941,3.8272,3.8645,574044,0
1992-03-13,3.8941,3.8941,3.8645,3.8941,337886,0
1992-03-16,3.9238,3.9533,3.9088,3.9385,493707,0
1992-03-17,3.9385,3.9683,3.9238,3.9385,316221,0
1992-03-18,3.9385,3.9533,3.9088,3.9533,400863,0
1992-03-19,3.9385,3.9385,3.8941,3.9088,356053,0
1992-03-20,3.9385,3.9831,3.9385,3.9683,1286955,0
1992-03-23,3.9533,3.9683,3.9088,3.9238,310303,0
1992-03-24,3.9238,3.9385,3.8794,3.8794,694074,0
1992-03-25,3.8794,3.9088,3.8794,3.8941,545110,0
1992-03-26,3.9088,3.9385,3.8794,3.9238,272221,0
1992-03-27,3.9088,3.9385,3.8941,3.8941,136848,0
1992-03-30,3.8941,3.9385,3.8941,3.9385,245309,0
1992-03-31,3.9385,3.9831,3.9238,3.9683,475411,0
1992-04-01,3.9533,3.9683,3.9238,3.9533,351611,0
1992-04-02,3.9533,3.9533,3.9088,3.9385,327256,0
1992-04-03,3.9238,3.9683,3.9088,3.9533,246115,0
1992-04-06,3.9533,3.9683,3.9088,3.9238,128102,0
1992-04-07,3.9238,3.9385,3.9088,3.9238,778578,0
1992-04-08,3.8941,3.9385,3.8941,3.9088,377311,0
1992-04-09,3.9088,3.9683,3.9088,3.9385,460874,0
1992-04-10,3.9683,3.9831,3.9533,3.9831,354436,0
1992-04-13,3.9981,4.0204,3.9831,4.0204,355781,0
1992-04-14,4.0204,4.0355,3.9683,4.0204,347037,0
1992-04-15,4.0355,4.0948,4.0355,4.08,347305,0
1992-04-16,4.0948,4.1097,4.0948,4.0948,647917,0
1992-04-20,4.0948,4.1097,4.0651,4.08,509993,0
1992-04-21,4.0651,4.1245,4.0651,4.1097,307744,0
1992-04-22,4.0948,4.1097,4.0501,4.0948,353764,0
1992-04-23,4.08,4.1245,4.08,4.1245,641728,0
1992-04-24,4.1245,4.1245,4.0948,4.1097,326851,0
1992-04-27,4.1097,4.1245,4.0501,4.08,484559,0
1992-04-28,4.0355,4.0726,4.0204,4.0501,864965,0
1992-04-29,4.0501,4.1171,4.0501,4.1171,828505,0
1992-04-30,4.1171,4.1614,4.1171,4.1614,600821,0
1992-05-01,4.1614,4.1987,4.1171,4.1171,407317,0
1992-05-04,4.1171,4.1837,4.1171,4.1319,280967,0
1992-05-05,4.1614,4.2435,4.1614,4.2136,403283,0
1992-05-06,4.2286,4.2286,4.1614,4.1837,279485,0
1992-05-07,4.1466,4.1614,4.1319,4.1614,251092,0
1992-05-08,4.1466,4.2435,4.1466,4.2136,398979,0
1992-05-11,4.1837,4.2136,4.1837,4.2136,184215,0
1992-05-12,4.2286,4.3104,4.1171,4.3104,640922,0
1992-05-13,4.2879,4.3548,4.2879,4.3548,514703,0
1992-05-14,4.3398,4.3398,4.2879,4.2879,515644,0
1992-05-15,4.2584,4.2879,4.1987,4.2584,746015,0
1992-05-18,4.2879,4.3104,4.2584,4.2879,225662,0
1992-05-19,4.2879,4.2879,4.2435,4.2879,377449,0
1992-05-20,4.2879,4.3695,4.2879,4.3104,360356,0
1992-05-21,4.3104,4.3104,4.2584,4.2584,501513,0
1992-05-22,4.273,4.3104,4.2584,4.273,289844,0
1992-05-26,4.2584,4.2879,4.2136,4.273,466393,0
1992-05-27,4.2879,4.3104,4.2584,4.273,274238,0
1992-05-28,4.3104,4.3548,4.2879,4.3398,279621,0
1992-05-29,4.325,4.3398,4.273,4.273,604858,0
1992-06-01,4.273,4.325,4.273,4.2879,412432,0
1992-06-02,4.273,4.2879,4.2584,4.2584,270064,0
1992-06-03,4.2584,4.273,4.2286,4.2584,281372,0
1992-06-04,4.2584,4.2584,4.2286,4.2435,526946,0
1992-06-05,4.2435,4.2584,4.2286,4.2584,451592,0
1992-06-08,4.2435,4.3104,4.2435,4.3104,413106,0
1992-06-09,4.3104,4.325,4.2879,4.3104,435443,0
1992-06-10,4.2879,4.3104,4.2879,4.3104,502588,0
1992-06-11,4.3104,4.3548,4.3104,4.3548,444596,0
1992-06-12,4.3995,4.4143,4.3695,4.3995,546191,0
1992-06-15,4.3995,4.4516,4.3845,4.4366,647378,0
1992-06-16,4.4666,4.4812,4.4516,4.4666,552915,0
1992-06-17,4.4516,4.4666,4.4143,4.4666,537170,0
1992-06-18,4.4366,4.4666,4.4366,4.4516,407186,0
1992-06-19,4.4143,4.4666,4.4143,4.4366,763908,0
1992-06-22,4.4366,4.4812,4.4366,4.4812,328468,0
1992-06-23,4.4812,4.4812,4.4143,4.4516,618180,0
1992-06-24,4.4366,4.4516,4.3845,4.3995,250556,0
1992-06-25,4.3995,4.4143,4.3845,4.3845,270875,0
1992-06-26,4.3995,4.3995,4.3695,4.3995,488867,0
1992-06-29,4.4366,4.4666,4.4366,4.4516,376641,0
1992-06-30,4.4366,4.4366,4.3845,4.4143,408666,0
1992-07-01,4.4143,4.4516,4.3995,4.4516,348247,0
1992-07-02,4.4666,4.4812,4.4366,4.4666,595840,0
1992-07-06,4.4366,4.4961,4.4366,4.4961,860796,0
1992-07-07,4.4812,4.4961,4.4666,4.4961,914488,0
1992-07-08,4.4812,4.5479,4.4812,4.5258,451592,0
1992-07-09,4.5479,4.5479,4.5258,4.5258,342999,0
1992-07-10,4.5479,4.5479,4.5109,4.5258,304382,0
1992-07-13,4.5258,4.5479,4.5109,4.5258,580634,0
1992-07-14,4.5109,4.5778,4.5109,4.5778,648054,0
1992-07-15,4.5629,4.5927,4.5629,4.5778,462897,0
1992-07-16,4.5778,4.6224,4.5629,4.6224,414720,0
1992-07-17,4.6074,4.6224,4.5629,4.6074,627061,0
1992-07-20,4.5629,4.6074,4.5629,4.6074,342594,0
1992-07-21,4.5927,4.6074,4.5778,4.5927,364934,0
1992-07-22,4.5927,4.6371,4.5778,4.6224,389019,0
1992-07-23,4.6224,4.6224,4.5927,4.5927,224991,0
1992-07-24,4.5927,4.6224,4.5778,4.6224,415527,0
1992-07-27,4.6074,4.6892,4.6074,4.6745,786521,0
1992-07-28,4.6745,4.6967,4.6446,4.6967,930363,0
1992-07-29,4.7264,4.7711,4.7116,4.7711,855549,0
1992-07-30,4.7711,4.7934,4.7411,4.7934,447153,0
1992-07-31,4.8083,4.8899,4.7934,4.8677,342327,0
1992-08-03,4.853,4.8677,4.8231,4.853,524793,0
1992-08-04,4.853,4.8677,4.8231,4.853,375430,0
1992-08-05,4.8231,4.8231,4.7411,4.7934,663257,0
1992-08-06,4.7934,4.8083,4.7562,4.8083,569872,0
1992-08-07,4.8083,4.853,4.8083,4.853,523986,0
1992-08-10,4.8377,4.8677,4.8377,4.853,332502,0
1992-08-11,4.853,4.8677,4.8083,4.8083,393460,0
1992-08-12,4.8231,4.8377,4.7711,4.8083,382427,0
1992-08-13,4.8083,4.8231,4.7934,4.8083,428041,0
1992-08-14,4.7934,4.8231,4.7711,4.7934,334792,0
1992-08-17,4.8083,4.8231,4.7934,4.8083,410548,0
1992-08-18,4.8083,4.8377,4.8083,4.8231,456839,0
1992-08-19,4.8231,4.8377,4.7934,4.8083,454014,0
1992-08-20,4.7934,4.8231,4.7934,4.8083,376641,0
1992-08-21,4.8083,4.8083,4.7411,4.7562,644153,0
1992-08-24,4.7562,4.7562,4.7116,4.7264,396958,0
1992-08-25,4.7411,4.7711,4.7264,4.7562,567449,0
1992-08-26,4.7562,4.8083,4.7411,4.7934,581042,0
1992-08-27,4.8083,4.8377,4.7934,4.7934,476620,0
1992-08-28,4.7934,4.8231,4.7711,4.8231,226065,0
1992-08-31,4.8083,4.8231,4.7934,4.7934,293887,0
1992-09-01,4.7711,4.8083,4.7711,4.8083,244233,0
1992-09-02,4.8083,4.8231,4.7711,4.7934,231715,0
1992-09-03,4.7711,4.7934,4.7411,4.7411,209920,0
1992-09-04,4.7711,4.8083,4.7711,4.7934,340579,0
1992-09-08,4.7934,4.8231,4.7711,4.8083,421450,0
1992-09-09,4.7934,4.8377,4.7934,4.8083,471774,0
1992-09-10,4.8231,4.8377,4.8083,4.8231,680078,0
1992-09-11,4.8231,4.8231,4.7711,4.8083,376101,0
1992-09-14,4.8083,4.8231,4.7934,4.8231,400054,0
1992-09-15,4.8231,4.8231,4.7711,4.7934,793245,0
1992-09-16,4.7711,4.8377,4.7562,4.8377,614679,0
1992-09-17,4.8231,4.8231,4.7934,4.8083,493980,0
1992-09-18,4.8083,4.8231,4.7934,4.8231,871291,0
1992-09-21,4.8231,4.8377,4.8083,4.8377,253379,0
1992-09-22,4.8231,4.8377,4.8083,4.8083,228221,0
1992-09-23,4.8231,4.8377,4.8083,4.8377,369642,0
1992-09-24,4.8083,4.8377,4.8083,4.8231,269933,0
1992-09-25,4.8231,4.8377,4.8083,4.8377,329407,0
1992-09-28,4.8083,4.8377,4.8083,4.8377,228756,0
1992-09-29,4.8231,4.853,4.8231,4.8377,394804,0
1992-09-30,4.853,4.8899,4.8377,4.8899,526813,0
1992-10-01,4.8899,4.8899,4.8377,4.8677,292809,0
1992-10-02,4.853,4.8677,4.7934,4.7934,765124,0
1992-10-05,4.7934,4.8083,4.7562,4.8083,600416,0
1992-10-06,4.7934,4.8231,4.7711,4.7934,782479,0
1992-10-07,4.7711,4.8083,4.7711,4.7934,661377,0
1992-10-08,4.7934,4.8083,4.7711,4.8083,761217,0
1992-10-09,4.7934,4.7934,4.7411,4.7562,335868,0
1992-10-12,4.7711,4.7934,4.7562,4.7562,266299,0
1992-10-13,4.7711,4.7934,4.7562,4.7934,287290,0
1992-10-14,4.7934,4.8083,4.7711,4.8083,787596,0
1992-10-15,4.7934,4.8083,4.7711,4.7934,415797,0
1992-10-16,4.8083,4.8083,4.7711,4.8083,426027,0
1992-10-19,4.8083,4.8231,4.7934,4.8083,303976,0
1992-10-20,4.8083,4.8083,4.7562,4.7711,513894,0
1992-10-21,4.7562,4.7711,4.7264,4.7411,538385,0
1992-10-22,4.7411,4.7411,4.6967,4.7264,276931,0
1992-10-23,4.7264,4.7411,4.6967,4.7116,260511,0
1992-10-26,4.7116,4.7562,4.6967,4.7411,1494589,0
1992-10-27,4.7337,4.7488,4.6819,4.7337,1784703,0
1992-10-28,4.7337,4.7488,4.719,4.7488,913410,0
1992-10-29,4.7488,4.8158,4.7337,4.8008,388211,0
1992-10-30,4.8008,4.8158,4.7784,4.8158,763105,0
1992-11-02,4.8158,4.9419,4.8008,4.8303,573370,0
1992-11-03,4.8452,4.8452,4.7784,4.8303,545110,0
1992-11-04,4.8158,4.8303,4.8008,4.8158,370181,0
1992-11-05,4.8008,4.8158,4.7784,4.8008,383098,0
1992-11-06,4.8158,4.8158,4.7784,4.7784,349053,0
1992-11-09,4.7784,4.8008,4.7337,4.7488,1253718,0
1992-11-10,4.7636,4.7636,4.6371,4.6371,1178630,0
1992-11-11,4.6522,4.6522,4.6001,4.6001,1169885,0
1992-11-12,4.6371,4.6819,4.6148,4.6819,683441,0
1992-11-13,4.6522,4.8008,4.6522,4.6522,484559,0
1992-11-16,4.6522,4.6819,4.6371,4.6819,224853,0
1992-11-17,4.6819,4.719,4.6669,4.6669,304784,0
1992-11-18,4.6819,4.719,4.6669,4.6967,360624,0
1992-11-19,4.7337,4.7337,4.719,4.7337,699187,0
1992-11-20,4.7488,4.7636,4.719,4.7636,822850,0
1992-11-23,4.7488,4.7488,4.719,4.7337,609836,0
1992-11-24,4.7337,4.7488,4.6819,4.6967,756642,0
1992-11-25,4.6967,4.6967,4.6669,4.6669,356053,0
1992-11-27,4.6819,4.6967,4.6669,4.6967,145190,0
1992-11-30,4.6967,4.719,4.6522,4.6967,560722,0
1992-12-01,4.6967,4.719,4.6819,4.719,1180920,0
1992-12-02,4.719,4.7337,4.6669,4.6819,424410,0
1992-12-03,4.6819,4.6967,4.6669,4.6819,494518,0
1992-12-04,4.6967,4.719,4.6819,4.6819,655047,0
1992-12-07,4.6967,4.7488,4.6819,4.7488,1052815,0
1992-12-08,4.7337,4.7488,4.719,4.7337,279082,0
1992-12-09,4.7337,4.7636,4.719,4.7636,197135,0
1992-12-10,4.7636,4.8158,4.7636,4.8008,349726,0
1992-12-11,4.8008,4.8008,4.7784,4.8008,439348,0
1992-12-14,4.7784,4.8303,4.7784,4.8158,653573,0
1992-12-15,4.8303,4.8604,4.8158,4.8452,773057,0
1992-12-16,4.8604,4.8975,4.8604,4.8825,434502,0
1992-12-17,4.8825,4.8825,4.8604,4.8825,452268,0
1992-12-18,4.8825,4.9271,4.8303,4.9271,1174999,0
1992-12-21,4.9271,4.979,4.9122,4.979,345691,0
1992-12-22,4.979,5.0608,4.979,5.0608,362647,0
1992-12-23,5.0608,5.1053,5.0459,5.0905,542285,0
1992-12-24,5.0608,5.0608,5.0234,5.0459,127296,0
1992-12-28,5.0234,5.0459,4.994,5.0086,380272,0
1992-12-29,4.994,5.0234,4.979,4.979,576736,0
1992-12-30,4.979,5.0234,4.979,5.0086,348783,0
1992-12-31,5.0086,5.0459,4.994,5.0234,803337,0
1993-01-04,5.0459,5.0459,4.964,4.994,307882,0
1993-01-05,4.979,4.994,4.964,4.979,243689,0
1993-01-06,4.979,5.0086,4.964,5.0086,411361,0
1993-01-07,5.0086,5.0234,4.8975,4.9122,653972,0
1993-01-08,4.9122,4.9122,4.8158,4.8604,556284,0
1993-01-11,4.8975,4.9271,4.8825,4.9271,404764,0
1993-01-12,4.9122,4.9419,4.8975,4.9271,305053,0
1993-01-13,4.9271,5.0234,4.9122,4.994,404494,0
1993-01-14,4.994,5.0234,4.964,5.0234,469218,0
1993-01-15,5.0234,5.0608,4.994,4.994,921213,0
1993-01-18,4.979,5.0234,4.9419,5.0086,336538,0
1993-01-19,5.0086,5.0459,4.994,5.0234,378927,0
1993-01-20,5.0234,5.0758,5.0086,5.0459,416874,0
1993-01-21,5.0234,5.0905,5.0234,5.0905,370181,0
1993-01-22,5.0905,5.0905,4.994,5.0608,642265,0
1993-01-25,5.0459,5.0608,5.0234,5.0459,1491625,0
1993-01-26,5.0159,5.0533,5.0159,5.0383,1470496,0
1993-01-27,5.0159,5.0533,5.0159,5.0533,696897,0
1993-01-28,5.0383,5.0978,5.0159,5.0978,236424,0
1993-01-29,5.1205,5.1353,5.0978,5.1205,467468,0
1993-02-01,5.1502,5.1872,5.1502,5.1872,438273,0
1993-02-02,5.1648,5.1872,5.1502,5.1872,359147,0
1993-02-03,5.2021,5.2467,5.2021,5.2467,356593,0
1993-02-04,5.2984,5.3134,5.2837,5.2984,386330,0
1993-02-05,5.2837,5.2984,5.217,5.2837,429790,0
1993-02-08,5.2837,5.2837,5.2316,5.269,401129,0
1993-02-09,5.2316,5.269,5.217,5.2467,341924,0
1993-02-10,5.269,5.269,5.2316,5.269,341520,0
1993-02-11,5.2467,5.269,5.2316,5.2316,268858,0
1993-02-12,5.2316,5.269,5.2316,5.2467,213549,0
1993-02-16,5.269,5.269,5.2316,5.2467,580906,0
1993-02-17,5.2467,5.269,5.2316,5.2316,545381,0
1993-02-18,5.269,5.269,5.2021,5.2316,564625,0
1993-02-19,5.269,5.2837,5.2316,5.2837,738747,0
1993-02-22,5.2837,5.4623,5.269,5.4324,852720,0
1993-02-23,5.4174,5.4324,5.3801,5.4026,521965,0
1993-02-24,5.4026,5.4174,5.3801,5.4174,390499,0
1993-02-25,5.4174,5.4324,5.3655,5.4324,513355,0
1993-02-26,5.4324,5.4623,5.4324,5.4623,350133,0
1993-03-01,5.4473,5.4844,5.4026,5.4174,550766,0
1993-03-02,5.4174,5.4324,5.4026,5.4174,337079,0
1993-03-03,5.4324,5.4623,5.4174,5.4623,413375,0
1993-03-04,5.4844,5.4992,5.4623,5.4844,326851,0
1993-03-05,5.4473,5.4623,5.4174,5.4324,427908,0
1993-03-08,5.4473,5.4844,5.4324,5.4844,367489,0
1993-03-09,5.4623,5.514,5.4473,5.4623,404360,0
1993-03-10,5.4473,5.4844,5.4324,5.4473,386330,0
1993-03-11,5.4473,5.4473,5.4174,5.4324,251229,0
1993-03-12,5.4026,5.4174,5.3655,5.3655,455897,0
1993-03-15,5.3508,5.3508,5.3134,5.3358,180444,0
1993-03-16,5.3358,5.4026,5.3358,5.3801,282581,0
1993-03-17,5.3801,5.4473,5.3655,5.4026,394268,0
1993-03-18,5.4026,5.4623,5.4026,5.4623,247998,0
1993-03-19,5.4844,5.4844,5.4324,5.4473,689499,0
1993-03-22,5.4473,5.4473,5.4026,5.4324,282850,0
1993-03-23,5.4324,5.4844,5.4174,5.4844,474199,0
1993-03-24,5.4992,5.5661,5.4844,5.514,252574,0
1993-03-25,5.514,5.5513,5.4844,5.5513,290388,0
1993-03-26,5.5292,5.5513,5.4992,5.4992,702417,0
1993-03-29,5.5292,5.5811,5.514,5.5513,361974,0
1993-03-30,5.5661,5.6181,5.5661,5.5962,264956,0
1993-03-31,5.6181,5.663,5.5962,5.648,482272,0
1993-04-01,5.6331,5.6776,5.6331,5.663,331563,0
1993-04-02,5.6331,5.663,5.5661,5.5811,625716,0
1993-04-05,5.5661,5.5962,5.5661,5.5811,389827,0
1993-04-06,5.5811,5.6331,5.5292,5.6331,354844,0
1993-04-07,5.6331,5.6998,5.6331,5.6998,365472,0
1993-04-08,5.7299,5.7666,5.7147,5.7299,399785,0
1993-04-12,5.7666,5.8262,5.7666,5.8262,793650,0
1993-04-13,5.8262,5.8635,5.7967,5.8486,469488,0
1993-04-14,5.8262,5.8932,5.8114,5.8932,365606,0
1993-04-15,5.8932,5.9155,5.8635,5.8932,455088,0
1993-04-16,5.9155,5.9601,5.8932,5.9304,595574,0
1993-04-19,5.9601,5.9601,5.8932,5.9304,293887,0
1993-04-20,5.8932,5.9155,5.8114,5.8262,536504,0
1993-04-21,5.8114,5.8262,5.7445,5.7445,351206,0
1993-04-22,5.7666,5.7816,5.7147,5.7299,309227,0
1993-04-23,5.6776,5.7299,5.6776,5.6998,450916,0
1993-04-26,5.6998,5.7299,5.663,5.7299,684249,0
1993-04-27,5.7223,5.7592,5.7074,5.7223,995762,0
1993-04-28,5.7074,5.7223,5.6554,5.6923,646305,0
1993-04-29,5.6702,5.6923,5.6255,5.6923,283389,0
1993-04-30,5.6923,5.6923,5.6405,5.6554,467736,0
1993-05-03,5.6702,5.7223,5.5737,5.7223,530442,0
1993-05-04,5.7074,5.7592,5.6923,5.7592,221894,0
1993-05-05,5.7372,5.774,5.6923,5.6923,324565,0
1993-05-06,5.6702,5.6923,5.6034,5.6255,619660,0
1993-05-07,5.6405,5.6405,5.5886,5.5886,317703,0
1993-05-10,5.6034,5.6255,5.5587,5.5886,617912,0
1993-05-11,5.5737,5.6034,5.5737,5.6034,325773,0
1993-05-12,5.6034,5.6034,5.5737,5.5737,217856,0
1993-05-13,5.5366,5.5366,5.4026,5.4398,842227,0
1993-05-14,5.4174,5.4398,5.3877,5.4174,445536,0
1993-05-17,5.4026,5.4174,5.3358,5.3728,580775,0
1993-05-18,5.3877,5.3877,5.2542,5.3059,558032,0
1993-05-19,5.3059,5.3877,5.2021,5.3728,1075152,0
1993-05-20,5.3877,5.4026,5.3209,5.3508,474465,0
1993-05-21,5.3358,5.3508,5.2837,5.3059,655182,0
1993-05-24,5.3209,5.3358,5.3059,5.3209,459935,0
1993-05-25,5.3508,5.4026,5.3358,5.3877,877350,0
1993-05-26,5.4026,5.4548,5.3728,5.4548,431405,0
1993-05-27,5.4174,5.4696,5.4174,5.4398,456839,0
1993-05-28,5.4548,5.4918,5.4174,5.4548,302897,0
1993-06-01,5.5216,5.6034,5.5066,5.5587,439612,0
1993-06-02,5.5587,5.5587,5.5066,5.5216,346497,0
1993-06-03,5.5066,5.5216,5.4918,5.5216,283655,0
1993-06-04,5.5066,5.5066,5.4548,5.4918,275851,0
1993-06-07,5.4918,5.5216,5.4696,5.4918,233195,0
1993-06-08,5.4918,5.5066,5.4548,5.4548,212068,0
1993-06-09,5.4696,5.5066,5.4696,5.5066,208303,0
1993-06-10,5.5066,5.5216,5.4918,5.4918,252168,0
1993-06-11,5.4918,5.5366,5.4918,5.5216,215436,0
1993-06-14,5.5216,5.5366,5.5066,5.5216,217049,0
1993-06-15,5.5066,5.5216,5.5066,5.5216,215300,0
1993-06-16,5.5216,5.5216,5.4696,5.5066,364934,0
1993-06-17,5.5066,5.5587,5.4918,5.5587,353092,0
1993-06-18,5.5587,5.6034,5.5587,5.5737,829715,0
1993-06-21,5.6034,5.6255,5.5886,5.6034,235218,0
1993-06-22,5.5886,5.6034,5.5737,5.5886,353092,0
1993-06-23,5.5737,5.6255,5.5737,5.5886,463702,0
1993-06-24,5.5886,5.6554,5.5886,5.6255,443118,0
1993-06-25,5.6554,5.6554,5.6405,5.6554,110749,0
1993-06-28,5.6923,5.7223,5.6702,5.7223,171836,0
1993-06-29,5.7372,5.7372,5.6923,5.6923,167802,0
1993-06-30,5.6923,5.7074,5.6554,5.6554,289984,0
1993-07-01,5.6923,5.7223,5.6702,5.7074,242214,0
1993-07-02,5.6702,5.7372,5.6702,5.7074,708474,0
1993-07-06,5.7223,5.7592,5.6702,5.6702,342864,0
1993-07-07,5.6923,5.7223,5.6702,5.6923,336673,0
1993-07-08,5.6923,5.7074,5.6405,5.7074,558299,0
1993-07-09,5.6923,5.7223,5.6702,5.6702,231986,0
1993-07-12,5.7074,5.7223,5.6702,5.6702,444859,0
1993-07-13,5.6702,5.7074,5.6034,5.6405,543228,0
1993-07-14,5.6405,5.7223,5.6405,5.6923,485906,0
1993-07-15,5.6923,5.6923,5.6554,5.6923,601898,0
1993-07-16,5.6923,5.7074,5.6554,5.6554,517390,0
1993-07-19,5.6702,5.7223,5.6702,5.7074,360897,0
1993-07-20,5.7223,5.7223,5.6702,5.7074,479987,0
1993-07-21,5.6702,5.6923,5.6405,5.6923,597054,0
1993-07-22,5.6702,5.7074,5.6554,5.6702,310436,0
1993-07-23,5.6702,5.7372,5.6702,5.7223,428181,0
1993-07-26,5.7223,5.7592,5.7074,5.7223,502186,0
1993-07-27,5.6998,5.6998,5.648,5.663,354844,0
1993-07-28,5.648,5.663,5.5962,5.6108,756378,0
1993-07-29,5.648,5.6998,5.6331,5.6998,1110142,0
1993-07-30,5.6998,5.6998,5.6331,5.648,486442,0
1993-08-02,5.648,5.6849,5.6331,5.6849,386059,0
1993-08-03,5.663,5.7518,5.663,5.7518,873444,0
1993-08-04,5.7518,5.8041,5.7299,5.7666,545516,0
1993-08-05,5.7666,5.7816,5.7299,5.7518,387537,0
1993-08-06,5.7518,5.7518,5.6998,5.7147,360762,0
1993-08-09,5.7299,5.8041,5.7147,5.8041,396826,0
1993-08-10,5.7816,5.8486,5.7666,5.8338,525601,0
1993-08-11,5.8338,5.9231,5.8338,5.9231,558974,0
1993-08-12,5.9231,5.9526,5.9231,5.9526,509317,0
1993-08-13,5.9526,5.9526,5.9006,5.9231,428181,0
1993-08-16,5.9378,5.9526,5.9231,5.9231,446344,0
1993-08-17,5.9378,5.9378,5.9231,5.9231,265359,0
1993-08-18,5.9378,5.9676,5.9231,5.9526,600686,0
1993-08-19,5.9676,5.9897,5.9526,5.9897,628270,0
1993-08-20,5.9897,6.0047,5.9676,5.9676,780866,0
1993-08-23,5.9676,5.9676,5.9231,5.9378,417279,0
1993-08-24,5.9526,6.0047,5.9378,6.0047,611317,0
1993-08-25,6.0047,6.0195,5.9897,6.0047,296845,0
1993-08-26,6.0195,6.0566,5.9897,6.0195,223375,0
1993-08-27,6.0047,6.0047,5.9676,5.9676,201035,0
1993-08-30,5.9676,6.0862,5.9676,6.0195,438136,0
1993-08-31,6.042,6.0566,5.9897,6.0566,251765,0
1993-09-01,6.0566,6.0715,6.0195,6.0715,253518,0
1993-09-02,6.0715,6.0862,6.0566,6.0862,231314,0
1993-09-03,6.0862,6.109,6.0715,6.0862,263878,0
1993-09-07,6.0715,6.0862,6.0566,6.0566,353496,0
1993-09-08,6.0715,6.0715,6.0566,6.0715,226872,0
1993-09-09,6.0566,6.0715,6.0566,6.0566,230505,0
1993-09-10,6.0715,6.1235,6.0715,6.1235,277471,0
1993-09-13,6.1386,6.1757,6.1386,6.1757,298597,0
1993-09-14,6.1606,6.1903,6.1386,6.1606,431273,0
1993-09-15,6.1386,6.2796,6.0862,6.2796,531793,0
1993-09-16,6.2796,6.2796,6.1903,6.2427,325773,0
1993-09-17,6.1606,6.2573,6.1606,6.2573,1293144,0
1993-09-20,6.2573,6.2573,6.1903,6.1903,296171,0
1993-09-21,6.1757,6.2126,6.1235,6.1386,350669,0
1993-09-22,6.1757,6.1903,6.1235,6.1386,550362,0
1993-09-23,6.1386,6.1757,6.1386,6.1386,203596,0
1993-09-24,6.1386,6.1606,6.109,6.1235,220411,0
1993-09-27,6.1235,6.1757,6.1235,6.1386,274373,0
1993-09-28,6.1757,6.1903,6.1606,6.1757,206017,0
1993-09-29,6.1757,6.1757,6.1235,6.1386,394268,0
1993-09-30,6.1235,6.1386,6.109,6.1235,338691,0
1993-10-01,6.1235,6.1606,6.109,6.1235,276658,0
1993-10-04,6.1235,6.1386,6.109,6.1386,243557,0
1993-10-05,6.1386,6.1386,6.0862,6.0862,477563,0
1993-10-06,6.109,6.109,6.0715,6.109,349726,0
1993-10-07,6.0862,6.109,6.042,6.042,532733,0
1993-10-08,6.0715,6.1235,6.0566,6.0862,371122,0
1993-10-11,6.109,6.1235,6.042,6.0566,274105,0
1993-10-12,6.0566,6.0715,6.0195,6.0566,255130,0
1993-10-13,6.0566,6.0862,6.0566,6.0566,297389,0
1993-10-14,6.0715,6.1903,6.0715,6.1903,398709,0
1993-10-15,6.1903,6.2427,6.1757,6.2126,494380,0
1993-10-18,6.2274,6.3092,6.2126,6.2943,614278,0
1993-10-19,6.2943,6.3465,6.2573,6.3315,424410,0
1993-10-20,6.3762,6.4284,6.3465,6.3762,656262,0
1993-10-21,6.3614,6.3762,6.2943,6.2943,416335,0
1993-10-22,6.3092,6.3315,6.1606,6.2126,410016,0
1993-10-25,6.1757,6.1903,6.1386,6.1757,2017630,0
1993-10-26,6.1682,6.1682,6.0789,6.1013,1840817,0
1993-10-27,6.1161,6.183,6.1013,6.183,1521095,0
1993-10-28,6.2202,6.2871,6.2052,6.2351,314877,0
1993-10-29,6.2052,6.2202,6.1309,6.183,295499,0
1993-11-01,6.1682,6.1682,6.1013,6.1309,277332,0
1993-11-02,6.0789,6.0789,5.9971,6.012,502053,0
1993-11-03,5.9749,5.9971,5.7223,5.8412,1036263,0
1993-11-04,5.8041,5.8784,5.7892,5.8412,701743,0
1993-11-05,5.8412,5.9081,5.8262,5.8784,938437,0
1993-11-08,5.856,5.8932,5.8412,5.8784,391708,0
1993-11-09,5.9231,5.9749,5.9081,5.9081,667969,0
1993-11-10,5.8932,5.9601,5.8932,5.9231,577141,0
1993-11-11,5.9081,5.9231,5.8262,5.8262,533003,0
1993-11-12,5.8262,5.9081,5.8262,5.8784,381750,0
1993-11-15,5.8784,5.8784,5.8041,5.856,402071,0
1993-11-16,5.8784,5.9453,5.856,5.9453,479987,0
1993-11-17,5.9231,5.9601,5.8932,5.9231,501782,0
1993-11-18,5.9081,5.9749,5.9081,5.9749,497344,0
1993-11-19,5.9749,5.9749,5.9081,5.9231,541208,0
1993-11-22,5.8932,5.9453,5.8784,5.9453,386330,0
1993-11-23,5.9453,5.9749,5.8932,5.9749,631636,0
1993-11-24,5.9749,5.9971,5.9231,5.9453,174664,0
1993-11-26,5.9601,5.9971,5.9601,5.9749,55438,0
1993-11-29,5.9971,6.064,5.9749,5.9749,395209,0
1993-11-30,5.9749,6.012,5.9601,5.9601,551030,0
1993-12-01,5.9081,5.9081,5.8412,5.8932,459800,0
1993-12-02,5.9081,5.9081,5.8262,5.8412,417413,0
1993-12-03,5.8412,5.8932,5.8041,5.8412,1022273,0
1993-12-06,5.7892,5.9231,5.7892,5.9231,700531,0
1993-12-07,5.9231,5.9971,5.9231,5.9971,237369,0
1993-12-08,5.9749,5.9749,5.9081,5.9601,257014,0
1993-12-09,5.9601,5.9971,5.8784,5.8932,528022,0
1993-12-10,5.9081,5.9231,5.856,5.9231,420237,0
1993-12-13,5.8932,5.9601,5.856,5.9601,297247,0
1993-12-14,5.9453,5.9453,5.9081,5.9453,264684,0
1993-12-15,5.9453,5.9971,5.9231,5.9971,481466,0
1993-12-16,6.012,6.1533,5.9081,6.1309,683441,0
1993-12-17,6.1309,6.1533,6.1013,6.1533,846801,0
1993-12-20,6.1533,6.2202,6.1161,6.1682,465722,0
1993-12-21,6.1309,6.1533,6.1161,6.1309,404224,0
1993-12-22,6.1309,6.1682,6.0492,6.1013,426158,0
1993-12-23,6.1309,6.1682,6.1013,6.1309,486846,0
1993-12-27,6.1682,6.2052,6.1533,6.183,340310,0
1993-12-28,6.183,6.2573,6.1682,6.2052,494653,0
1993-12-29,6.2351,6.2351,6.1533,6.1533,242214,0
1993-12-30,6.1309,6.1682,6.1309,6.1682,245576,0
1993-12-31,6.1533,6.1682,6.0789,6.0789,303437,0
1994-01-03,6.0789,6.0789,5.9453,6.012,328331,0
1994-01-04,5.9453,6.0492,5.9453,6.0492,459397,0
1994-01-05,6.012,6.0492,5.9749,5.9971,422661,0
1994-01-06,5.9971,6.012,5.9453,5.9453,478774,0
1994-01-07,5.9453,5.9749,5.856,5.9601,410016,0
1994-01-10,5.9749,6.027,5.9081,6.012,466662,0
1994-01-11,5.9971,6.012,5.8932,5.9453,348247,0
1994-01-12,5.9453,6.027,5.9081,5.9971,468817,0
1994-01-13,5.9601,5.9601,5.8784,5.8932,309358,0
1994-01-14,5.8784,5.8932,5.8262,5.8932,396423,0
1994-01-17,5.8932,5.9453,5.8412,5.9081,343804,0
1994-01-18,5.9601,6.012,5.9231,5.9971,438946,0
1994-01-19,6.012,6.027,5.9971,6.027,347711,0
1994-01-20,6.027,6.027,5.9971,6.027,351611,0
1994-01-21,6.012,6.027,5.9081,5.9601,841688,0
1994-01-24,5.9453,5.9601,5.8932,5.9081,591939,0
1994-01-25,5.8932,5.8932,5.8041,5.8412,603377,0
1994-01-26,5.856,5.9081,5.8412,5.8932,455360,0
1994-01-27,5.9081,6.027,5.8932,5.9601,1657135,0
1994-01-28,6.027,6.064,6.012,6.012,798226,0
1994-01-31,5.9971,6.012,5.9749,5.9971,768214,0
1994-02-01,5.9749,5.9897,5.8857,5.9006,1309832,0
1994-02-02,5.9231,5.9231,5.871,5.8857,621946,0
1994-02-03,5.8857,5.9006,5.8338,5.871,865238,0
1994-02-04,5.871,5.871,5.7967,5.7967,508107,0
1994-02-07,5.7816,5.8188,5.7666,5.8188,714120,0
1994-02-08,5.8188,5.8188,5.6923,5.7445,438136,0
1994-02-09,5.7666,5.8338,5.7445,5.7666,559379,0
1994-02-10,5.7666,5.7816,5.6554,5.6554,588843,0
1994-02-11,5.6554,5.7299,5.5886,5.6554,326313,0
1994-02-14,5.6776,5.7074,5.6255,5.7074,542154,0
1994-02-15,5.7299,5.8338,5.7299,5.7816,855145,0
1994-02-16,5.7816,5.8188,5.7074,5.7445,908299,0
1994-02-17,5.7666,5.8338,5.7445,5.7967,872639,0
1994-02-18,5.7967,5.7967,5.6923,5.7074,943012,0
1994-02-22,5.7074,5.7816,5.6405,5.7445,690171,0
1994-02-23,5.7666,5.7666,5.6405,5.6776,349053,0
1994-02-24,5.6923,5.7299,5.6405,5.6554,465316,0
1994-02-25,5.6405,5.7074,5.6255,5.7074,349189,0
1994-02-28,5.7299,5.7666,5.7074,5.7445,792033,0
1994-03-01,5.7666,5.8338,5.7299,5.7666,1240936,0
1994-03-02,5.6923,5.8338,5.6554,5.8338,1274577,0
1994-03-03,5.7967,5.8338,5.7299,5.7967,798896,0
1994-03-04,5.7967,5.9006,5.7299,5.7967,959698,0
1994-03-07,5.8338,5.9006,5.7967,5.7967,715333,0
1994-03-08,5.8338,5.9006,5.7967,5.8338,1161141,0
1994-03-09,5.8338,5.8338,5.6554,5.7666,1117003,0
1994-03-10,5.7666,5.7666,5.6255,5.6923,594230,0
1994-03-11,5.6923,5.7967,5.6554,5.6554,785977,0
1994-03-14,5.6923,5.6923,5.6554,5.6554,453610,0
1994-03-15,5.6255,5.6554,5.5886,5.5886,877752,0
1994-03-16,5.5886,5.6554,5.5886,5.5886,2018842,0
1994-03-17,5.6255,5.6255,5.5216,5.5513,896727,0
1994-03-18,5.5513,5.5513,5.4473,5.4844,2985536,0
1994-03-21,5.4473,5.5513,5.4174,5.5513,764988,0
1994-03-22,5.5216,5.7299,5.5216,5.6554,1063986,0
1994-03-23,5.6255,5.6923,5.5513,5.5513,588573,0
1994-03-24,5.5513,5.5886,5.4844,5.5216,779653,0
1994-03-25,5.5216,5.5886,5.4844,5.4844,688963,0
1994-03-28,5.5216,5.6255,5.4473,5.6255,677656,0
1994-03-29,5.5886,5.6255,5.5216,5.5216,845859,0
1994-03-30,5.5513,5.5513,5.3801,5.3801,1076769,0
1994-03-31,5.4174,5.4473,5.1722,5.3059,1223305,0
1994-04-04,5.239,5.3433,5.2021,5.3059,1006395,0
1994-04-05,5.3801,5.4473,5.3059,5.3801,1286687,0
1994-04-06,5.3433,5.3801,5.3059,5.3433,787056,0
1994-04-07,5.3433,5.3801,5.239,5.3433,867794,0
1994-04-08,5.3059,5.3433,5.239,5.239,777229,0
1994-04-11,5.2764,5.3433,5.239,5.3059,544841,0
1994-04-12,5.3059,5.3801,5.3059,5.3433,826888,0
1994-04-13,5.3801,5.3801,5.3059,5.3801,587768,0
1994-04-14,5.3801,5.4473,5.3433,5.4473,620066,0
1994-04-15,5.4174,5.4473,5.3433,5.3801,1427710,0
1994-04-18,5.3433,5.4473,5.3059,5.3433,1047704,0
1994-04-19,5.3433,5.4473,5.3059,5.3801,1138535,0
1994-04-20,5.4174,5.6554,5.3801,5.6255,1463499,0
1994-04-21,5.6554,5.7299,5.6255,5.6554,754221,0
1994-04-22,5.6923,5.6923,5.5216,5.5513,1125480,0
1994-04-25,5.5513,5.6554,5.5216,5.6255,1286417,0
1994-04-26,5.6034,5.6702,5.5292,5.5661,1765461,0
1994-04-28,5.4918,5.5292,5.3508,5.4248,1849022,0
1994-04-29,5.3877,5.6034,5.3877,5.5292,1098971,0
1994-05-02,5.4918,5.5292,5.4248,5.4918,694341,0
1994-05-03,5.4918,5.5292,5.4248,5.4918,859315,0
1994-05-04,5.4918,5.5292,5.3877,5.4623,797685,0
1994-05-05,5.4248,5.4623,5.3508,5.3877,708876,0
1994-05-06,5.3209,5.3877,5.1429,5.2837,2190411,0
1994-05-09,5.2467,5.2837,5.1053,5.1722,1572764,0
1994-05-10,5.2467,5.2467,5.0308,5.1722,2292541,0
1994-05-11,5.2096,5.2096,5.0308,5.1053,1522168,0
1994-05-12,5.1722,5.2096,5.1053,5.1429,1191013,0
1994-05-13,5.1429,5.2096,5.1053,5.1429,1145664,0
1994-05-16,5.1722,5.2467,5.1429,5.2096,934673,0
1994-05-17,5.1722,5.3508,5.1429,5.3209,2005924,0
1994-05-18,5.3508,5.4248,5.2837,5.3877,2069572,0
1994-05-19,5.3877,5.4248,5.2837,5.2837,1028463,0
1994-05-20,5.3209,5.3877,5.2837,5.3209,1673822,0
1994-05-23,5.3209,5.3209,5.2096,5.2837,987958,0
1994-05-24,5.2837,5.3877,5.1722,5.2096,2385117,0
1994-05-25,5.2467,5.3209,5.2096,5.2837,1279286,0
1994-05-26,5.2837,5.3877,5.2837,5.2837,899414,0
1994-05-27,5.2096,5.3508,5.1722,5.3209,988631,0
1994-05-31,5.2837,5.3209,5.2467,5.2467,742245,0
1994-06-01,5.2467,5.3508,5.1722,5.2837,1085244,0
1994-06-02,5.3209,5.3508,5.2837,5.2837,530442,0
1994-06-03,5.2837,5.3508,5.2837,5.3209,476485,0
1994-06-06,5.3508,5.4918,5.3508,5.4248,900896,0
1994-06-07,5.4248,5.4918,5.4248,5.4623,949743,0
1994-06-08,5.4623,5.4623,5.3877,5.4623,716545,0
1994-06-09,5.4623,5.4918,5.4248,5.4248,530714,0
1994-06-10,5.4248,5.4918,5.4248,5.4918,416067,0
1994-06-13,5.4623,5.5292,5.4623,5.4918,509722,0
1994-06-14,5.4918,5.5292,5.4623,5.4918,723542,0
1994-06-15,5.4918,5.4918,5.4248,5.4918,802395,0
1994-06-16,5.4623,5.4918,5.4248,5.4918,838055,0
1994-06-17,5.5292,5.5661,5.4623,5.4918,2722738,0
1994-06-20,5.4248,5.4248,5.3209,5.4248,696626,0
1994-06-21,5.3877,5.4248,5.2837,5.3877,1373073,0
1994-06-22,5.3877,5.4248,5.3508,5.3877,702686,0
1994-06-23,5.3508,5.3877,5.3209,5.3508,1079191,0
1994-06-24,5.3508,5.3877,5.3209,5.3209,515105,0
1994-06-27,5.3209,5.3508,5.3209,5.3209,555204,0
1994-06-28,5.3508,5.3508,5.2467,5.3209,1042187,0
1994-06-29,5.3209,5.4248,5.2837,5.3209,1049859,0
1994-06-30,5.3508,5.3877,5.2837,5.3209,1317638,0
1994-07-01,5.3508,5.4248,5.3508,5.4248,940184,0
1994-07-05,5.3877,5.4248,5.2837,5.3508,956201,0
1994-07-06,5.3209,5.3508,5.2837,5.3209,1507775,0
1994-07-07,5.3209,5.3508,5.2837,5.3209,862142,0
1994-07-08,5.2837,5.3209,5.2467,5.3209,630692,0
1994-07-11,5.3209,5.3209,5.2467,5.3209,510799,0
1994-07-12,5.2837,5.3209,5.2467,5.3209,560319,0
1994-07-13,5.2837,5.3209,5.2467,5.2837,557492,0
1994-07-14,5.2837,5.3877,5.2837,5.3508,1111079,0
1994-07-15,5.3508,5.4248,5.3209,5.3508,1807171,0
1994-07-18,5.3508,5.3877,5.3209,5.3877,352150,0
1994-07-19,5.3508,5.4623,5.3508,5.3877,752068,0
1994-07-20,5.4248,5.4248,5.3877,5.4248,385118,0
1994-07-21,5.3877,5.4918,5.3877,5.4248,913682,0
1994-07-22,5.4623,5.4918,5.4248,5.4623,980420,0
1994-07-25,5.4623,5.4918,5.4248,5.4623,2028660,0
1994-07-26,5.4026,5.4696,5.3655,5.3655,2541617,0
1994-07-27,5.4026,5.4324,5.3655,5.4324,1368097,0
1994-07-28,5.4324,5.5066,5.4324,5.5066,360624,0
1994-07-29,5.5066,5.6849,5.5066,5.5811,1045415,0
1994-08-01,5.6181,5.6849,5.5811,5.6554,1130190,0
1994-08-02,5.6554,5.7592,5.6181,5.6181,1273634,0
1994-08-03,5.6181,5.7223,5.5811,5.7223,1085515,0
1994-08-04,5.7223,5.7223,5.6181,5.6181,1741909,0
1994-08-05,5.5811,5.6554,5.5066,5.5066,739824,0
1994-08-08,5.544,5.544,5.4696,5.5066,647112,0
1994-08-09,5.4696,5.5066,5.4696,5.4696,399380,0
1994-08-10,5.5066,5.544,5.4696,5.5066,719645,0
1994-08-11,5.5066,5.544,5.4026,5.4324,721525,0
1994-08-12,5.4324,5.5066,5.4026,5.4324,713588,0
1994-08-15,5.4324,5.4696,5.4026,5.4324,416741,0
1994-08-16,5.4324,5.5066,5.4026,5.4696,1984123,0
1994-08-17,5.4696,5.5066,5.4026,5.4026,948801,0
1994-08-18,5.4026,5.4324,5.3284,5.3655,1242416,0
1994-08-19,5.4026,5.4324,5.3655,5.4026,1853325,0
1994-08-22,5.3655,5.4026,5.3284,5.3655,545246,0
1994-08-23,5.4026,5.4324,5.3655,5.3655,1375499,0
1994-08-24,5.3655,5.4026,5.3655,5.3655,359687,0
1994-08-25,5.3655,5.4696,5.3284,5.3655,1193167,0
1994-08-26,5.4026,5.4696,5.3655,5.4324,802263,0
1994-08-29,5.4696,5.544,5.4324,5.4696,957410,0
1994-08-30,5.4324,5.4696,5.4026,5.4026,420913,0
1994-08-31,5.4026,5.4324,5.3284,5.4324,1485303,0
1994-09-01,5.4026,5.4026,5.3284,5.3284,1037073,0
1994-09-02,5.3655,5.4026,5.2542,5.291,621677,0
1994-09-06,5.291,5.3284,5.217,5.291,1078250,0
1994-09-07,5.3284,5.3655,5.217,5.217,742920,0
1994-09-08,5.217,5.291,5.217,5.291,970734,0
1994-09-09,5.217,5.2542,5.1872,5.217,969253,0
1994-09-12,5.1129,5.1502,5.0012,5.0383,1224253,0
1994-09-13,5.0758,5.1129,5.0383,5.0758,1142838,0
1994-09-14,5.0383,5.1129,4.8975,5.0758,624772,0
1994-09-15,5.0383,5.1872,5.0383,5.1872,902107,0
1994-09-16,5.1872,5.217,5.0758,5.1129,3410081,0
1994-09-19,5.1129,5.1502,5.1129,5.1502,594765,0
1994-09-20,5.1129,5.1502,5.0383,5.0383,731482,0
1994-09-21,5.0383,5.1502,4.9716,5.0383,1601696,0
1994-09-22,5.0758,5.1502,5.0383,5.1129,993745,0
1994-09-23,5.1502,5.217,5.0758,5.1872,1358674,0
1994-09-26,5.217,5.291,5.1872,5.291,668102,0
1994-09-27,5.2542,5.291,5.1872,5.217,1056315,0
1994-09-28,5.2542,5.3284,5.2542,5.291,1166790,0
1994-09-29,5.2542,5.291,5.217,5.291,560991,0
1994-09-30,5.291,5.3655,5.2542,5.3655,1136382,0
1994-10-03,5.3655,5.3655,5.291,5.291,880713,0
1994-10-04,5.291,5.3655,5.291,5.291,751933,0
1994-10-05,5.291,5.3284,5.2542,5.291,579293,0
1994-10-06,5.291,5.3284,5.291,5.291,380005,0
1994-10-07,5.291,5.3655,5.2542,5.291,507033,0
1994-10-10,5.3655,5.4026,5.3284,5.3655,631501,0
1994-10-11,5.4026,5.4696,5.3655,5.4696,733367,0
1994-10-12,5.4696,5.5066,5.4026,5.4696,1519077,0
1994-10-13,5.544,5.5811,5.5066,5.5066,620871,0
1994-10-14,5.5811,5.6181,5.5066,5.5811,777636,0
1994-10-17,5.6181,5.6554,5.544,5.6181,771854,0
1994-10-18,5.6181,5.6181,5.544,5.544,798763,0
1994-10-19,5.544,5.6181,5.5066,5.6181,1469422,0
1994-10-20,5.6181,5.6554,5.5811,5.6181,1336343,0
1994-10-21,5.6181,5.6181,5.544,5.6181,944090,0
1994-10-24,5.5811,5.6181,5.4696,5.4696,576871,0
1994-10-25,5.4324,5.5811,5.4324,5.5811,1182937,0
1994-10-26,5.6181,5.6181,5.544,5.544,1153468,0
1994-10-27,5.5811,5.5811,5.544,5.5811,451187,0
1994-10-28,5.544,5.7592,5.544,5.7592,1425421,0
1994-10-31,5.7592,5.7592,5.6849,5.7223,2282582,0
1994-11-01,5.6255,5.6998,5.5737,5.5886,2396958,0
1994-11-02,5.5886,5.6998,5.5513,5.663,2015613,0
1994-11-03,5.663,5.6998,5.5886,5.6255,723944,0
1994-11-04,5.6255,5.6255,5.5216,5.5216,778310,0
1994-11-07,5.5216,5.663,5.5216,5.663,3531456,0
1994-11-08,5.663,5.774,5.6255,5.6998,1136244,0
1994-11-09,5.774,5.774,5.5886,5.5886,610780,0
1994-11-10,5.6255,5.663,5.5513,5.5886,485230,0
1994-11-11,5.5513,5.663,5.5513,5.663,779923,0
1994-11-14,5.663,5.7372,5.6255,5.663,791095,0
1994-11-15,5.663,5.6998,5.6255,5.663,1040301,0
1994-11-16,5.663,5.6998,5.6255,5.6998,699589,0
1994-11-17,5.6998,5.6998,5.6255,5.663,699993,0
1994-11-18,5.663,5.6998,5.6255,5.6255,1373746,0
1994-11-21,5.663,5.663,5.5886,5.5886,463432,0
1994-11-22,5.5886,5.774,5.5513,5.7372,1576130,0
1994-11-23,5.7372,5.9601,5.7372,5.9231,3863960,0
1994-11-25,5.9231,5.9601,5.8857,5.9231,753417,0
1994-11-28,5.8857,6.064,5.8114,6.064,2044812,0
1994-11-29,6.027,6.1386,6.027,6.064,2526138,0
1994-11-30,6.064,6.064,5.9897,6.064,1805154,0
1994-12-01,6.027,6.064,5.9601,5.9601,813697,0
1994-12-02,5.9601,6.027,5.9601,6.027,946512,0
1994-12-05,6.027,6.064,5.9897,5.9897,602573,0
1994-12-06,6.027,6.027,5.8857,5.9231,1893963,0
1994-12-07,5.9231,5.9601,5.8486,5.9601,1136915,0
1994-12-08,5.9601,6.064,5.8857,6.064,1991792,0
1994-12-09,6.064,6.064,5.9601,6.064,1359218,0
1994-12-12,5.9897,6.1013,5.9897,6.064,764447,0
1994-12-13,6.064,6.1386,6.027,6.064,969253,0
1994-12-14,6.064,6.1013,5.9897,6.027,1460540,0
1994-12-15,5.9897,6.027,5.8857,5.9231,2589787,0
1994-12-16,5.9897,5.9897,5.8857,5.9231,3095609,0
1994-12-19,5.8857,5.8857,5.8114,5.8486,970192,0
1994-12-20,5.8486,5.8486,5.8114,5.8486,1082017,0
1994-12-21,5.8486,5.9601,5.8114,5.9231,1321132,0
1994-12-22,5.9231,5.9897,5.8857,5.9601,1461349,0
1994-12-23,5.9601,5.9897,5.9231,5.9231,329407,0
1994-12-27,5.9601,5.9601,5.9231,5.9601,298861,0
1994-12-28,5.9231,5.9601,5.8486,5.8486,309764,0
1994-12-29,5.8486,5.8857,5.8486,5.8486,285543,0
1994-12-30,5.8857,5.8857,5.8486,5.8486,419565,0
1995-01-03,5.8486,5.8486,5.7372,5.8114,720716,0
1995-01-04,5.7372,5.8857,5.7372,5.8857,1039226,0
1995-01-05,5.8857,5.8857,5.8114,5.8486,548746,0
1995-01-06,5.8486,5.9601,5.8486,5.8857,576871,0
1995-01-09,5.9231,5.9601,5.8114,5.8114,586963,0
1995-01-10,5.8486,5.9601,5.8486,5.8857,751531,0
1995-01-11,5.9231,5.9601,5.8486,5.9231,605668,0
1995-01-12,5.8857,5.9601,5.8857,5.9231,650071,0
1995-01-13,5.9601,5.9601,5.8857,5.9231,1068696,0
1995-01-16,5.9601,6.027,5.9231,5.9601,1191284,0
1995-01-17,5.9601,5.9897,5.9231,5.9601,963064,0
1995-01-18,5.9231,5.9601,5.8857,5.8857,837380,0
1995-01-19,5.8857,5.9897,5.8486,5.9231,1712040,0
1995-01-20,5.9231,5.9897,5.8857,5.9897,2496539,0
1995-01-23,5.9601,5.9897,5.9231,5.9897,663661,0
1995-01-24,5.9897,5.9897,5.9601,5.9601,409337,0
1995-01-25,5.9897,6.027,5.9601,5.9897,629754,0
1995-01-26,6.027,6.064,5.9897,6.027,677925,0
1995-01-27,6.064,6.1013,6.027,6.064,1026444,0
1995-01-30,6.027,6.1013,6.027,6.1013,3197606,0
1995-01-31,6.0789,6.2274,6.042,6.1903,1578281,0
1995-02-01,6.2274,6.2274,6.1533,6.1903,944357,0
1995-02-02,6.1903,6.1903,6.1533,6.1903,485097,0
1995-02-03,6.2274,6.339,6.1903,6.3018,1939585,0
1995-02-06,6.3018,6.3762,6.2647,6.3018,2789478,0
1995-02-07,6.3018,6.339,6.2274,6.2274,1777841,0
1995-02-08,6.2274,6.3018,6.2274,6.3018,538385,0
1995-02-09,6.3018,6.3018,6.2274,6.2274,1259775,0
1995-02-10,6.2274,6.2274,6.1903,6.2274,368295,0
1995-02-13,6.1533,6.1533,6.0789,6.1161,1446948,0
1995-02-14,6.1161,6.1533,6.1161,6.1533,597592,0
1995-02-15,6.1533,6.1533,6.0789,6.1533,1653099,0
1995-02-16,6.1533,6.1903,6.0789,6.1161,808854,0
1995-02-17,6.1533,6.1533,6.1161,6.1161,1279015,0
1995-02-21,6.1533,6.1533,6.0789,6.1161,1068155,0
1995-02-22,6.1161,6.1533,6.0789,6.0789,1241068,0
1995-02-23,6.1161,6.1161,6.0789,6.0789,1248607,0
1995-02-24,6.0789,6.1533,6.0789,6.1533,721525,0
1995-02-27,6.1533,6.1533,6.0789,6.0789,944495,0
1995-02-28,6.0789,6.1161,6.042,6.1161,1011908,0
1995-03-01,6.1533,6.1533,5.9676,6.0047,2616971,0
1995-03-02,5.9676,6.0047,5.8932,5.9304,1040033,0
1995-03-03,5.8932,5.9304,5.8188,5.8188,999797,0
1995-03-06,5.8188,5.8188,5.7445,5.7816,1003972,0
1995-03-07,5.7816,5.856,5.7445,5.7816,1558906,0
1995-03-08,5.8188,5.8932,5.7816,5.856,1505755,0
1995-03-09,5.8188,5.856,5.8188,5.856,825811,0
1995-03-10,5.856,5.9304,5.8188,5.8932,955934,0
1995-03-13,5.8932,5.8932,5.8188,5.8932,814774,0
1995-03-14,5.9304,6.0047,5.8932,5.9676,1371596,0
1995-03-15,5.9676,6.0047,5.9304,5.9304,860390,0
1995-03-16,5.9676,6.042,5.9304,6.042,1191284,0
1995-03-17,6.042,6.0789,6.0047,6.0047,2044949,0
1995-03-20,6.042,6.042,6.0047,6.0047,772388,0
1995-03-21,6.0047,6.042,6.0047,6.042,880979,0
1995-03-22,6.042,6.042,5.8932,5.9676,722330,0
1995-03-23,5.9676,5.9676,5.8932,5.9304,1066135,0
1995-03-24,5.9676,6.0047,5.9304,6.0047,652626,0
1995-03-27,6.0047,6.0047,5.9304,6.0047,631230,0
1995-03-28,6.0047,6.0047,5.9676,6.0047,331563,0
1995-03-29,6.0047,6.042,5.8932,5.9304,1494447,0
1995-03-30,5.9676,6.042,5.9304,6.0047,1727648,0
1995-03-31,5.9676,6.042,5.9304,6.042,1014199,0
1995-04-03,6.042,6.0789,6.0047,6.0047,627061,0
1995-04-04,6.042,6.2274,6.042,6.2274,1176209,0
1995-04-05,6.2274,6.3018,6.1533,6.3018,1702212,0
1995-04-06,6.3018,6.3018,6.1903,6.1903,736464,0
1995-04-07,6.2274,6.2274,6.1533,6.1903,575523,0
1995-04-10,6.1533,6.1903,6.1161,6.1533,424681,0
1995-04-11,6.1533,6.1533,6.1161,6.1533,777636,0
1995-04-12,6.1161,6.1533,6.0789,6.1161,548473,0
1995-04-13,6.1161,6.2647,6.0789,6.1533,843570,0
1995-04-17,6.2647,6.4878,6.1161,6.1533,1048509,0
1995-04-18,6.1533,6.1903,6.0789,6.1161,1085112,0
1995-04-19,6.1161,6.2274,6.0789,6.1533,720986,0
1995-04-20,6.2274,6.2647,6.1533,6.1903,603782,0
1995-04-21,6.2647,6.2647,6.1903,6.2647,1754423,0
1995-04-24,6.2274,6.2274,6.1903,6.1903,1712577,0
1995-04-25,6.2501,6.2501,6.1757,6.2126,781134,0
1995-04-26,6.1757,6.2501,6.1757,6.2126,300345,0
1995-04-27,6.2126,6.2501,6.2126,6.2501,1201103,0
1995-04-28,6.2126,6.2501,6.1309,6.2126,1473324,0
1995-05-01,6.2126,6.2126,6.0938,6.0938,1542491,0
1995-05-02,6.0938,6.1309,6.0566,6.1309,581850,0
1995-05-03,6.1309,6.2126,6.1309,6.2126,732288,0
1995-05-04,6.2126,6.2501,6.1309,6.1309,1116735,0
1995-05-05,6.2126,6.2871,6.1757,6.2871,957410,0
1995-05-08,6.2871,6.2871,6.1757,6.2126,958086,0
1995-05-09,6.2126,6.2501,6.1757,6.2126,750993,0
1995-05-10,6.2501,6.2871,6.1309,6.2126,908431,0
1995-05-11,6.2126,6.2126,6.1757,6.1757,526541,0
1995-05-12,6.1757,6.2501,6.1309,6.2501,698920,0
1995-05-15,6.2501,6.3614,6.2501,6.3243,1339300,0
1995-05-16,6.3983,6.4356,6.3614,6.4356,1096550,0
1995-05-17,6.4356,6.4356,6.3614,6.3983,763510,0
1995-05-18,6.3614,6.3983,6.2501,6.2501,1075423,0
1995-05-19,6.2126,6.2871,6.2126,6.2871,1526882,0
1995-05-22,6.2871,6.3614,6.2501,6.3243,944764,0
1995-05-23,6.3243,6.3614,6.2126,6.2871,1067753,0
1995-05-24,6.2871,6.3614,6.2126,6.2501,1152931,0
1995-05-25,6.2501,6.4728,6.2126,6.4728,1170156,0
1995-05-26,6.4728,6.5101,6.3983,6.4356,783018,0
1995-05-30,6.4356,6.5101,6.3983,6.5101,734307,0
1995-05-31,6.5101,6.6586,6.4728,6.6586,1499700,0
1995-06-01,6.6214,6.6586,6.547,6.6214,898741,0
1995-06-02,6.5841,6.696,6.5841,6.6586,845591,0
1995-06-05,6.696,6.7328,6.6586,6.6586,728658,0
1995-06-06,6.696,6.8519,6.6586,6.8148,1290185,0
1995-06-07,6.7776,6.8148,6.6586,6.696,931172,0
1995-06-08,6.696,6.696,6.5841,6.6214,672274,0
1995-06-09,6.5841,6.6214,6.4356,6.5841,1275381,0
1995-06-12,6.5841,6.6586,6.547,6.6214,1166120,0
1995-06-13,6.6586,6.7328,6.6214,6.7328,895649,0
1995-06-14,6.696,6.7776,6.696,6.7328,1599408,0
1995-06-15,6.7776,6.8148,6.7328,6.7328,1682167,0
1995-06-16,6.7776,6.7776,6.7328,6.7776,2486846,0
1995-06-19,6.7328,6.8148,6.696,6.7776,863486,0
1995-06-20,6.7776,6.7776,6.696,6.7776,1012042,0
1995-06-21,6.7776,6.7776,6.696,6.696,811142,0
1995-06-22,6.7328,6.889,6.696,6.889,1586489,0
1995-06-23,6.8519,6.8519,6.7776,6.8519,1066135,0
1995-06-26,6.8519,6.8519,6.696,6.7776,1255203,0
1995-06-27,6.7328,6.8148,6.7328,6.7776,817065,0
1995-06-28,6.7776,6.889,6.7776,6.8519,745473,0
1995-06-29,6.8519,6.8519,6.696,6.7328,585212,0
1995-06-30,6.7776,6.8148,6.696,6.7328,1133153,0
1995-07-03,6.696,6.7328,6.6586,6.696,249346,0
1995-07-05,6.6586,6.7776,6.6214,6.696,764180,0
1995-07-06,6.696,6.7776,6.6214,6.7328,1269999,0
1995-07-07,6.696,6.7328,6.6214,6.6586,1205141,0
1995-07-10,6.6586,6.6586,6.5841,6.6214,738211,0
1995-07-11,6.5841,6.6214,6.547,6.6214,616835,0
1995-07-12,6.5841,6.6214,6.547,6.6214,888783,0
1995-07-13,6.6214,6.6214,6.547,6.5841,443923,0
1995-07-14,6.547,6.547,6.4728,6.4728,852049,0
1995-07-17,6.5101,6.547,6.4728,6.547,798091,0
1995-07-18,6.5101,6.6214,6.4728,6.5841,1220616,0
1995-07-19,6.547,6.5841,6.4356,6.5101,1233939,0
1995-07-20,6.547,6.6214,6.5101,6.6214,901030,0
1995-07-21,6.6214,6.6586,6.5101,6.5841,2440964,0
1995-07-24,6.6214,6.7328,6.6214,6.7328,1549622,0
1995-07-25,6.7328,6.7328,6.6214,6.6586,1758464,0
1995-07-26,6.6586,6.6586,6.5841,6.6214,1897464,0
1995-07-27,6.6586,6.696,6.6214,6.696,619660,0
1995-07-28,6.696,6.696,6.547,6.5841,531119,0
1995-07-31,6.5841,6.6214,6.5101,6.6214,661779,0
1995-08-01,6.5841,6.6214,6.5101,6.547,597187,0
1995-08-02,6.547,6.6214,6.547,6.547,2810069,0
1995-08-03,6.5621,6.6063,6.4878,6.5621,2582927,0
1995-08-04,6.5621,6.6063,6.5247,6.5621,2121915,0
1995-08-07,6.6063,6.6063,6.5247,6.5621,373007,0
1995-08-08,6.6063,6.6439,6.5247,6.5621,915293,0
1995-08-09,6.6063,6.6063,6.5247,6.5247,438136,0
1995-08-10,6.5621,6.5621,6.4878,6.5247,663661,0
1995-08-11,6.4878,6.5621,6.4878,6.5621,491827,0
1995-08-14,6.5621,6.5621,6.4878,6.4878,481868,0
1995-08-15,6.5247,6.6063,6.5247,6.5621,1108526,0
1995-08-16,6.5247,6.718,6.5247,6.718,1084708,0
1995-08-17,6.6809,6.718,6.6439,6.6809,508107,0
1995-08-18,6.6809,6.718,6.6439,6.6809,1379805,0
1995-08-21,6.718,6.718,6.6809,6.718,704837,0
1995-08-22,6.718,6.718,6.6439,6.6439,486577,0
1995-08-23,6.6809,6.6809,6.5247,6.5621,600416,0
1995-08-24,6.5247,6.6063,6.4878,6.5247,855280,0
1995-08-25,6.5621,6.6439,6.5247,6.6439,1157639,0
1995-08-28,6.6439,6.6809,6.6063,6.6439,631636,0
1995-08-29,6.6063,6.6439,6.5247,6.5621,936153,0
1995-08-30,6.6063,6.6063,6.4878,6.4878,846935,0
1995-08-31,6.4878,6.5247,6.4505,6.4505,1212408,0
1995-09-01,6.4878,6.5621,6.4505,6.5247,970865,0
1995-09-05,6.5621,6.5621,6.4878,6.5247,545110,0
1995-09-06,6.4878,6.5247,6.4878,6.5247,575122,0
1995-09-07,6.5247,6.6063,6.5247,6.5247,1100182,0
1995-09-08,6.5621,6.6439,6.5247,6.6063,856090,0
1995-09-11,6.6063,6.6439,6.5621,6.5621,741844,0
1995-09-12,6.6063,6.6063,6.5247,6.6063,928209,0
1995-09-13,6.6063,6.6439,6.5621,6.5621,1257218,0
1995-09-14,6.6439,6.6809,6.6063,6.6439,1127903,0
1995-09-15,6.718,6.7552,6.6439,6.7552,3059276,0
1995-09-18,6.718,6.7552,6.6809,6.718,1041112,0
1995-09-19,6.718,6.7552,6.6809,6.718,877214,0
1995-09-20,6.6809,6.718,6.6439,6.6809,790688,0
1995-09-21,6.718,6.7923,6.6809,6.6809,905470,0
1995-09-22,6.6809,6.7923,6.6809,6.7923,1357467,0
1995-09-25,6.8297,6.9114,6.8297,6.9114,932381,0
1995-09-26,6.874,7.0597,6.874,6.874,1366080,0
1995-09-27,6.9485,7.0597,6.9485,7.0227,1043395,0
1995-09-28,7.0597,7.2532,7.0227,7.2163,2283526,0
1995-09-29,7.2163,7.3274,7.1789,7.1789,1809327,0
1995-10-02,7.1789,7.2903,7.1341,7.2903,1550833,0
1995-10-03,7.2532,7.3274,7.2532,7.3274,1602905,0
1995-10-04,7.3274,7.3645,7.2532,7.2903,945844,0
1995-10-05,7.2532,7.2903,7.1341,7.1341,1830856,0
1995-10-06,7.1341,7.2163,7.0971,7.2163,2739285,0
1995-10-09,7.2163,7.2532,7.1341,7.2163,410820,0
1995-10-10,7.1789,7.3645,7.1789,7.3645,1368902,0
1995-10-11,7.3274,7.3645,7.3274,7.3274,732154,0
1995-10-12,7.3645,7.3645,7.2163,7.2163,1220077,0
1995-10-13,7.2903,7.3274,7.2532,7.2903,607417,0
1995-10-16,7.2903,7.2903,7.1341,7.1341,549286,0
1995-10-17,7.1341,7.1789,7.1341,7.1789,432889,0
1995-10-18,7.1341,7.2163,7.1341,7.1789,640516,0
1995-10-19,7.2163,7.3274,7.1789,7.3274,701607,0
1995-10-20,7.3274,7.4466,7.2903,7.4466,1686337,0
1995-10-23,7.4466,7.4836,7.4019,7.4466,586556,0
1995-10-24,7.4836,7.5207,7.4019,7.5207,864833,0
1995-10-25,7.5207,7.5952,7.5207,7.5207,1231918,0
1995-10-26,7.5578,7.5578,7.4836,7.4836,668778,0
1995-10-27,7.4466,7.4836,7.0971,7.3645,845188,0
1995-10-30,7.3274,7.3645,7.3274,7.3645,601761,0
1995-10-31,7.4019,7.4466,7.2903,7.2903,705106,0
1995-11-01,7.2532,7.3645,7.2532,7.2903,1961518,0
1995-11-02,7.3496,7.3496,7.1936,7.231,2749514,0
1995-11-03,7.231,7.3053,7.1936,7.268,2697439,0
1995-11-06,7.231,7.268,7.1492,7.1492,812757,0
1995-11-07,7.1936,7.1936,7.0748,7.112,780597,0
1995-11-08,7.1492,7.231,7.112,7.231,1034246,0
1995-11-09,7.231,7.231,7.112,7.112,1469152,0
1995-11-10,7.0748,7.112,7.0748,7.112,372068,0
1995-11-13,7.0748,7.1492,7.0377,7.1492,373279,0
1995-11-14,7.0748,7.112,7.0377,7.112,1039629,0
1995-11-15,7.0748,7.112,7.0377,7.112,1489066,0
1995-11-16,7.112,7.1936,7.0748,7.1936,802130,0
1995-11-17,7.1936,7.231,7.1492,7.231,1679876,0
1995-11-20,7.1936,7.231,7.112,7.1492,691116,0
1995-11-21,7.1492,7.231,7.112,7.231,811280,0
1995-11-22,7.231,7.231,7.112,7.112,349325,0
1995-11-24,7.112,7.1492,7.112,7.112,101462,0
1995-11-27,7.1492,7.268,7.112,7.231,697036,0
1995-11-28,7.231,7.3053,7.1492,7.268,905741,0
1995-11-29,7.268,7.3053,7.1936,7.1936,622082,0
1995-11-30,7.231,7.268,7.0748,7.0748,1121981,0
1995-12-01,7.112,7.1492,7.0748,7.1492,486442,0
1995-12-04,7.112,7.3053,7.112,7.268,919331,0
1995-12-05,7.268,7.3867,7.268,7.3867,812084,0
1995-12-06,7.4242,7.4985,7.3053,7.3867,1602905,0
1995-12-07,7.3867,7.3867,7.268,7.3496,760009,0
1995-12-08,7.3496,7.3867,7.1492,7.2459,1029941,0
1995-12-11,7.268,7.3496,7.231,7.3496,579156,0
1995-12-12,7.3496,7.3867,7.268,7.3867,702548,0
1995-12-13,7.3867,7.5429,7.3496,7.4614,1008813,0
1995-12-14,7.4242,7.4985,7.3867,7.4242,779383,0
1995-12-15,7.4614,7.5429,7.4242,7.5429,2989438,0
1995-12-18,7.4614,7.6173,7.3867,7.6173,983788,0
1995-12-19,7.5802,7.736,7.5802,7.6173,2259030,0
1995-12-20,7.6544,7.6544,7.4985,7.4985,936555,0
1995-12-21,7.4985,7.6173,7.4985,7.5429,895649,0
1995-12-22,7.5802,7.6173,7.4985,7.4985,505687,0
1995-12-26,7.5429,7.5429,7.4614,7.4985,422794,0
1995-12-27,7.5429,7.5429,7.4985,7.5429,519680,0
1995-12-28,7.4985,7.5802,7.4242,7.5802,975980,0
1995-12-29,7.5429,7.6173,7.4614,7.6173,1089148,0
1996-01-02,7.5802,7.6544,7.5429,7.6173,1472383,0
1996-01-03,7.5802,7.6173,7.5802,7.6173,594631,0
1996-01-04,7.5802,7.6916,7.5802,7.5802,2825003,0
1996-01-05,7.5429,7.6544,7.5429,7.6544,1227882,0
1996-01-08,7.6173,7.6544,7.5802,7.6173,217049,0
1996-01-09,7.6173,7.736,7.5802,7.6621,939112,0
1996-01-10,7.6173,7.736,7.6173,7.6916,1309296,0
1996-01-11,7.6916,7.6916,7.6173,7.6916,899414,0
1996-01-12,7.6916,7.6916,7.6173,7.6173,768083,0
1996-01-15,7.6173,7.736,7.6173,7.736,779383,0
1996-01-16,7.736,7.8105,7.4614,7.8105,1102875,0
1996-01-17,7.8477,7.9295,7.8105,7.8849,1423132,0
1996-01-18,7.8477,7.8849,7.8105,7.8105,798763,0
1996-01-19,7.7731,7.8105,7.6544,7.736,1262466,0
1996-01-22,7.6916,7.736,7.6173,7.6544,740633,0
1996-01-23,7.6544,7.8105,7.6173,7.7731,1437936,0
1996-01-24,7.8105,7.9295,7.8105,7.9295,1786588,0
1996-01-25,7.8849,7.9295,7.8105,7.8105,3939181,0
1996-01-26,7.8105,7.8849,7.7731,7.8105,663661,0
1996-01-29,7.8105,7.8477,7.7731,7.8105,469085,0
1996-01-30,7.8105,7.8477,7.7731,7.8477,467199,0
1996-01-31,7.8105,7.8849,7.7731,7.8477,2132949,0
1996-02-01,7.8699,7.8699,7.7138,7.7509,2258496,0
1996-02-02,7.7138,7.7509,7.7138,7.7509,1700465,0
1996-02-05,7.7138,7.7882,7.7138,7.7882,1126557,0
1996-02-06,7.7138,7.7509,7.6769,7.7509,1155353,0
1996-02-07,7.7509,7.8699,7.7138,7.8699,1104489,0
1996-02-08,7.8699,7.9072,7.7509,7.8699,1121173,0
1996-02-09,7.9072,7.9443,7.8699,7.9072,1156567,0
1996-02-12,7.9443,7.989,7.8699,7.989,914357,0
1996-02-13,7.989,8.1,7.989,8.0631,1246588,0
1996-02-14,8.026,8.0631,7.9443,7.989,906550,0
1996-02-15,7.989,8.0631,7.9443,7.989,702013,0
1996-02-16,7.989,8.026,7.9443,7.9443,1910650,0
1996-02-20,7.8699,7.9072,7.5952,7.7138,1263273,0
1996-02-21,7.7509,7.7882,7.6769,7.7138,1285071,0
1996-02-22,7.7882,7.9072,7.7882,7.9072,716679,0
1996-02-23,7.9443,7.989,7.7882,7.8699,1036402,0
1996-02-26,7.8326,7.8699,7.7882,7.7882,1239722,0
1996-02-27,7.7882,7.8326,7.5578,7.6321,1689568,0
1996-02-28,7.6769,7.7509,7.5133,7.5133,1591607,0
1996-02-29,7.439,7.5578,7.4019,7.4761,1534011,0
1996-03-01,7.5578,7.6321,7.5133,7.6321,1158850,0
1996-03-04,7.5952,7.7882,7.5952,7.6769,1101256,0
1996-03-05,7.6321,7.6769,7.5578,7.6321,1067081,0
1996-03-06,7.6321,7.6769,7.5133,7.5952,970333,0
1996-03-07,7.5952,7.5952,7.5578,7.5578,576332,0
1996-03-08,7.3572,7.439,7.2012,7.3572,1595373,0
1996-03-11,7.3199,7.439,7.2459,7.2459,1322076,0
1996-03-12,7.1267,7.164,7.0078,7.164,1693605,0
1996-03-13,7.164,7.2012,7.045,7.0896,1000475,0
1996-03-14,7.0896,7.1267,7.0078,7.0896,1075290,0
1996-03-15,7.0896,7.2459,7.045,7.2459,2604860,0
1996-03-18,7.3199,7.439,7.2828,7.4019,1575863,0
1996-03-19,7.4761,7.5133,7.3199,7.3572,1259775,0
1996-03-20,7.4019,7.439,7.3572,7.4019,910585,0
1996-03-21,7.4019,7.439,7.2828,7.3572,1063580,0
1996-03-22,7.4019,7.439,7.3572,7.4019,1065467,0
1996-03-25,7.439,7.5133,7.4019,7.4019,1030211,0
1996-03-26,7.439,7.5133,7.4019,7.5133,960774,0
1996-03-27,7.5133,7.5952,7.4761,7.4761,835364,0
1996-03-28,7.439,7.5952,7.4019,7.5578,1728050,0
1996-03-29,7.5952,7.5952,7.4761,7.4761,1158986,0
1996-04-01,7.5133,7.5578,7.4019,7.5133,678059,0
1996-04-02,7.5133,7.5952,7.5133,7.5952,896857,0
1996-04-03,7.5578,7.5952,7.4761,7.5952,1252509,0
1996-04-04,7.5952,7.6321,7.5578,7.6321,1163022,0
1996-04-08,7.439,7.4761,7.3572,7.3572,1203260,0
1996-04-09,7.3572,7.4019,7.2828,7.3572,893631,0
1996-04-10,7.3572,7.3572,7.045,7.1267,1637760,0
1996-04-11,7.0896,7.1267,7.0078,7.1267,1404023,0
1996-04-12,7.164,7.2828,7.1267,7.164,1056989,0
1996-04-15,7.2459,7.2459,7.164,7.2459,847877,0
1996-04-16,7.2459,7.2459,7.164,7.2012,778176,0
1996-04-17,7.1267,7.1267,6.7702,6.9262,4110346,0
1996-04-18,6.9262,6.9262,6.8519,6.889,1022947,0
1996-04-19,6.9262,6.9707,6.889,6.9262,1571820,0
1996-04-22,6.9262,6.9707,6.8148,6.889,681559,0
1996-04-23,6.889,6.889,6.8148,6.8148,776830,0
1996-04-24,6.8519,7.0078,6.8148,6.9707,2938575,0
1996-04-25,6.9262,7.0896,6.9262,7.045,1117003,0
1996-04-26,7.045,7.045,6.9707,6.9707,545783,0
1996-04-29,6.889,6.9707,6.889,6.9262,684249,0
1996-04-30,6.9262,6.9262,6.8148,6.889,792173,0
1996-05-01,6.8519,7.0078,6.8519,6.9707,2569199,0
1996-05-02,6.9114,6.9854,6.8665,6.9114,1763575,0
1996-05-03,6.9114,6.9485,6.7923,6.8297,2569601,0
1996-05-06,6.8297,6.9114,6.7477,6.9114,2696630,0
1996-05-07,6.9114,6.9485,6.7477,6.9114,929153,0
1996-05-08,6.8665,7.112,6.7923,7.112,1571553,0
1996-05-09,7.0673,7.112,7.0303,7.0673,833344,0
1996-05-10,7.1492,7.268,7.1492,7.1862,1311180,0
1996-05-13,7.1862,7.3496,7.1492,7.3496,1286821,0
1996-05-14,7.4242,7.4689,7.3496,7.3867,1237435,0
1996-05-15,7.3867,7.3867,7.3053,7.3496,1161677,0
1996-05-16,7.3496,7.4242,7.3053,7.3496,1845656,0
1996-05-17,7.3867,7.4242,7.3496,7.3867,2180987,0
1996-05-20,7.3867,7.4242,7.3867,7.4242,648327,0
1996-05-21,7.4242,7.4242,7.3867,7.4242,1003297,0
1996-05-22,7.4242,7.5429,7.3867,7.5429,1298527,0
1996-05-23,7.5429,7.6621,7.4689,7.5429,1327325,0
1996-05-24,7.5878,7.6247,7.5059,7.6247,1404293,0
1996-05-28,7.6247,7.6621,7.5878,7.6247,1795470,0
1996-05-29,7.6247,7.6621,7.5878,7.5878,1497409,0
1996-05-30,7.5878,7.6247,7.4242,7.5059,1674228,0
1996-05-31,7.4242,7.4689,7.3053,7.3496,994551,0
1996-06-03,7.3053,7.3053,7.1492,7.231,1201781,0
1996-06-04,7.231,7.3496,7.1862,7.231,868464,0
1996-06-05,7.231,7.3867,7.1862,7.3867,1019716,0
1996-06-06,7.4242,7.4689,7.3053,7.3496,593154,0
1996-06-07,7.1492,7.231,7.112,7.231,1686071,0
1996-06-10,7.231,7.268,7.1492,7.1862,490478,0
1996-06-11,7.1862,7.268,7.1492,7.1492,885017,0
1996-06-12,7.1492,7.1862,7.0673,7.0673,1269867,0
1996-06-13,7.0673,7.1862,7.0303,7.112,823524,0
1996-06-14,7.112,7.231,7.112,7.1862,897803,0
1996-06-17,7.1862,7.1862,7.0673,7.0673,641596,0
1996-06-18,7.112,7.1862,7.0673,7.112,711435,0
1996-06-19,7.112,7.1862,7.112,7.112,737804,0
1996-06-20,7.112,7.1862,7.0673,7.1492,1195990,0
1996-06-21,7.1862,7.3867,7.1492,7.3867,3016752,0
1996-06-24,7.3867,7.4689,7.3867,7.3867,922427,0
1996-06-25,7.4242,7.5059,7.4242,7.4689,865371,0
1996-06-26,7.4242,7.5059,7.4242,7.4689,737804,0
1996-06-27,7.4242,7.6247,7.4242,7.5878,767140,0
1996-06-28,7.6247,7.8252,7.3867,7.8252,2799437,0
1996-07-01,7.8252,7.8252,7.7064,7.7434,1114580,0
1996-07-02,7.7064,7.7434,7.5878,7.5878,1288972,0
1996-07-03,7.6247,7.7064,7.5878,7.6621,592345,0
1996-07-05,7.5059,7.6621,7.3496,7.3496,524662,0
1996-07-08,7.3053,7.4689,7.3053,7.4242,973019,0
1996-07-09,7.3867,7.4689,7.3867,7.4242,1237435,0
1996-07-10,7.4242,7.5059,7.3053,7.3867,1471842,0
1996-07-11,7.3867,7.4689,7.3053,7.4689,1490684,0
1996-07-12,7.4242,7.5429,7.3867,7.5429,994418,0
1996-07-15,7.5059,7.5878,7.4689,7.5059,917446,0
1996-07-16,7.5429,7.5429,7.268,7.4242,1536031,0
1996-07-17,7.4242,7.4689,7.1862,7.231,1807447,0
1996-07-18,7.231,7.268,7.1492,7.1862,1729800,0
1996-07-19,7.1862,7.1862,7.0673,7.1492,2955124,0
1996-07-22,7.112,7.1492,7.0303,7.112,1762632,0
1996-07-23,7.0673,7.112,7.0303,7.112,1340106,0
1996-07-24,7.0303,7.1492,7.0303,7.1492,1546797,0
1996-07-25,7.1492,7.268,7.1492,7.1862,1942948,0
1996-07-26,7.1862,7.231,7.112,7.1492,1021733,0
1996-07-29,7.1492,7.1492,7.0673,7.0673,1738685,0
1996-07-30,7.112,7.1492,7.0673,7.112,991994,0
1996-07-31,7.112,7.1862,7.0673,7.1862,3879434,0
1996-08-01,7.1716,7.3719,7.1267,7.3274,2565434,0
1996-08-02,7.4539,7.4539,7.3719,7.4539,1672748,0
1996-08-05,7.4539,7.4539,7.3274,7.3719,772657,0
1996-08-06,7.3719,7.3719,7.2903,7.3274,691380,0
1996-08-07,7.3719,7.4091,7.2459,7.2903,567989,0
1996-08-08,7.3274,7.4091,7.2903,7.3274,636751,0
1996-08-09,7.3719,7.4091,7.2903,7.3274,617241,0
1996-08-12,7.2903,7.4539,7.2903,7.4091,1051602,0
1996-08-13,7.3719,7.4091,7.2903,7.3719,932785,0
1996-08-14,7.3719,7.4539,7.3274,7.3719,897529,0
1996-08-15,7.3274,7.3274,7.2087,7.2087,1302835,0
1996-08-16,7.2459,7.4091,7.2087,7.2903,1416405,0
1996-08-19,7.3274,7.3719,7.2903,7.3274,1136514,0
1996-08-20,7.3719,7.4539,7.3274,7.3719,850436,0
1996-08-21,7.4091,7.5284,7.3719,7.4911,2422931,0
1996-08-22,7.4911,7.5284,7.4539,7.4911,996436,0
1996-08-23,7.4539,7.4911,7.3719,7.4091,2408669,0
1996-08-26,7.3719,7.3719,7.2459,7.3274,2078317,0
1996-08-27,7.2903,7.3274,7.2459,7.3274,1489741,0
1996-08-28,7.3274,7.3719,7.2903,7.3274,1320862,0
1996-08-29,7.3719,7.3719,7.2903,7.3274,2333313,0
1996-08-30,7.2903,7.3274,7.2459,7.2459,1358138,0
1996-09-03,7.2459,7.2459,7.1716,7.2087,1565632,0
1996-09-04,7.2087,7.2459,7.1046,7.1716,812757,0
1996-09-05,7.1267,7.1267,7.0078,7.045,1064524,0
1996-09-06,7.0896,7.1716,7.045,7.045,1126557,0
1996-09-09,7.0896,7.1716,7.0896,7.1716,717757,0
1996-09-10,7.1267,7.2087,7.0896,7.0896,999664,0
1996-09-11,7.0896,7.0896,7.0078,7.045,1827088,0
1996-09-12,7.1267,7.1716,7.0896,7.0896,912869,0
1996-09-13,7.1716,7.2903,7.1716,7.2087,1331090,0
1996-09-16,7.2903,7.2903,7.2087,7.2903,906006,0
1996-09-17,7.2459,7.2903,7.2087,7.2459,707530,0
1996-09-18,7.1716,7.2087,7.0896,7.1267,851914,0
1996-09-19,7.0896,7.1267,7.045,7.045,919464,0
1996-09-20,7.1267,7.2087,7.0896,7.1716,2013054,0
1996-09-23,7.1267,7.2087,7.0896,7.2087,574314,0
1996-09-24,7.2087,7.3274,7.1716,7.2087,1040301,0
1996-09-25,7.2903,7.3274,7.1716,7.1716,1234879,0
1996-09-26,7.2087,7.2903,7.1267,7.2459,1373482,0
1996-09-27,7.2459,7.3274,7.2087,7.2459,1001953,0
1996-09-30,7.2459,7.3274,7.2087,7.2459,872772,0
1996-10-01,7.2459,7.2459,7.1716,7.1716,1494854,0
1996-10-02,7.2087,7.2459,7.1267,7.2087,962522,0
1996-10-03,7.1716,7.2087,7.1267,7.1716,1145126,0
1996-10-04,7.2087,7.3274,7.1716,7.2903,1761287,0
1996-10-07,7.2903,7.2903,7.2087,7.2459,658416,0
1996-10-08,7.2459,7.2903,7.2087,7.2459,1125750,0
1996-10-09,7.2087,7.2459,7.0078,7.0896,2223912,0
1996-10-10,7.0896,7.1267,7.0078,7.045,1443856,0
1996-10-11,7.0896,7.1267,7.045,7.045,1177691,0
1996-10-14,7.045,7.0896,7.0078,7.0896,1119021,0
1996-10-15,7.0896,7.0896,7.0078,7.0896,1340106,0
1996-10-16,7.1267,7.1267,7.045,7.1267,933998,0
1996-10-17,7.1267,7.2087,7.1267,7.1267,687345,0
1996-10-18,7.1267,7.1716,7.0896,7.1716,1728324,0
1996-10-21,7.1716,7.2087,7.1267,7.1716,915567,0
1996-10-22,7.1267,7.1716,7.0896,7.1716,1292065,0
1996-10-23,7.1267,7.1716,7.045,7.0896,939650,0
1996-10-24,7.1267,7.1716,7.0896,7.1267,862007,0
1996-10-25,7.0896,7.2087,7.0896,7.1267,1362040,0
1996-10-28,7.1267,7.1716,7.0896,7.0896,600821,0
1996-10-29,7.1716,7.2459,7.0896,7.2087,2486042,0
1996-10-30,7.2459,7.2459,7.1716,7.2087,3540337,0
1996-10-31,7.231,7.268,7.1862,7.231,2740769,0
1996-11-01,7.268,7.268,7.1492,7.268,2390233,0
1996-11-04,7.268,7.3496,7.231,7.3126,1046356,0
1996-11-05,7.3496,7.4316,7.3496,7.3496,1096009,0
1996-11-06,7.3944,7.4761,7.3496,7.4761,1207970,0
1996-11-07,7.4316,7.4316,7.3496,7.4316,1058604,0
1996-11-08,7.4316,7.4316,7.3496,7.3944,1531723,0
1996-11-11,7.3944,7.4316,7.3496,7.3496,1045281,0
1996-11-12,7.3944,7.3944,7.268,7.3944,2138600,0
1996-11-13,7.3944,7.5133,7.3944,7.4761,1800714,0
1996-11-14,7.4761,7.5133,7.4316,7.4761,782750,0
1996-11-15,7.5133,7.5133,7.3944,7.3944,2262800,0
1996-11-18,7.4316,7.4316,7.3944,7.3944,616567,0
1996-11-19,7.4316,7.4316,7.3126,7.3126,1331629,0
1996-11-20,7.3126,7.3944,7.268,7.3496,1637489,0
1996-11-21,7.3944,7.3944,7.3126,7.3496,1220345,0
1996-11-22,7.3496,7.3944,7.3126,7.3944,1653642,0
1996-11-25,7.3496,7.3496,7.231,7.268,1805289,0
1996-11-26,7.3126,7.3496,7.231,7.231,2059750,0
1996-11-27,7.268,7.3126,7.231,7.268,965622,0
1996-11-29,7.268,7.3126,7.231,7.268,319721,0
1996-12-02,7.268,7.268,7.1862,7.1862,895649,0
1996-12-03,7.231,7.268,7.1862,7.231,1217655,0
1996-12-04,7.1862,7.3126,7.1492,7.3126,1070038,0
1996-12-05,7.3126,7.3944,7.3126,7.3944,1253580,0
1996-12-06,7.268,7.3126,7.231,7.268,1581783,0
1996-12-09,7.3126,7.3126,7.268,7.3126,531523,0
1996-12-10,7.3126,7.3126,7.1862,7.231,975577,0
1996-12-11,7.1492,7.1862,7.0673,7.1492,1242146,0
1996-12-12,7.1046,7.1492,6.9409,6.9409,1534956,0
1996-12-13,6.904,7.0227,6.904,6.9409,1438203,0
1996-12-16,6.9854,7.0673,6.9409,7.0227,1154548,0
1996-12-17,6.9409,7.1492,6.9409,7.1492,1299739,0
1996-12-18,7.1046,7.1492,7.0227,7.1492,981498,0
1996-12-19,7.1862,7.3496,7.1492,7.3126,2901166,0
1996-12-20,7.4761,7.4761,7.3496,7.3496,2978942,0
1996-12-23,7.3944,7.3944,7.231,7.3126,569603,0
1996-12-24,7.3126,7.3496,7.268,7.3496,334255,0
1996-12-26,7.3496,7.4316,7.3496,7.4316,1380207,0
1996-12-27,7.4761,7.4761,7.4316,7.4761,567316,0
1996-12-30,7.4761,7.5578,7.4316,7.4761,1836644,0
1996-12-31,7.4761,7.4761,7.3944,7.3944,1461750,0
1997-01-02,7.4316,7.4761,7.268,7.268,1370385,0
1997-01-03,7.3496,7.3496,7.231,7.268,937497,0
1997-01-06,7.3126,7.3496,7.268,7.3496,1515711,0
1997-01-07,7.3496,7.4761,7.3126,7.4761,1365671,0
1997-01-08,7.5133,7.5133,7.3496,7.3944,1135841,0
1997-01-09,7.4316,7.4316,7.3496,7.3944,1021462,0
1997-01-10,7.3126,7.3944,7.268,7.3944,1365542,0
1997-01-13,7.4316,7.4316,7.3496,7.3496,952436,0
1997-01-14,7.3944,7.4316,7.3496,7.3944,932113,0
1997-01-15,7.4316,7.5952,7.3944,7.5952,2789881,0
1997-01-16,7.5578,7.5952,7.4316,7.4316,1869205,0
1997-01-17,7.4761,7.5133,7.4316,7.5133,2111020,0
1997-01-20,7.5133,7.5133,7.3944,7.4316,590999,0
1997-01-21,7.3944,7.5133,7.3496,7.4761,1096147,0
1997-01-22,7.5133,7.5578,7.4316,7.5578,885823,0
1997-01-23,7.5578,7.6395,7.4316,7.4316,2294291,0
1997-01-24,7.4316,7.4761,7.3944,7.3944,1236359,0
1997-01-27,7.3944,7.4316,7.268,7.268,1100316,0
1997-01-28,7.3496,7.4316,7.231,7.231,1293551,0
1997-01-29,7.268,7.3126,7.1862,7.231,4003101,0
1997-01-30,7.2978,7.3347,7.2163,7.2532,3382765,0
1997-01-31,7.2532,7.3347,7.2163,7.2532,1677052,0
1997-02-03,7.2163,7.2978,7.2163,7.2532,1394199,0
1997-02-04,7.2163,7.2532,7.1716,7.2532,770775,0
1997-02-05,7.2532,7.2978,7.1267,7.1716,1476821,0
1997-02-06,7.1267,7.2163,7.045,7.1267,1916843,0
1997-02-07,7.1716,7.2532,7.1267,7.2163,1030076,0
1997-02-10,7.2163,7.2532,7.1716,7.2532,962260,0
1997-02-11,7.2532,7.2532,7.1716,7.2532,1195183,0
1997-02-12,7.2532,7.3347,7.2163,7.2978,1625248,0
1997-02-13,7.3347,7.4242,7.2978,7.3792,1476016,0
1997-02-14,7.4242,7.4242,7.2978,7.3347,1584743,0
1997-02-18,7.3347,7.3347,7.0078,7.3347,1015275,0
1997-02-19,7.3347,7.3347,7.2532,7.2532,661779,0
1997-02-20,7.2532,7.2978,7.1716,7.2163,2048848,0
1997-02-21,7.2532,7.2532,7.1716,7.2532,1499970,0
1997-02-24,7.2532,7.3347,7.2163,7.3347,1360695,0
1997-02-25,7.3792,7.4242,7.3347,7.3347,2060018,0
1997-02-26,7.3347,7.3792,7.2163,7.2532,969790,0
1997-02-27,7.2532,7.2532,7.1716,7.2163,794727,0
1997-02-28,7.1716,7.3347,7.1267,7.2163,1280359,0
1997-03-03,7.2163,7.2532,7.2163,7.2532,765527,0
1997-03-04,7.2532,7.2532,7.1716,7.2163,686135,0
1997-03-05,7.2163,7.2163,7.1267,7.1267,1598464,0
1997-03-06,7.1716,7.2163,7.045,7.0896,2567319,0
1997-03-07,7.1267,7.2532,7.1267,7.2163,1942007,0
1997-03-10,7.1716,7.2163,7.1267,7.2163,772657,0
1997-03-11,7.1716,7.2163,7.1267,7.1716,983655,0
1997-03-12,7.1267,7.2163,7.0896,7.1267,1099914,0
1997-03-13,7.0896,7.1267,7.0078,7.0078,1096009,0
1997-03-14,7.045,7.0896,6.9633,6.9633,1303913,0
1997-03-17,6.9262,7.0896,6.8817,7.0896,1224653,0
1997-03-18,7.1267,7.1716,7.045,7.1267,1336069,0
1997-03-19,7.0896,7.1267,6.9633,7.045,1367963,0
1997-03-20,7.045,7.0896,6.9262,7.045,1303505,0
1997-03-21,7.0896,7.0896,7.0078,7.045,1995829,0
1997-03-24,7.045,7.1716,7.0078,7.1716,1401064,0
1997-03-25,7.2163,7.3792,7.1716,7.2978,2182738,0
1997-03-26,7.2532,7.2978,7.1267,7.1267,1130593,0
1997-03-27,7.1716,7.2532,6.9262,6.9633,1884008,0
1997-03-31,6.9633,7.1267,6.9262,7.0078,1300410,0
1997-04-01,6.9633,7.1267,6.9262,7.0896,1761555,0
1997-04-02,7.0896,7.1716,7.045,7.1267,1112159,0
1997-04-03,7.0896,7.1716,7.045,7.0896,1499027,0
1997-04-04,7.045,7.1267,7.045,7.0896,1529305,0
1997-04-07,7.0896,7.1267,7.0078,7.1267,965622,0
1997-04-08,7.0896,7.0896,7.0078,7.0078,926191,0
1997-04-09,7.0078,7.0896,6.9633,6.9633,1124404,0
1997-04-10,6.9633,7.0896,6.9262,7.045,1249009,0
1997-04-11,6.9633,7.0078,6.9262,6.9262,1596986,0
1997-04-14,6.9262,6.9633,6.7997,6.9262,1407523,0
1997-04-15,7.0078,7.0078,6.9262,7.0078,951089,0
1997-04-16,6.9633,7.045,6.8817,7.0078,1293278,0
1997-04-17,7.045,7.0896,7.0078,7.045,957279,0
1997-04-18,7.045,7.045,7.0078,7.045,1098297,0
1997-04-21,7.045,7.045,6.8817,6.9262,684116,0
1997-04-22,6.8817,6.9633,6.8372,6.9633,1289512,0
1997-04-23,6.9633,7.0078,6.8372,6.8372,1177555,0
1997-04-24,6.7997,6.7997,6.5916,6.6365,1443453,0
1997-04-25,6.5916,6.718,6.5916,6.718,1106506,0
1997-04-28,6.6733,6.8817,6.6365,6.7997,932113,0
1997-04-29,6.9262,6.9262,6.7997,6.8817,1251429,0
1997-04-30,6.8372,6.8372,6.7552,6.7552,1208504,0
1997-05-01,6.785,6.8665,6.7403,6.8221,6889062,0
1997-05-02,6.785,6.9929,6.785,6.9929,2295099,0
1997-05-05,7.0377,7.2012,6.9929,7.2012,1557698,0
1997-05-06,7.2012,7.2903,7.1193,7.2012,1439818,0
1997-05-07,7.2459,7.2459,7.0377,7.0377,1300816,0
1997-05-08,7.0377,7.2012,6.9929,7.1193,1333245,0
1997-05-09,7.164,7.2237,7.1193,7.1193,1428917,0
1997-05-12,7.164,7.2012,7.0748,7.164,845859,0
1997-05-13,7.164,7.164,7.0377,7.1193,1275112,0
1997-05-14,7.164,7.2459,7.1193,7.2012,1156697,0
1997-05-15,7.164,7.2012,7.1193,7.2012,1078113,0
1997-05-16,7.2012,7.2903,6.8665,7.164,1887910,0
1997-05-19,7.2012,7.2459,7.164,7.2012,1166387,0
1997-05-20,7.164,7.2012,7.0748,7.2012,1716479,0
1997-05-21,7.2459,7.2459,7.1193,7.2012,1916437,0
1997-05-22,7.2012,7.2012,7.0748,7.0748,1293415,0
1997-05-23,7.1193,7.2459,7.0748,7.2012,1549216,0
1997-05-27,7.164,7.2012,7.0748,7.164,1399046,0
1997-05-28,7.1193,7.2459,7.1193,7.2459,808988,0
1997-05-29,7.2459,7.2903,7.0748,7.1193,1237974,0
1997-05-30,7.0748,7.164,7.0377,7.1193,2362244,0
1997-06-02,7.164,7.164,7.0377,7.0377,948395,0
1997-06-03,7.0748,7.1418,6.9929,7.0377,1958959,0
1997-06-04,7.0377,7.1418,6.9929,7.0748,2481064,0
1997-06-05,7.0748,7.164,7.0748,7.164,886093,0
1997-06-06,7.1193,7.2012,7.0748,7.2012,2225526,0
1997-06-09,7.2012,7.2459,7.1193,7.1193,1378596,0
1997-06-10,7.164,7.2012,7.1193,7.164,1764116,0
1997-06-11,7.2012,7.2903,7.164,7.2903,969253,0
1997-06-12,7.3274,7.4165,7.2459,7.4165,3528363,0
1997-06-13,7.4165,7.4985,7.3719,7.4165,1046223,0
1997-06-16,7.4165,7.4165,7.3274,7.3719,784365,0
1997-06-17,7.3274,7.3274,7.2459,7.2903,1462289,0
1997-06-18,7.2903,7.2903,7.2012,7.2903,1289376,0
1997-06-19,7.2903,7.3719,7.2459,7.3719,2049788,0
1997-06-20,7.3719,7.4165,7.3274,7.3274,3035329,0
1997-06-23,7.3274,7.4165,7.2903,7.3719,1274307,0
1997-06-24,7.3719,7.4165,7.2903,7.3719,1576263,0
1997-06-25,7.3719,7.3944,7.2237,7.3126,1646373,0
1997-06-26,7.3126,7.3944,7.268,7.3274,1034380,0
1997-06-27,7.3274,7.3496,7.268,7.2903,929692,0
1997-06-30,7.2903,7.3944,7.2237,7.3719,1360560,0
1997-07-01,7.3496,7.3944,7.2903,7.3126,1032631,0
1997-07-02,7.3274,7.3944,7.2903,7.3944,1579090,0
1997-07-03,7.439,7.4985,7.4165,7.4761,1442646,0
1997-07-07,7.5207,7.5207,7.3944,7.4165,1256408,0
1997-07-08,7.4165,7.439,7.3944,7.439,1216983,0
1997-07-09,7.4761,7.4985,7.3274,7.3719,1462691,0
1997-07-10,7.3719,7.4761,7.3719,7.4539,1371730,0
1997-07-11,7.4761,7.4985,7.439,7.4539,1004239,0
1997-07-14,7.4761,7.4985,7.3944,7.4165,1207025,0
1997-07-15,7.439,7.4539,7.3496,7.4539,1076228,0
1997-07-16,7.4539,7.4985,7.439,7.4539,990787,0
1997-07-17,7.4539,7.4761,7.0748,7.164,4466263,0
1997-07-18,7.1862,7.2237,7.0971,7.1418,1865034,0
1997-07-21,7.1193,7.2459,7.0748,7.2459,2815584,0
1997-07-22,7.2459,7.4165,7.2459,7.3719,3594430,0
1997-07-23,7.4165,7.439,7.2012,7.2459,1614478,0
1997-07-24,7.2237,7.268,7.1862,7.2237,1470363,0
1997-07-25,7.2237,7.2903,7.1862,7.2012,716275,0
1997-07-28,7.2237,7.2459,7.1418,7.164,741975,0
1997-07-29,7.164,7.268,7.1193,7.268,1227210,0
1997-07-30,7.2459,7.4539,7.2459,7.4539,3027520,0
1997-07-31,7.3572,7.5059,7.3572,7.5059,3970266,0
1997-08-01,7.4614,7.4836,7.268,7.4165,1792372,0
1997-08-04,7.439,7.5059,7.4165,7.439,1833010,0
1997-08-05,7.4614,7.4614,7.3572,7.3719,1454080,0
1997-08-06,7.3944,7.5059,7.3719,7.439,1431608,0
1997-08-07,7.4614,7.4836,7.3347,7.3572,1258160,0
1997-08-08,7.2903,7.3126,7.1862,7.3126,1402681,0
1997-08-11,7.2903,7.4165,7.268,7.4165,1197743,0
1997-08-12,7.439,7.4836,7.4165,7.439,2566915,0
1997-08-13,7.4614,7.4836,7.3572,7.3944,2257417,0
1997-08-14,7.3719,7.4165,7.2459,7.268,1397970,0
1997-08-15,7.2237,7.268,7.1193,7.1418,1835161,0
1997-08-18,7.2012,7.5059,7.164,7.2903,1151316,0
1997-08-19,7.3572,7.4165,7.3126,7.3944,2082222,0
1997-08-20,7.3719,7.439,7.3572,7.3719,1091163,0
1997-08-21,7.3719,7.4165,7.2903,7.3347,1707464,0
1997-08-22,7.2237,7.3719,7.2237,7.3719,1177960,0
1997-08-25,7.3719,7.3944,7.3126,7.3719,968985,0
1997-08-26,7.3347,7.3944,7.3126,7.3347,1254257,0
1997-08-27,7.2903,7.3572,7.268,7.3126,1096415,0
1997-08-28,7.2459,7.3126,7.2012,7.2459,963470,0
1997-08-29,7.268,7.2903,7.1862,7.2012,1412367,0
1997-09-02,7.2012,7.3126,7.2012,7.3126,1450180,0
1997-09-03,7.3572,7.439,7.3347,7.3719,1872436,0
1997-09-04,7.3347,7.3944,7.3126,7.3719,973019,0
1997-09-05,7.3944,7.4165,7.3572,7.3719,1786588,0
1997-09-08,7.3944,7.4836,7.3719,7.439,3029808,0
1997-09-09,7.439,7.5878,7.439,7.5429,2977329,0
1997-09-10,7.5429,7.5878,7.5059,7.5059,1642199,0
1997-09-11,7.4614,7.5429,7.4614,7.5059,2496939,0
1997-09-12,7.5429,7.5878,7.4614,7.5878,1538584,0
1997-09-15,7.5878,7.6544,7.5429,7.6099,1776761,0
1997-09-16,7.6769,7.803,7.6544,7.7806,1928280,0
1997-09-17,7.8477,7.8699,7.7138,7.736,1731278,0
1997-09-18,7.7583,7.8252,7.736,7.7583,1967439,0
1997-09-19,7.8252,7.8252,7.7138,7.7806,1810271,0
1997-09-22,7.7806,7.8699,7.7583,7.7806,1670190,0
1997-09-23,7.7806,7.8252,7.736,7.7583,2358745,0
1997-09-24,7.7806,7.803,7.699,7.699,1995561,0
1997-09-25,7.7138,7.7806,7.699,7.7583,1428784,0
1997-09-26,7.7583,7.8252,7.7583,7.8252,1498623,0
1997-09-29,7.7806,7.8699,7.7583,7.7806,1325305,0
1997-09-30,7.7583,7.7806,7.7138,7.7138,1375633,0
1997-10-01,7.7138,7.803,7.7138,7.803,1574785,0
1997-10-02,7.803,7.8699,7.7806,7.8699,1470096,0
1997-10-03,7.9519,8.0186,7.7583,7.7806,1502929,0
1997-10-06,7.8252,7.8477,7.7806,7.803,592612,0
1997-10-07,7.7806,7.8477,7.7806,7.803,880843,0
1997-10-08,7.8252,7.8477,7.6099,7.6544,1423673,0
1997-10-09,7.6321,7.7583,7.5653,7.7138,969253,0
1997-10-10,7.699,7.8477,7.6769,7.8252,1288840,0
1997-10-13,7.8477,7.8699,7.7806,7.8477,950144,0
1997-10-14,7.8699,7.9519,7.5878,7.9295,1608829,0
1997-10-15,7.9295,7.9739,7.8849,7.9295,1242822,0
1997-10-16,7.9519,8.078,7.9295,8.0631,2208168,0
1997-10-17,8.0408,8.0631,7.9739,8.0186,2086525,0
1997-10-20,8.0186,8.1,7.9519,8.0631,1922762,0
1997-10-21,8.0408,8.1672,8.0186,8.1,786116,0
1997-10-22,8.078,8.3166,8.0408,8.2939,1759539,0
1997-10-23,8.2112,8.2939,8.1452,8.1672,2222164,0
1997-10-24,8.2491,8.2939,8.1452,8.2112,1593890,0
1997-10-27,8.1672,8.2712,7.9964,8.1223,2090970,0
1997-10-28,7.7806,8.1223,7.6544,8.1223,2709818,0
1997-10-29,8.0408,8.0631,7.8849,7.9519,4086932,0
1997-10-30,7.8477,8.0408,7.803,7.8477,5172985,0
1997-10-31,7.9369,8.0186,7.8477,7.9591,1096684,0
1997-11-03,7.9816,8.0857,7.9816,8.0857,1065735,0
1997-11-04,8.0631,8.1079,8.0037,8.0631,1075693,0
1997-11-05,8.0408,8.0631,7.8477,7.8699,2281642,0
1997-11-06,7.8252,7.8477,7.7583,7.803,1112159,0
1997-11-07,7.6321,7.8252,7.6321,7.8252,1788468,0
1997-11-10,7.9369,7.9591,7.7806,7.8252,1267176,0
1997-11-11,7.8477,7.9591,7.8252,7.9147,715065,0
1997-11-12,7.8699,7.9816,7.8477,7.9816,1173520,0
1997-11-13,8.0186,8.0186,7.8477,7.9369,1138802,0
1997-11-14,7.9369,7.9369,7.6769,7.6769,2123800,0
1997-11-17,7.6769,7.9147,7.6769,7.8699,2269532,0
1997-11-18,7.8477,7.8699,7.6769,7.7806,1638162,0
1997-11-19,7.7583,7.8699,7.7434,7.7806,2907087,0
1997-11-20,7.8252,8.1079,7.803,8.0857,2618724,0
1997-11-21,8.0857,8.152,8.0186,8.152,2987959,0
1997-11-24,8.0631,8.13,8.0408,8.1079,1534956,0
1997-11-25,8.1974,8.2414,8.1079,8.1974,2350538,0
1997-11-26,8.2188,8.2782,8.1974,8.2414,878825,0
1997-11-28,8.3008,8.3244,8.2414,8.3244,393860,0
1997-12-01,8.3244,8.4125,8.3008,8.3677,1651081,0
1997-12-02,8.3677,8.4573,8.3244,8.3677,1398911,0
1997-12-03,8.3905,8.4336,8.152,8.1751,2635675,0
1997-12-04,8.152,8.152,7.9816,8.0186,1788739,0
1997-12-05,7.9816,8.1079,7.9369,8.1079,1848081,0
1997-12-08,8.13,8.152,7.9816,8.0408,1617037,0
1997-12-09,8.1079,8.13,8.0408,8.0857,1173654,0
1997-12-10,8.0186,8.0857,8.0037,8.0408,1074212,0
1997-12-11,8.0631,8.0631,7.9816,8.0037,967640,0
1997-12-12,8.0186,8.0408,7.9369,8.0186,1659155,0
1997-12-15,8.13,8.3008,7.9369,8.2414,1476152,0
1997-12-16,8.2782,8.3244,8.1974,8.1974,1165577,0
1997-12-17,8.2782,8.3008,8.2414,8.3008,814774,0
1997-12-18,8.3008,8.3244,8.2644,8.3244,1163162,0
1997-12-19,8.3244,8.4125,8.2414,8.3244,2707663,0
1997-12-22,8.3677,8.5393,8.3677,8.5234,1421385,0
1997-12-23,8.5616,8.6286,8.4573,8.5817,1572227,0
1997-12-24,8.6494,8.672,8.6286,8.6286,891207,0
1997-12-26,8.672,8.7386,8.6286,8.672,423869,0
1997-12-29,8.6949,9.0208,8.6494,9.0208,1868667,0
1997-12-30,9.0208,9.103,8.9334,9.0208,2088006,0
1997-12-31,9.0208,9.0453,8.8887,8.9773,1377784,0
1998-01-02,9.0208,9.0208,8.7843,9.0009,1592681,0
1998-01-05,9.0009,9.0208,8.7386,8.8654,2711435,0
1998-01-06,8.8063,8.8212,8.6494,8.7184,1673152,0
1998-01-07,8.672,8.7386,8.6286,8.7386,3018367,0
1998-01-08,8.7386,8.9101,8.672,8.8063,1696566,0
1998-01-09,8.8432,8.8654,8.7386,8.8063,2164573,0
1998-01-12,8.7184,8.8063,8.672,8.7623,1527957,0
1998-01-13,8.8063,8.8432,8.7386,8.8432,1348720,0
1998-01-14,8.8432,8.8654,8.7623,8.8432,2126222,0
1998-01-15,8.8432,8.8432,8.7184,8.7386,1170557,0
1998-01-16,8.8063,8.8063,8.6949,8.7386,1232997,0
1998-01-20,8.6949,8.7623,8.3677,8.7184,1249681,0
1998-01-21,8.672,8.7623,8.5616,8.6494,1082958,0
1998-01-22,8.5817,8.7184,8.5393,8.6949,1549622,0
1998-01-23,8.6949,8.6949,8.5012,8.5393,2971139,0
1998-01-26,8.5616,8.6949,8.5393,8.672,2048308,0
1998-01-27,8.672,8.8063,8.6494,8.7623,1200835,0
1998-01-28,8.672,8.8063,8.6052,8.7623,4306539,0
1998-01-29,8.7696,8.8349,8.6575,8.6575,1151720,0
1998-01-30,8.6575,8.6575,8.4798,8.5465,1574785,0
1998-02-02,8.5693,8.6133,8.5234,8.5693,1282110,0
1998-02-03,8.5234,8.5234,8.4336,8.4798,996032,0
1998-02-04,8.4573,8.4798,8.4125,8.4573,1549490,0
1998-02-05,8.5012,8.5234,8.4336,8.5234,1092242,0
1998-02-06,8.6133,8.7696,8.5693,8.7239,1161946,0
1998-02-09,8.7031,8.7468,8.6133,8.6575,921351,0
1998-02-10,8.7916,8.8349,8.7239,8.7696,1461484,0
1998-02-11,8.7916,8.7916,8.6358,8.7468,1723746,0
1998-02-12,8.7916,8.8128,8.6575,8.7916,954182,0
1998-02-13,8.7696,8.8128,8.7031,8.7468,893631,0
1998-02-17,8.7468,8.8128,8.7031,8.8128,1810132,0
1998-02-18,8.8128,9.1402,8.7696,8.7916,1088743,0
1998-02-19,8.8128,8.8128,8.6575,8.7468,2099177,0
1998-02-20,8.7468,8.7468,8.6802,8.7468,1285475,0
1998-02-23,8.7696,8.7696,8.6802,8.7031,1334186,0
1998-02-24,8.7031,8.7239,8.6133,8.6802,1212674,0
1998-02-25,8.7239,8.7239,8.6575,8.7031,2467607,0
1998-02-26,8.6575,8.7031,8.6133,8.6575,676042,0
1998-02-27,8.6802,8.7184,8.6133,8.6802,1341990,0
1998-03-02,8.6575,8.7239,8.6575,8.6802,648995,0
1998-03-03,8.7031,8.7916,8.6802,8.7696,990787,0
1998-03-04,8.7916,8.8128,8.7468,8.7696,1033843,0
1998-03-05,8.7468,8.7916,8.7031,8.7696,873311,0
1998-03-06,8.7916,8.8811,8.7696,8.8599,1097354,0
1998-03-09,8.8599,9.051,8.8599,9.0293,2485234,0
1998-03-10,9.0954,9.2529,9.051,9.1641,2270611,0
1998-03-11,9.1641,9.1641,8.9635,9.0293,1702755,0
1998-03-12,8.9839,9.1863,8.9839,9.1402,1910384,0
1998-03-13,9.1402,9.1402,9.051,9.1192,662047,0
1998-03-16,9.1402,9.2066,9.0743,9.1641,1194510,0
1998-03-17,9.1641,9.2529,9.0954,9.2529,1317903,0
1998-03-18,9.2529,9.4913,9.2298,9.4666,1779185,0
1998-03-19,9.4913,9.534,9.4458,9.512,1425286,0
1998-03-20,9.579,9.759,9.512,9.759,3071923,0
1998-03-23,9.735,9.95,9.712,9.907,2971945,0
1998-03-24,9.93,10.085,9.907,9.972,1948867,0
1998-03-25,10.019,10.039,9.825,9.89,1760077,0
1998-03-26,9.849,9.867,9.735,9.759,1787256,0
1998-03-27,9.78,9.78,9.512,9.557,1518540,0
1998-03-30,9.512,9.624,9.512,9.557,1209044,0
1998-03-31,9.557,9.849,9.557,9.735,1656196,0
1998-04-01,9.602,9.712,9.557,9.712,1386261,0
1998-04-02,9.735,9.849,9.646,9.78,1080132,0
1998-04-03,9.78,9.825,9.712,9.759,873848,0
1998-04-06,9.759,9.825,9.646,9.646,1104221,0
1998-04-07,9.624,9.669,9.557,9.602,1130593,0
1998-04-08,9.602,9.691,9.579,9.669,2163629,0
1998-04-09,9.669,9.691,9.646,9.669,943954,0
1998-04-13,9.602,9.624,9.4458,9.4458,1880644,0
1998-04-14,9.4458,9.534,9.4241,9.4458,1168944,0
1998-04-15,9.4913,9.4913,9.3633,9.4666,823387,0
1998-04-16,9.4458,9.4666,9.3428,9.3633,650474,0
1998-04-17,9.3857,9.602,9.3633,9.602,1267849,0
1998-04-20,9.512,9.579,9.4014,9.557,1144456,0
1998-04-21,9.512,9.557,9.3857,9.534,976251,0
1998-04-22,9.4913,9.512,9.3633,9.4014,968039,0
1998-04-23,9.4014,9.4241,9.2298,9.2752,1251566,0
1998-04-24,9.2949,9.4458,9.2529,9.3184,964543,0
1998-04-27,9.2529,9.2949,9.1641,9.2752,1579224,0
1998-04-28,9.3857,9.3857,9.2529,9.3184,1554599,0
1998-04-29,9.3428,9.4014,9.2752,9.3184,3101666,0
1998-04-30,9.3935,9.4597,9.3497,9.4379,1845656,0
1998-05-01,9.4597,9.4834,9.3935,9.4172,860659,0
1998-05-04,9.4172,9.4379,9.335,9.3701,2105634,0
1998-05-05,9.2823,9.3497,9.2375,9.3037,2154882,0
1998-05-06,9.2823,9.3497,9.2597,9.3037,1416140,0
1998-05-07,9.2823,9.2823,9.2143,9.2375,2748842,0
1998-05-08,9.2375,9.3497,9.2375,9.3037,810605,0
1998-05-11,9.3037,9.594,9.2375,9.2823,1199220,0
1998-05-12,9.2143,9.3037,9.2143,9.3037,978669,0
1998-05-13,9.2597,9.3935,9.2597,9.2823,1069909,0
1998-05-14,9.2597,9.2823,9.1708,9.194,1120368,0
1998-05-15,9.1708,9.2143,9.1259,9.1259,1402140,0
1998-05-18,9.1259,9.1708,9.103,9.1478,913410,0
1998-05-19,9.1478,9.1708,9.082,9.103,1066943,0
1998-05-20,9.194,9.2143,9.1478,9.2143,633115,0
1998-05-21,9.2375,9.2375,9.103,9.1259,692186,0
1998-05-22,9.1708,9.1708,9.0368,9.103,667163,0
1998-05-26,9.1478,9.1708,9.082,9.103,1563479,0
1998-05-27,9.1259,9.1259,8.925,8.9924,1041112,0
1998-05-28,8.925,9.1708,8.925,9.1478,1109199,0
1998-05-29,9.1478,9.4597,9.103,9.4597,1544374,0
1998-06-01,9.4379,9.95,9.4379,9.95,3245649,0
1998-06-02,9.95,9.95,9.727,9.841,2195387,0
1998-06-03,9.841,9.972,9.816,9.95,2223912,0
1998-06-04,9.95,9.95,9.816,9.861,2704033,0
1998-06-05,9.883,9.907,9.751,9.751,2874656,0
1998-06-08,9.773,9.816,9.727,9.751,1417885,0
1998-06-09,9.751,9.841,9.66,9.816,2303304,0
1998-06-10,9.841,10.039,9.841,9.972,2568125,0
1998-06-11,9.972,10.323,9.972,10.263,3724152,0
1998-06-12,10.278,10.278,10.128,10.15,1675440,0
1998-06-15,10.061,10.232,9.883,10.061,1913614,0
1998-06-16,10.061,10.085,9.907,10.019,1787664,0
1998-06-17,10.019,10.085,9.907,10.085,3045959,0
1998-06-18,10.039,10.085,9.972,9.997,1554469,0
1998-06-19,9.907,9.972,9.751,9.861,4002962,0
1998-06-22,9.773,9.997,9.773,9.883,1422327,0
1998-06-23,9.841,9.907,9.793,9.883,1054432,0
1998-06-24,9.883,9.883,9.685,9.727,1162619,0
1998-06-25,9.727,9.751,9.573,9.638,906679,0
1998-06-26,9.66,9.706,9.573,9.616,1386666,0
1998-06-29,9.66,9.997,9.66,9.841,2251494,0
1998-06-30,9.861,9.883,9.66,9.861,1048509,0
1998-07-01,9.861,9.883,9.727,9.841,1173384,0
1998-07-02,9.841,9.861,9.751,9.816,930498,0
1998-07-06,9.793,9.816,9.727,9.773,764988,0
1998-07-07,9.773,9.773,9.66,9.66,1167058,0
1998-07-08,9.66,9.685,9.594,9.685,706720,0
1998-07-09,9.594,9.685,9.594,9.638,950684,0
1998-07-10,9.616,9.773,9.616,9.727,843570,0
1998-07-13,9.66,9.727,9.549,9.549,1159793,0
1998-07-14,9.528,9.66,9.505,9.638,1280498,0
1998-07-15,9.594,9.638,9.528,9.573,957010,0
1998-07-16,9.528,9.594,9.505,9.549,698515,0
1998-07-17,9.549,9.706,9.4834,9.66,1967710,0
1998-07-20,9.616,9.685,9.573,9.616,827022,0
1998-07-21,9.616,9.638,9.4379,9.4597,1012314,0
1998-07-22,9.528,9.638,9.505,9.573,1521364,0
1998-07-23,9.594,9.616,9.4597,9.4834,1163162,0
1998-07-24,9.505,9.528,9.3497,9.4379,964945,0
1998-07-27,9.3701,9.594,9.3497,9.4597,1313597,0
1998-07-28,9.4172,9.4834,9.2823,9.4597,1640316,0
1998-07-29,9.4172,9.4172,9.2823,9.2823,2235620,0
1998-07-30,9.2891,9.4666,9.2891,9.4241,1571553,0
1998-07-31,9.4014,9.4014,9.1556,9.1998,1257618,0
1998-08-03,9.1776,9.3125,9.1116,9.2452,2320391,0
1998-08-04,9.377,9.512,9.2684,9.3125,2464377,0
1998-08-05,9.2221,9.3555,9.1116,9.3125,1366616,0
1998-08-06,9.3125,9.4241,9.2452,9.3125,2513225,0
1998-08-07,9.2891,9.4458,9.2221,9.4014,4538116,0
1998-08-10,9.4014,9.512,9.377,9.512,2755976,0
1998-08-11,9.4666,9.4913,9.377,9.377,1445336,0
1998-08-12,9.4241,9.735,9.377,9.624,3058336,0
1998-08-13,9.579,9.624,9.4666,9.534,1851712,0
1998-08-14,9.534,9.602,9.4666,9.4666,1442372,0
1998-08-17,9.4458,9.646,9.4241,9.602,2017767,0
1998-08-18,9.512,9.602,9.4913,9.602,1228555,0
1998-08-19,9.579,9.602,9.4241,9.4666,1483551,0
1998-08-20,9.377,9.557,9.377,9.4666,1042051,0
1998-08-21,9.512,9.855,9.4666,9.787,2513493,0
1998-08-24,9.787,9.898,9.691,9.855,1029538,0
1998-08-25,9.898,9.988,9.646,9.735,1019041,0
1998-08-26,9.602,9.988,9.602,9.876,1266097,0
1998-08-27,9.787,10.011,9.787,9.876,1635606,0
1998-08-28,9.965,10.257,9.923,9.988,2733638,0
1998-08-31,10.077,10.554,10.055,10.143,2585213,0
1998-09-01,10.101,10.19,9.876,10.101,3152258,0
1998-09-02,10.011,10.055,9.557,9.669,3819149,0
1998-09-03,9.579,9.669,9.4913,9.602,2486984,0
1998-09-04,9.624,9.669,9.3555,9.557,2145196,0
1998-09-08,9.646,9.833,9.4666,9.833,1242549,0
1998-09-09,9.876,10.055,9.669,9.923,1784569,0
1998-09-10,9.833,9.988,9.808,9.898,1779591,0
1998-09-11,9.808,10.055,9.787,9.965,1342124,0
1998-09-14,10.011,10.101,10.011,10.055,1489200,0
1998-09-15,10.055,10.168,9.988,10.121,1086189,0
1998-09-16,10.077,10.21,9.988,10.168,1012181,0
1998-09-17,10.055,10.143,9.988,10.121,1486648,0
1998-09-18,10.143,10.463,10.121,10.389,3504950,0
1998-09-21,10.389,10.463,10.19,10.366,841153,0
1998-09-22,10.366,10.463,10.257,10.278,1232324,0
1998-09-23,10.278,10.486,10.278,10.44,1201373,0
1998-09-24,10.463,10.463,10.278,10.345,2100388,0
1998-09-25,10.257,10.753,10.257,10.42,2701611,0
1998-09-28,10.42,10.507,10.323,10.389,1215770,0
1998-09-29,10.486,10.621,10.42,10.621,2158783,0
1998-09-30,10.73,10.73,10.554,10.621,2120302,0
1998-10-01,10.507,10.844,10.323,10.777,2950954,0
1998-10-02,10.819,11.184,10.777,11.184,3166658,0
1998-10-05,11.14,11.384,11.043,11.318,2127029,0
1998-10-06,11.275,11.295,11,11.117,3798833,0
1998-10-07,11.065,11.275,10.844,11.065,3391379,0
1998-10-08,10.596,11.14,10.596,11.097,2924848,0
1998-10-09,10.865,10.865,10.463,10.53,2577946,0
1998-10-12,10.486,10.486,10.101,10.19,1734510,0
1998-10-13,10.345,10.463,10.121,10.232,1650544,0
1998-10-14,10.42,10.777,10.389,10.507,1977129,0
1998-10-15,10.642,10.976,10.42,10.73,2643482,0
1998-10-16,10.73,10.73,10.278,10.507,2455764,0
1998-10-19,10.486,10.486,10.168,10.232,1745546,0
1998-10-20,10.232,10.366,10.055,10.101,2992532,0
1998-10-21,10.055,10.21,9.808,10.011,1142705,0
1998-10-22,10.011,10.232,9.965,10.143,1059946,0
1998-10-23,10.143,10.143,10.011,10.121,2077914,0
1998-10-26,10.278,10.323,10.101,10.101,4213286,0
1998-10-27,10.19,10.323,10.168,10.298,1573033,0
1998-10-28,10.366,10.507,10.298,10.463,3508851,0
1998-10-29,10.263,10.307,10.128,10.285,4250691,0
1998-10-30,10.285,10.307,10.196,10.285,2202920,0
1998-11-02,10.373,10.397,10.216,10.263,1362986,0
1998-11-03,10.241,10.472,10.241,10.428,1306601,0
1998-11-04,10.448,10.562,10.216,10.285,1271077,0
1998-11-05,10.307,10.448,10.241,10.428,1295702,0
1998-11-06,10.494,10.581,10.428,10.581,1276864,0
1998-11-09,10.562,10.562,10.448,10.448,1361232,0
1998-11-10,10.448,10.744,10.354,10.695,1256275,0
1998-11-11,10.65,10.65,10.373,10.397,2301960,0
1998-11-12,10.354,10.472,10.354,10.373,1460540,0
1998-11-13,10.397,10.448,10.354,10.428,597054,0
1998-11-16,10.448,10.604,10.397,10.604,1698042,0
1998-11-17,10.604,10.926,10.581,10.791,1575993,0
1998-11-18,10.791,10.858,10.695,10.716,1557828,0
1998-11-19,10.695,10.695,10.539,10.65,1050395,0
1998-11-20,10.671,10.791,10.627,10.671,2700127,0
1998-11-23,10.581,10.65,10.581,10.627,1540067,0
1998-11-24,10.65,10.791,10.562,10.581,1871492,0
1998-11-25,10.562,10.901,10.562,10.858,2468683,0
1998-11-27,10.858,10.968,10.858,10.877,1333110,0
1998-11-30,10.858,10.947,10.744,10.769,987016,0
1998-12-01,10.769,10.858,10.716,10.858,1423805,0
1998-12-02,10.812,10.926,10.744,10.791,822982,0
1998-12-03,10.769,10.835,10.604,10.627,947858,0
1998-12-04,10.671,10.858,10.627,10.858,1115524,0
1998-12-07,10.812,10.835,10.671,10.812,944897,0
1998-12-08,10.791,10.858,10.448,10.791,787865,0
1998-12-09,10.812,10.812,10.671,10.695,888652,0
1998-12-10,10.671,10.791,10.581,10.604,1135575,0
1998-12-11,10.581,10.744,10.562,10.744,533807,0
1998-12-14,10.671,10.716,10.472,10.562,1137590,0
1998-12-15,10.472,10.627,10.448,10.562,2165107,0
1998-12-16,10.397,10.581,10.397,10.581,2285277,0
1998-12-17,10.65,10.858,10.65,10.835,2528563,0
1998-12-18,10.716,10.947,10.716,10.947,3289377,0
1998-12-21,10.991,11.058,10.877,10.926,1373211,0
1998-12-22,10.858,10.947,10.671,10.716,1027655,0
1998-12-23,10.769,10.835,10.604,10.744,1250218,0
1998-12-24,10.835,10.835,10.744,10.744,248407,0
1998-12-28,10.695,10.744,10.514,10.539,1008143,0
1998-12-29,10.494,10.716,10.472,10.716,983788,0
1998-12-30,10.744,10.744,10.562,10.604,632581,0
1998-12-31,10.627,10.627,10.514,10.604,960774,0
1999-01-04,10.627,10.812,10.539,10.695,2719237,0
1999-01-05,10.716,10.812,10.604,10.671,1579090,0
1999-01-06,10.65,10.65,10.562,10.65,6263747,0
1999-01-07,10.562,10.627,10.472,10.494,1541414,0
1999-01-08,10.494,10.562,10.373,10.494,7014876,0
1999-01-11,10.307,10.448,10.216,10.241,1077172,0
1999-01-12,10.241,10.448,10.216,10.263,1226131,0
1999-01-13,10.263,10.562,10.263,10.472,1684317,0
1999-01-14,10.397,10.428,10.241,10.397,1440626,0
1999-01-15,10.428,10.448,10.263,10.448,1254661,0
1999-01-19,10.332,10.397,10.128,10.241,1403082,0
1999-01-20,10.241,10.263,10.055,10.175,1154952,0
1999-01-21,10.241,10.354,10.15,10.354,1440626,0
1999-01-22,10.397,10.428,10.285,10.307,1422060,0
1999-01-25,10.216,10.307,10.196,10.285,1517327,0
1999-01-26,10.263,10.332,10.175,10.216,1378596,0
1999-01-27,10.241,10.263,10.032,10.085,1128576,0
1999-01-28,10.07,10.182,10.019,10.07,1688488,0
1999-01-29,10.039,10.07,9.743,9.95,1186843,0
1999-02-01,9.93,9.93,9.676,9.743,1056718,0
1999-02-02,9.654,9.861,9.557,9.833,2731481,0
1999-02-03,9.833,9.93,9.654,9.743,1484764,0
1999-02-04,9.602,9.676,9.512,9.512,1468749,0
1999-02-05,9.4458,9.766,9.4241,9.602,2371931,0
1999-02-08,9.624,9.808,9.602,9.766,2117072,0
1999-02-09,9.698,9.808,9.676,9.698,1118622,0
1999-02-10,9.698,9.719,9.534,9.579,1053356,0
1999-02-11,9.4913,9.579,9.3701,9.4913,1323556,0
1999-02-12,9.4913,9.4913,9.1641,9.1863,1666960,0
1999-02-16,9.2823,9.512,9.2597,9.3037,1359351,0
1999-02-17,9.3497,9.602,9.3262,9.4458,1946712,0
1999-02-18,9.534,9.808,9.512,9.719,1780798,0
1999-02-19,9.624,9.698,9.4913,9.557,1584068,0
1999-02-22,9.4666,9.624,9.4458,9.557,1564421,0
1999-02-23,9.4241,9.512,9.3262,9.4666,2152192,0
1999-02-24,9.4241,9.4458,9.1641,9.3262,2737538,0
1999-02-25,9.2375,9.3037,9.0743,9.2143,1357199,0
1999-02-26,9.2823,9.3037,9.051,9.2597,1798966,0
1999-03-01,9.1863,9.2375,8.9551,9.1192,1661576,0
1999-03-02,9.1402,9.3262,9.0954,9.1192,2259442,0
1999-03-03,9.1863,9.2823,9.0954,9.1402,1971609,0
1999-03-04,9.1402,9.2143,9.0743,9.1641,1167733,0
1999-03-05,9.4241,9.4241,9.1402,9.1863,2438541,0
1999-03-08,9.3262,9.3262,9.051,9.1192,2282984,0
1999-03-09,9.2375,9.2823,8.9839,9.0066,3375362,0
1999-03-10,9.0066,9.0743,8.8887,8.9101,2075090,0
1999-03-11,8.9551,9.0293,8.8887,8.9551,2478775,0
1999-03-12,9.0293,9.2375,9.0066,9.2143,2733906,0
1999-03-15,9.1641,9.2597,9.1641,9.2597,2274646,0
1999-03-16,9.2375,9.4241,9.2375,9.3935,2616026,0
1999-03-17,9.3497,9.3935,9.2823,9.3701,1433090,0
1999-03-18,9.3497,9.534,9.3037,9.4913,1669518,0
1999-03-19,9.579,9.579,9.3497,9.3935,2298731,0
1999-03-22,9.3497,9.4913,9.3262,9.4241,1172980,0
1999-03-23,9.3497,9.4458,9.2597,9.3497,1077172,0
1999-03-24,9.3497,9.602,9.3262,9.602,1455024,0
1999-03-25,9.557,9.579,9.3701,9.4666,1327191,0
1999-03-26,9.3935,9.4241,9.1402,9.2143,1329346,0
1999-03-29,9.2143,9.2143,8.7989,8.8432,2712511,0
1999-03-30,8.7777,8.8432,8.5897,8.5897,2079396,0
1999-03-31,8.6802,8.7031,8.5897,8.6133,1764249,0
1999-04-01,8.6133,8.8212,8.5393,8.6802,2293344,0
1999-04-05,8.7031,8.7989,8.6358,8.6802,1568193,0
1999-04-06,8.6575,8.7239,8.4054,8.4054,1943619,0
1999-04-07,8.4274,8.6358,8.4054,8.6133,2671470,0
1999-04-08,8.7031,8.9101,8.6358,8.9101,1949810,0
1999-04-09,8.8212,8.8432,8.7239,8.7239,1586625,0
1999-04-12,8.6802,9.0293,8.6802,8.9334,1523786,0
1999-04-13,8.9101,8.9334,8.7777,8.8887,1556620,0
1999-04-14,8.8654,8.9101,8.6802,8.7239,947590,0
1999-04-15,8.7239,9.0954,8.6575,9.0293,1937833,0
1999-04-16,9.0293,9.1402,9.0066,9.0954,1522979,0
1999-04-19,9.3701,9.534,9.2823,9.512,2815048,0
1999-04-20,9.93,10.298,9.883,10.203,5109604,0
1999-04-21,10.115,10.136,9.93,9.997,1660499,0
1999-04-22,9.972,10.019,9.833,9.93,1878625,0
1999-04-23,9.907,9.972,9.743,9.93,1612194,0
1999-04-26,9.861,9.997,9.808,9.95,1138535,0
1999-04-27,9.93,10.019,9.787,9.808,1748237,0
1999-04-28,9.833,9.972,9.808,9.907,1325976,0
1999-04-29,9.98,10.241,9.957,10.032,1817535,0
1999-04-30,10.055,10.175,9.915,10.121,1702078,0
1999-05-03,10.055,10.307,10.055,10.307,1483281,0
1999-05-04,10.263,10.307,10.101,10.143,859315,0
1999-05-05,10.196,10.285,10.121,10.241,2698244,0
1999-05-06,10.216,10.241,10.101,10.196,984728,0
1999-05-07,10.196,10.285,10.121,10.175,1426361,0
1999-05-10,10.143,10.285,10.101,10.241,1006530,0
1999-05-11,10.175,10.263,9.957,10.055,2762031,0
1999-05-12,10.055,10.175,10.003,10.101,1893563,0
1999-05-13,10.077,10.359,10.055,10.338,1257084,0
1999-05-14,10.101,10.241,10.032,10.241,1279959,0
1999-05-17,10.143,10.381,10.101,10.307,1599408,0
1999-05-18,10.285,10.338,10.196,10.263,1422060,0
1999-05-19,10.359,10.472,10.338,10.381,1174055,0
1999-05-20,10.405,10.472,10.307,10.338,1201781,0
1999-05-21,10.307,10.448,10.307,10.428,1207427,0
1999-05-24,10.405,10.798,10.381,10.71,1789143,0
1999-05-25,10.662,10.918,10.662,10.777,3128445,0
1999-05-26,10.798,10.827,10.73,10.777,1853325,0
1999-05-27,10.612,10.687,10.381,10.428,1372268,0
1999-05-28,10.338,10.612,10.307,10.612,1278747,0
1999-06-01,10.522,10.545,10.263,10.338,1358274,0
1999-06-02,10.381,10.501,10.285,10.307,1246722,0
1999-06-03,10.359,10.501,10.307,10.405,1218194,0
1999-06-04,10.428,10.589,10.428,10.589,1976048,0
1999-06-07,10.545,10.636,10.472,10.567,1091302,0
1999-06-08,10.612,10.612,10.405,10.522,1908903,0
1999-06-09,10.428,10.589,10.428,10.545,976384,0
1999-06-10,10.472,10.545,10.285,10.338,1179842,0
1999-06-11,10.472,10.472,10.285,10.338,1464308,0
1999-06-14,10.381,10.589,10.381,10.428,884478,0
1999-06-15,10.381,10.567,10.381,10.567,1514499,0
1999-06-16,10.589,10.71,10.501,10.636,1041243,0
1999-06-17,10.589,10.636,10.472,10.501,1137590,0
1999-06-18,10.501,10.567,10.428,10.448,1825339,0
1999-06-21,10.359,10.472,10.307,10.428,1218728,0
1999-06-22,10.307,10.448,10.307,10.405,1165982,0
1999-06-23,10.338,10.448,10.338,10.359,742650,0
1999-06-24,10.338,10.428,10.285,10.359,1219137,0
1999-06-25,10.338,10.405,10.263,10.338,1464845,0
1999-06-28,10.381,10.428,10.359,10.359,875193,0
1999-06-29,10.263,10.338,10.196,10.263,934402,0
1999-06-30,10.216,10.307,9.867,9.915,1920882,0
1999-07-01,9.937,10.101,9.937,10.003,2185429,0
1999-07-02,10.003,10.121,10.003,10.032,1108796,0
1999-07-06,9.98,10.077,9.915,10.055,1603582,0
1999-07-07,10.003,10.032,9.867,9.937,2376912,0
1999-07-08,9.841,9.98,9.706,9.727,3623094,0
1999-07-09,9.727,9.855,9.727,9.793,1225055,0
1999-07-12,9.793,9.867,9.751,9.841,1024423,0
1999-07-13,9.793,9.98,9.793,9.89,1088743,0
1999-07-14,9.816,9.867,9.727,9.751,3083499,0
1999-07-15,9.841,9.957,9.816,9.89,1195587,0
1999-07-16,9.867,9.98,9.841,9.957,3044478,0
1999-07-19,9.915,10.032,9.841,10.003,1745680,0
1999-07-20,10.055,10.175,10.003,10.055,1640184,0
1999-07-21,10.143,10.263,10.101,10.216,1639644,0
1999-07-22,10.241,10.285,10.196,10.241,1739758,0
1999-07-23,10.216,10.359,10.216,10.285,1024290,0
1999-07-26,10.285,10.428,10.285,10.338,956471,0
1999-07-27,10.359,10.359,10.241,10.241,1070445,0
1999-07-28,10.196,10.196,9.957,10.055,2693537,0
1999-07-29,10.039,10.128,9.923,9.965,2044004,0
1999-07-30,9.943,10.039,9.943,9.988,1541011,0
1999-08-02,10.085,10.203,10.039,10.159,1497005,0
1999-08-03,10.128,10.278,10.128,10.25,1305522,0
1999-08-04,10.25,10.345,10.182,10.25,1278881,0
1999-08-05,10.25,10.42,10.203,10.323,1726704,0
1999-08-06,10.25,10.345,10.224,10.278,1221023,0
1999-08-09,10.345,10.345,10.203,10.224,1236359,0
1999-08-10,10.182,10.25,10.109,10.182,1485163,0
1999-08-11,10.128,10.203,10.085,10.182,1070173,0
1999-08-12,10.085,10.224,9.988,9.988,1965151,0
1999-08-13,10.061,10.182,10.019,10.109,916640,0
1999-08-16,10.019,10.061,9.965,10.019,1020658,0
1999-08-17,10.039,10.039,9.898,10.019,2141160,0
1999-08-18,9.988,9.988,9.867,9.965,1344279,0
1999-08-19,9.923,10.128,9.849,10.128,1407253,0
1999-08-20,10.159,10.42,10.128,10.366,1834627,0
1999-08-23,10.366,10.486,10.366,10.42,1188051,0
1999-08-24,10.44,10.463,10.345,10.44,1071924,0
1999-08-25,10.463,10.562,10.42,10.562,1813766,0
1999-08-26,10.562,10.562,10.44,10.507,1744872,0
1999-08-27,10.539,10.604,10.397,10.44,2240734,0
1999-08-30,10.366,10.44,10.203,10.224,886770,0
1999-08-31,10.25,10.397,10.224,10.25,1148083,0
1999-09-01,10.323,10.323,10.203,10.25,1431608,0
1999-09-02,10.224,10.298,10.159,10.25,1468210,0
1999-09-03,10.298,10.507,10.298,10.463,1344953,0
1999-09-07,10.562,10.562,10.25,10.298,969390,0
1999-09-08,10.224,10.278,10.128,10.203,1348720,0
1999-09-09,10.128,10.298,10.109,10.224,1754562,0
1999-09-10,10.298,10.539,10.278,10.397,1457576,0
1999-09-13,10.366,10.397,10.298,10.323,867658,0
1999-09-14,10.298,10.323,10.224,10.224,1067616,0
1999-09-15,10.298,10.397,10.25,10.278,1164236,0
1999-09-16,10.182,10.182,10.061,10.109,1327191,0
1999-09-17,10.128,10.323,10.128,10.323,1944832,0
1999-09-20,10.278,10.298,10.159,10.203,770775,0
1999-09-21,10.109,10.159,9.898,10.019,1086590,0
1999-09-22,9.965,10.061,9.898,9.965,877481,0
1999-09-23,9.943,9.988,9.727,9.78,997245,0
1999-09-24,9.727,9.898,9.727,9.727,1064255,0
1999-09-27,9.78,9.867,9.727,9.727,785304,0
1999-09-28,9.685,9.759,9.4666,9.66,1671801,0
1999-09-29,9.685,9.825,9.61,9.685,1803001,0
1999-09-30,9.685,9.849,9.638,9.759,2082356,0
1999-10-01,9.898,10.019,9.78,10.019,1151049,0
1999-10-04,10.019,10.278,10.019,10.224,956471,0
1999-10-05,10.182,10.224,9.898,9.965,1066274,0
1999-10-06,9.943,10.039,9.923,10.039,1536837,0
1999-10-07,9.988,9.988,9.801,9.801,1210389,0
1999-10-08,9.849,10.019,9.825,9.867,1522306,0
1999-10-11,9.867,9.867,9.66,9.685,1208371,0
1999-10-12,9.685,9.685,9.564,9.638,905470,0
1999-10-13,9.61,9.685,9.586,9.586,628000,0
1999-10-14,9.586,9.825,9.564,9.825,953376,0
1999-10-15,9.825,9.825,9.564,9.706,1518134,0
1999-10-18,9.685,9.825,9.685,9.825,1198412,0
1999-10-19,9.867,9.965,9.61,9.638,1603311,0
1999-10-20,9.66,9.727,9.61,9.706,787056,0
1999-10-21,9.685,9.78,9.61,9.759,1725897,0
1999-10-22,9.825,9.849,9.727,9.78,1708673,0
1999-10-25,9.801,9.867,9.759,9.759,2019647,0
1999-10-26,9.706,9.898,9.685,9.685,1237303,0
1999-10-27,9.78,9.988,9.759,9.988,1573979,0
1999-10-28,10.07,10.216,10.07,10.19,2058936,0
1999-10-29,10.19,10.263,10.093,10.19,1119560,0
1999-11-01,10.19,10.216,10.07,10.093,924715,0
1999-11-02,10.143,10.263,10.121,10.121,1139340,0
1999-11-03,10.121,10.143,10.003,10.046,1493913,0
1999-11-04,10.046,10.19,9.907,9.93,1468749,0
1999-11-05,10.026,10.168,10.003,10.026,2055308,0
1999-11-08,10.026,10.046,9.907,9.95,1586358,0
1999-11-09,9.907,9.93,9.712,9.808,1885623,0
1999-11-10,9.542,9.66,9.52,9.616,2806568,0
1999-11-11,9.52,9.691,9.52,9.66,1422729,0
1999-11-12,9.735,9.78,9.638,9.66,1323288,0
1999-11-15,9.638,9.712,9.542,9.616,936153,0
1999-11-17,9.564,9.594,9.3497,9.377,2365474,0
1999-11-18,9.52,9.52,9.3262,9.377,1457179,0
1999-11-19,9.3262,9.4241,9.2823,9.377,1697640,0
1999-11-22,9.3497,9.3497,9.1641,9.2066,1310770,0
1999-11-23,9.1116,9.1641,8.9924,9.0151,1780127,0
1999-11-24,8.9924,9.0888,8.9924,9.0368,1503199,0
1999-11-26,9.0151,9.0657,8.9698,9.0368,750319,0
1999-11-29,8.9698,8.9698,8.6575,8.7541,2204403,0
1999-11-30,8.7541,9.0657,8.7312,8.9698,2600554,0
1999-12-01,8.9466,9.0888,8.9176,8.9924,2483890,0
1999-12-02,8.9924,9.1641,8.9698,9.1116,1814572,0
1999-12-03,9.1325,9.2823,9.1325,9.1863,3068160,0
1999-12-06,9.1641,9.2298,9.0888,9.0888,1368097,0
1999-12-07,9.1116,9.1325,8.9176,8.9176,1613133,0
1999-12-08,8.9924,9.0368,8.8212,8.8212,2039696,0
1999-12-09,8.7541,8.8212,8.4655,8.4655,3317775,0
1999-12-10,8.4869,8.7031,8.4869,8.6802,2134699,0
1999-12-13,8.6358,8.6575,8.5393,8.5897,2234678,0
1999-12-14,8.5616,8.7541,8.5616,8.7031,3047298,0
1999-12-15,8.7031,9.0151,8.6802,8.9924,2675907,0
1999-12-16,8.9698,8.9924,8.8727,8.8727,1985738,0
1999-12-17,8.8727,9.0657,8.8515,9.0368,3529705,0
1999-12-20,8.9466,8.9698,8.8727,8.9176,2482005,0
1999-12-21,8.8515,9.1641,8.8515,8.9176,1657540,0
1999-12-22,8.9466,9.1116,8.9176,9.0368,1064794,0
1999-12-23,9.1116,9.2066,9.0888,9.1325,1085652,0
1999-12-27,9.1325,9.2823,9.0657,9.0657,1325305,0
1999-12-28,9.1116,9.2066,9.1116,9.1116,1302835,0
1999-12-29,9.1325,9.1863,8.9924,8.9924,1220884,0
1999-12-30,9.0151,9.1116,8.9466,9.0888,1268790,0
1999-12-31,9.0368,9.0888,8.9924,9.0151,726099,0
2000-01-03,8.8515,8.9466,8.7312,8.7312,3046762,0
2000-01-04,8.6802,8.8727,8.6802,8.8212,1892620,0
2000-01-05,8.8727,9.3497,8.8727,9.2823,2521698,0
2000-01-06,9.377,9.4755,9.2823,9.3037,2113166,0
2000-01-07,9.4241,9.52,9.377,9.4755,2255937,0
2000-01-10,9.4241,9.52,9.3497,9.4014,1461750,0
2000-01-11,9.3497,9.4241,9.3037,9.3262,1117410,0
2000-01-12,9.3037,9.564,9.3037,9.4982,1660365,0
2000-01-13,9.4755,9.4982,9.3262,9.377,1736261,0
2000-01-14,9.3497,9.4014,9.1863,9.2529,1377784,0
2000-01-18,9.0888,9.1325,8.9698,8.9698,1226403,0
2000-01-19,8.9466,9.2529,8.9466,9.1863,1151859,0
2000-01-20,9.0657,9.1863,9.0151,9.1325,1614749,0
2000-01-21,9.2529,9.4982,9.1863,9.4014,2075491,0
2000-01-24,9.4458,9.691,9.4458,9.638,2082891,0
2000-01-25,9.616,9.735,9.4982,9.735,2887574,0
2000-01-26,9.735,9.833,9.691,9.78,1982240,0
2000-01-27,9.78,9.93,9.78,9.808,1580707,0
2000-01-28,9.808,9.876,9.638,9.712,2582387,0
2000-01-31,9.712,9.876,9.691,9.855,1709753,0
2000-02-01,9.833,9.93,9.735,9.735,1865034,0
2000-02-02,9.691,9.759,9.638,9.66,2860529,0
2000-02-03,9.573,9.841,9.573,9.676,2739021,0
2000-02-04,9.773,9.773,9.4518,9.4518,2228621,0
2000-02-07,9.4083,9.505,9.4083,9.4518,1039629,0
2000-02-08,9.431,9.698,9.431,9.505,1017829,0
2000-02-09,9.4755,9.573,9.4083,9.431,1987624,0
2000-02-10,9.431,9.602,9.431,9.528,2013863,0
2000-02-11,9.549,9.549,9.431,9.4755,1993678,0
2000-02-14,9.4755,9.602,9.431,9.4755,995225,0
2000-02-15,9.4755,9.528,9.4083,9.4518,1670058,0
2000-02-16,9.4518,9.4518,9.2597,9.2823,3819284,0
2000-02-17,9.2823,9.3037,9.0888,9.1402,4120704,0
2000-02-18,9.0888,9.1641,8.9176,8.9698,1823054,0
2000-02-22,8.9924,9.1116,8.9698,8.9698,2496404,0
2000-02-23,8.9399,9.0151,8.8432,8.8432,2561531,0
2000-02-24,8.8212,8.8952,8.5536,8.5764,2956877,0
2000-02-25,8.5764,8.7239,8.4573,8.4573,2898610,0
2000-02-28,8.4798,8.8727,8.4054,8.8212,2018439,0
2000-02-29,8.7989,8.7989,8.5314,8.6286,1893563,0
2000-03-01,8.5314,8.5764,8.3826,8.5314,2831193,0
2000-03-02,8.5314,8.6494,8.4573,8.5764,2565569,0
2000-03-03,8.7031,8.7031,8.5536,8.5764,2072934,0
2000-03-06,8.5084,8.5084,8.1672,8.2414,2486178,0
2000-03-07,8.2644,8.3088,8.1672,8.2861,3254122,0
2000-03-08,8.1672,8.3599,8.1672,8.2112,2648321,0
2000-03-09,8.1898,8.2414,8.0706,8.1898,3047838,0
2000-03-10,8.1898,8.2644,8.1156,8.2112,2468010,0
2000-03-13,8.1898,8.2861,8.0933,8.2861,1860732,0
2000-03-14,8.1156,8.1452,7.9223,7.9964,2123935,0
2000-03-15,8.0186,8.5314,8.0186,8.4798,2639175,0
2000-03-16,8.5536,9.0657,8.4573,8.8432,3326518,0
2000-03-17,8.8432,8.8432,8.4798,8.5314,2792171,0
2000-03-20,8.4336,8.6494,8.4336,8.4573,1778783,0
2000-03-21,8.4336,8.5536,8.2644,8.2861,1568596,0
2000-03-22,8.3384,8.3599,7.9964,8.1452,1730877,0
2000-03-23,8.1452,8.4054,8.1156,8.3384,1233401,0
2000-03-24,8.2644,8.5084,8.2644,8.5084,1766535,0
2000-03-27,8.5314,8.7777,8.5084,8.5764,1588642,0
2000-03-28,8.4798,8.6286,8.3599,8.4798,2883268,0
2000-03-29,8.5084,8.672,8.4054,8.4573,1639376,0
2000-03-30,8.4054,8.5084,8.3384,8.4336,1944832,0
2000-03-31,8.4336,8.4798,8.3088,8.4573,1646911,0
2000-04-03,8.4336,8.7989,8.4336,8.7989,2407997,0
2000-04-04,8.7989,9.1402,8.7989,8.9924,3704773,0
2000-04-05,8.9399,9.335,8.9399,8.9924,3073946,0
2000-04-06,8.9924,9.0151,8.7031,8.7239,2289041,0
2000-04-07,8.7031,8.7989,8.6052,8.6494,2424005,0
2000-04-10,8.6286,9.0657,8.6052,9.0657,2082222,0
2000-04-11,9.1402,9.2823,8.9924,9.1402,2704704,0
2000-04-12,9.2823,9.602,9.1402,9.377,2063784,0
2000-04-13,9.377,9.698,9.2823,9.646,2200766,0
2000-04-14,9.624,9.816,9.1863,9.528,2601900,0
2000-04-17,9.2375,9.528,8.9399,9.528,2244501,0
2000-04-18,10.109,10.109,9.698,9.907,4504747,0
2000-04-19,9.719,9.719,9.4083,9.676,1582725,0
2000-04-20,9.646,9.943,9.646,9.943,2432756,0
2000-04-24,9.915,10.109,9.89,10.085,1720649,0
2000-04-25,10.203,10.405,10.061,10.373,1614886,0
2000-04-26,10.307,10.844,10.307,10.695,3411020,0
2000-04-27,10.65,10.703,10.061,10.232,4222973,0
2000-04-28,10.085,10.085,9.816,9.816,2019111,0
2000-05-01,9.867,9.89,9.4241,9.542,2841558,0
2000-05-02,9.646,9.793,9.4982,9.616,2474737,0
2000-05-03,9.573,9.719,9.4755,9.669,1945773,0
2000-05-04,9.616,9.988,9.3262,9.793,1953311,0
2000-05-05,9.766,9.793,9.52,9.646,1346701,0
2000-05-08,9.542,10.085,9.542,9.816,1761828,0
2000-05-09,9.793,9.915,9.646,9.841,1301085,0
2000-05-10,9.743,10.061,9.743,9.965,1534550,0
2000-05-11,9.937,10.232,9.937,10.19,1709210,0
2000-05-12,10.381,10.381,9.841,9.867,1659694,0
2000-05-15,9.937,10.136,9.867,10.061,1091973,0
2000-05-16,9.915,10.011,9.719,9.937,1335531,0
2000-05-17,9.691,9.766,9.52,9.646,1501583,0
2000-05-18,9.616,9.988,9.616,9.915,1355179,0
2000-05-19,9.793,10.19,9.691,10.061,1835032,0
2000-05-22,10.19,10.307,10.159,10.21,1997980,0
2000-05-23,10.307,10.307,10.039,10.115,1917649,0
2000-05-24,10.115,10.433,10.115,10.405,4259709,0
2000-05-25,10.405,10.405,10.136,10.307,1557024,0
2000-05-26,10.257,10.53,10.257,10.381,1661844,0
2000-05-30,10.405,10.433,10.115,10.136,1353698,0
2000-05-31,10.21,10.332,10.136,10.21,1362844,0
2000-06-01,10.21,10.232,10.061,10.159,2143313,0
2000-06-02,10.159,10.159,9.841,9.867,2029469,0
2000-06-05,9.937,9.937,9.542,9.542,1611116,0
2000-06-06,9.691,9.965,9.691,9.793,2933461,0
2000-06-07,9.89,9.937,9.816,9.841,1060085,0
2000-06-08,9.841,9.867,9.646,9.816,1328805,0
2000-06-09,9.766,9.937,9.766,9.841,2546324,0
2000-06-12,9.915,9.988,9.841,9.898,2592613,0
2000-06-13,9.937,10.159,9.915,10.115,2682231,0
2000-06-14,10.039,10.085,9.965,10.061,2136581,0
2000-06-15,9.816,10.19,9.816,10.061,3851450,0
2000-06-16,10.159,10.232,9.816,9.867,4825273,0
2000-06-19,9.965,9.988,9.669,9.743,2111689,0
2000-06-20,9.669,9.89,9.594,9.841,2180181,0
2000-06-21,9.793,10.039,9.793,9.793,3466866,0
2000-06-22,9.793,9.816,9.669,9.793,2147750,0
2000-06-23,9.793,9.841,9.719,9.793,1447352,0
2000-06-26,9.793,9.89,9.646,9.841,1363253,0
2000-06-27,9.867,9.89,9.52,9.52,2016552,0
2000-06-28,9.52,9.743,9.2949,9.676,3093187,0
2000-06-29,9.542,9.743,9.4458,9.4458,1937701,0
2000-06-30,9.52,9.743,9.082,9.1776,3268925,0
2000-07-03,9.2752,9.4755,9.2143,9.3701,984325,0
2000-07-05,9.4458,9.594,9.3497,9.3701,1637623,0
2000-07-06,9.4014,9.52,9.3262,9.4241,1877012,0
2000-07-07,9.4241,9.646,9.4241,9.542,1071791,0
2000-07-10,9.594,9.841,9.594,9.719,1294893,0
2000-07-11,9.669,9.766,9.542,9.766,1110411,0
2000-07-12,9.793,9.793,9.542,9.594,1528089,0
2000-07-13,9.594,9.646,9.4982,9.616,1567113,0
2000-07-14,9.646,9.691,9.4241,9.4982,1650408,0
2000-07-17,9.4755,9.542,9.4458,9.4982,1417483,0
2000-07-18,9.542,9.841,9.542,9.573,2157710,0
2000-07-19,9.646,9.937,9.646,9.89,2253118,0
2000-07-20,9.89,9.937,9.816,9.89,1565499,0
2000-07-21,9.915,9.988,9.89,9.915,1650950,0
2000-07-24,9.867,9.867,9.793,9.841,1309560,0
2000-07-25,9.816,9.988,9.766,9.816,872234,0
2000-07-26,9.646,9.816,9.4982,9.594,1698042,0
2000-07-27,9.691,9.793,9.669,9.719,1631167,0
2000-07-28,9.646,9.915,9.646,9.766,2584947,0
2000-07-31,9.816,9.915,9.594,9.616,2636481,0
2000-08-01,9.616,9.89,9.616,9.867,2301154,0
2000-08-02,9.867,10.307,9.841,10.285,3283456,0
2000-08-03,10.42,10.642,10.42,10.545,5167198,0
2000-08-04,10.567,10.567,10.345,10.567,4284198,0
2000-08-07,10.567,10.968,10.514,10.947,3121445,0
2000-08-08,10.886,11.14,10.791,11.117,3215911,0
2000-08-09,11.015,11.117,10.791,10.858,3638836,0
2000-08-10,10.865,10.886,10.769,10.819,1110945,0
2000-08-11,10.791,11.043,10.791,10.844,2408129,0
2000-08-14,10.865,11.015,10.716,10.968,1573033,0
2000-08-15,10.844,11.09,10.812,10.991,1823995,0
2000-08-16,10.918,11.09,10.812,10.893,1693198,0
2000-08-17,10.968,10.968,10.791,10.886,1314136,0
2000-08-18,10.865,10.94,10.812,10.918,1225996,0
2000-08-21,10.94,10.94,10.812,10.94,1247797,0
2000-08-22,10.94,10.968,10.844,10.886,787056,0
2000-08-23,10.844,11.192,10.791,11.14,2646980,0
2000-08-24,11.14,11.192,11.117,11.163,2849229,0
2000-08-25,11.015,11.392,11.015,11.318,2755297,0
2000-08-28,11.192,11.563,11.192,11.512,2433697,0
2000-08-29,11.392,11.542,11.364,11.364,1447893,0
2000-08-30,11.392,11.861,11.392,11.711,3887376,0
2000-08-31,11.691,11.988,11.691,11.943,3808387,0
2000-09-01,11.913,12.009,11.89,11.943,2143985,0
2000-09-05,11.935,12.21,11.935,12.21,2159862,0
2000-09-06,12.24,12.507,12.21,12.433,2570410,0
2000-09-07,12.412,12.737,12.358,12.663,3800043,0
2000-09-08,12.612,13.207,12.587,13.126,5650146,0
2000-09-11,13.058,13.407,13.037,13.192,4255135,0
2000-09-12,13.16,13.331,13.013,13.31,5949007,0
2000-09-13,13.407,13.957,13.407,13.584,6832140,0
2000-09-14,13.533,13.533,13.086,13.11,3917920,0
2000-09-15,13.058,13.384,13.037,13.119,4940596,0
2000-09-18,13.16,13.31,13.013,13.207,2590732,0
2000-09-19,13.16,13.207,12.507,12.587,3639781,0
2000-09-20,12.507,12.559,12.083,12.21,3166928,0
2000-09-21,12.21,12.462,11.84,11.935,2933865,0
2000-09-22,12.21,12.447,11.988,11.988,2696499,0
2000-09-25,12.388,12.462,12.009,12.412,3063985,0
2000-09-26,12.559,12.908,12.537,12.856,5813100,0
2000-09-27,12.856,12.961,12.507,12.767,4678199,0
2000-09-28,12.759,12.93,12.708,12.783,2726232,0
2000-09-29,12.783,13.013,12.783,12.939,2427640,0
2000-10-02,12.886,12.886,12.559,12.783,2483890,0
2000-10-03,12.686,12.93,12.284,12.313,2998861,0
2000-10-04,12.337,12.485,11.637,11.741,4631101,0
2000-10-05,11.787,12.039,11.512,11.563,2315684,0
2000-10-06,11.586,11.964,11.586,11.637,1396757,0
2000-10-09,11.66,11.964,11.66,11.964,3014602,0
2000-10-10,12.009,12.337,11.861,11.935,1746618,0
2000-10-11,12.039,12.188,11.787,12.039,3155489,0
2000-10-12,12.039,12.061,11.637,11.913,2387001,0
2000-10-13,11.964,12.188,11.84,12.009,2573507,0
2000-10-16,11.861,12.263,11.84,11.913,2741309,0
2000-10-17,11.913,12.009,11.84,11.935,1948329,0
2000-10-18,12.009,12.113,11.787,11.913,3405505,0
2000-10-19,11.89,11.935,11.691,11.765,2461818,0
2000-10-20,11.711,11.861,11.618,11.787,1671801,0
2000-10-23,11.89,12.113,11.711,11.935,1606139,0
2000-10-24,11.89,12.061,11.765,11.765,1887910,0
2000-10-25,11.861,11.89,11.364,11.392,2737269,0
2000-10-26,11.392,11.437,11.117,11.288,1805154,0
2000-10-27,11.266,11.563,10.968,11.512,2431410,0
2000-10-30,11.542,11.89,11.542,11.861,1374285,0
2000-10-31,11.861,11.861,11.542,11.711,1695353,0
2000-11-01,11.815,12.083,11.711,11.988,2705514,0
2000-11-02,12.1,12.1,11.719,11.719,2651826,0
2000-11-03,11.719,11.897,11.542,11.772,1995426,0
2000-11-06,11.772,11.943,11.618,11.644,1141764,0
2000-11-07,11.618,11.644,11.415,11.569,897664,0
2000-11-08,11.569,11.644,11.446,11.542,1472648,0
2000-11-09,11.594,11.668,11.519,11.569,1312254,0
2000-11-10,11.569,11.822,11.569,11.644,1448970,0
2000-11-13,11.719,12.068,11.719,11.772,1623365,0
2000-11-14,11.741,11.741,11.341,11.364,2266973,0
2000-11-15,11.466,11.741,11.392,11.644,1115254,0
2000-11-16,11.644,11.943,11.644,11.921,1591332,0
2000-11-17,11.943,12.5,11.921,12.5,3366212,0
2000-11-20,12.403,12.425,12.15,12.195,2360900,0
2000-11-21,12.122,12.15,11.921,12.068,1175671,0
2000-11-22,11.921,12.173,11.921,12.122,1184284,0
2000-11-24,12.122,12.224,12.1,12.122,718294,0
2000-11-27,12.1,12.1,11.994,12.046,797958,0
2000-11-28,12.122,12.224,12.068,12.173,1821032,0
2000-11-29,12.173,12.447,12.173,12.374,1947390,0
2000-11-30,12.477,12.806,12.447,12.73,2729466,0
2000-12-01,12.827,12.827,12.249,12.5,1839467,0
2000-12-04,12.552,12.806,12.522,12.575,1983316,0
2000-12-05,12.552,12.575,12.195,12.249,2189194,0
2000-12-06,12.249,12.299,11.719,11.794,3288437,0
2000-12-07,11.519,11.921,11.213,11.341,23815133,0
2000-12-08,11.415,11.594,11.341,11.542,3528092,0
2000-12-11,11.542,11.699,11.415,11.618,4016286,0
2000-12-12,11.668,11.772,11.569,11.719,3574517,0
2000-12-13,11.644,12.299,11.569,12.299,7007477,0
2000-12-14,12.299,12.299,12.046,12.1,3457042,0
2000-12-15,11.943,12.277,11.943,12.249,5496069,0
2000-12-18,12.299,12.575,12.249,12.575,3470636,0
2000-12-19,12.575,12.702,12.374,12.552,2609975,0
2000-12-20,12.626,13.228,12.425,13.228,4007538,0
2000-12-21,13.152,13.258,12.901,13.131,2952301,0
2000-12-22,12.956,13.279,12.901,13.279,1801252,0
2000-12-26,13.279,13.636,13.152,13.584,1461484,0
2000-12-27,13.584,13.659,13.46,13.563,1259233,0
2000-12-28,13.584,13.584,13.331,13.46,1222903,0
2000-12-29,13.48,13.509,13.331,13.407,1055910,0
2001-01-02,13.207,13.207,12.956,13.004,1847811,0
2001-01-03,13.078,13.31,12.374,12.605,4054503,0
2001-01-04,12.447,12.447,11.341,11.699,8445947,0
2001-01-05,11.719,11.994,11.489,11.489,6095008,0
2001-01-08,11.489,11.822,11.489,11.794,2015206,0
2001-01-09,11.741,11.822,11.569,11.822,2224584,0
2001-01-10,11.822,11.971,11.519,11.644,2701611,0
2001-01-11,11.699,11.699,10.785,11.015,3688624,0
2001-01-12,11.09,11.318,10.812,11.318,2962121,0
2001-01-16,11.09,11.213,10.662,11.213,3971613,0
2001-01-17,11.163,11.288,10.94,11.09,2447691,0
2001-01-18,11.163,11.288,10.886,11.14,4186371,0
2001-01-19,10.835,11.542,10.812,11.364,3923572,0
2001-01-22,11.364,11.644,11.318,11.569,1909845,0
2001-01-23,11.569,11.921,11.489,11.618,2360362,0
2001-01-24,11.618,11.921,11.618,11.794,1634527,0
2001-01-25,11.822,12.046,11.794,11.921,2019919,0
2001-01-26,11.943,12.024,11.446,11.719,2177891,0
2001-01-29,11.815,12.076,11.801,11.861,1269733,0
2001-01-30,11.794,11.958,11.711,11.883,2181930,0
2001-01-31,11.883,11.883,11.699,11.765,3307141,0
2001-02-01,11.765,11.765,11.48,11.618,3340514,0
2001-02-02,11.6,11.772,11.569,11.719,2185157,0
2001-02-05,11.719,11.935,11.719,11.852,1536700,0
2001-02-06,11.852,11.951,11.741,11.935,1702212,0
2001-02-07,11.935,12.128,11.869,12.018,2058534,0
2001-02-08,12.1,12.263,12.068,12.263,2054766,0
2001-02-09,12.284,12.439,12.24,12.313,1633723,0
2001-02-12,12.365,12.544,12.182,12.462,3360966,0
2001-02-13,12.462,12.537,12.224,12.419,2850303,0
2001-02-14,12.439,12.5,12.203,12.33,1958425,0
2001-02-15,12.322,12.33,11.994,12.076,3338897,0
2001-02-16,12.337,12.403,12.255,12.374,2289041,0
2001-02-20,12.374,12.612,12.337,12.587,2322552,0
2001-02-21,12.648,12.702,12.456,12.462,2340579,0
2001-02-22,12.5,12.812,12.277,12.477,1981704,0
2001-02-23,12.477,12.641,11.994,12.305,2243021,0
2001-02-26,12.305,12.494,12.305,12.419,1668710,0
2001-02-27,12.403,12.583,12.365,12.575,1914016,0
2001-02-28,12.566,12.678,12.337,12.626,2673083,0
2001-03-01,12.648,12.791,12.514,12.641,2677119,0
2001-03-02,12.767,12.818,12.566,12.767,3229363,0
2001-03-05,12.812,12.886,12.702,12.812,1305793,0
2001-03-06,12.818,12.827,12.693,12.745,1493512,0
2001-03-07,12.752,12.818,12.583,12.626,2471643,0
2001-03-08,12.73,12.797,12.618,12.708,1924107,0
2001-03-09,12.686,12.708,12.566,12.626,1983854,0
2001-03-12,12.485,12.708,12.471,12.566,1986815,0
2001-03-13,12.566,12.566,12.337,12.351,2097156,0
2001-03-14,12.277,12.337,12.068,12.106,2354845,0
2001-03-15,12.818,13.004,12.67,12.947,6946115,0
2001-03-16,12.947,13.168,12.914,12.961,4812761,0
2001-03-19,12.988,13.288,12.988,13.16,3657271,0
2001-03-20,13.16,13.46,13.119,13.266,3719443,0
2001-03-21,13.213,13.436,13.213,13.317,6171574,0
2001-03-22,13.317,13.407,12.775,13.058,3562000,0
2001-03-23,12.956,13.2,12.783,12.947,3163700,0
2001-03-26,13.037,13.666,12.988,13.563,3274307,0
2001-03-27,13.503,13.861,13.503,13.747,2975042,0
2001-03-28,13.868,14.046,13.829,13.979,3418829,0
2001-03-29,13.979,14.115,13.773,14.09,3491359,0
2001-03-30,14.197,14.454,14.163,14.313,4056926,0
2001-04-02,14.379,14.574,14.231,14.396,3549354,0
2001-04-03,14.7,14.893,14.498,14.804,9777577,0
2001-04-04,14.804,14.893,14.536,14.667,10503406,0
2001-04-05,14.634,14.804,14.478,14.774,3580170,0
2001-04-06,14.736,14.774,13.992,14.379,6887312,0
2001-04-09,14.379,14.968,14.379,14.73,3623365,0
2001-04-10,14.736,14.968,14.667,14.921,3806638,0
2001-04-11,15.234,15.234,14.736,14.996,4381355,0
2001-04-12,14.736,14.93,14.618,14.847,2862147,0
2001-04-16,14.906,15.234,14.804,15.138,2043870,0
2001-04-17,15.138,15.404,15.093,15.399,2996976,0
2001-04-18,15.404,15.567,15.062,15.272,4747902,0
2001-04-19,15.138,15.302,14.878,14.946,3476423,0
2001-04-20,15.109,15.272,14.736,14.975,2891746,0
2001-04-23,15.167,15.264,15.004,15.191,2311382,0
2001-04-24,15.473,15.525,15.234,15.517,2694612,0
2001-04-25,15.835,15.835,15.473,15.607,2623297,0
2001-04-26,15.74,15.91,15.607,15.629,3059142,0
2001-04-27,15.74,15.74,15.354,15.443,2768355,0
2001-04-30,15.501,15.718,15.443,15.664,2453880,0
2001-05-01,15.664,15.843,15.404,15.636,4600019,0
2001-05-02,15.541,15.549,15.272,15.459,6526954,0
2001-05-03,15.459,15.493,15.086,15.204,3453142,0
2001-05-04,15.204,15.294,15.02,15.264,2418356,0
2001-05-07,15.493,15.533,15.234,15.354,1866517,0
2001-05-08,15.354,15.354,15.07,15.256,1746488,0
2001-05-09,15.272,15.459,15.175,15.294,1769902,0
2001-05-10,15.294,15.493,15.281,15.473,1603716,0
2001-05-11,15.48,15.549,15.234,15.362,1483954,0
2001-05-14,15.411,15.533,15.323,15.411,2044812,0
2001-05-15,15.48,15.493,15.159,15.249,1926802,0
2001-05-16,15.323,15.404,14.988,15.294,3424344,0
2001-05-17,15.377,15.377,15.2,15.354,2123260,0
2001-05-18,15.354,15.362,15.2,15.294,2549556,0
2001-05-21,15.227,15.354,15.227,15.309,3132886,0
2001-05-22,15.362,15.473,15.287,15.435,2569199,0
2001-05-23,15.598,15.704,15.493,15.598,3280363,0
2001-05-24,15.704,15.786,15.561,15.688,1965552,0
2001-05-25,15.629,15.688,15.466,15.567,2121646,0
2001-05-29,15.493,15.561,15.391,15.493,3316291,0
2001-05-30,15.629,15.762,15.525,15.688,2192425,0
2001-05-31,15.561,16.023,15.561,15.999,1674765,0
2001-06-01,15.999,15.999,15.711,15.786,1972817,0
2001-06-04,16.039,16.14,15.835,16.096,1999599,0
2001-06-05,16.105,16.208,16.039,16.148,4771588,0
2001-06-06,16.155,16.23,15.801,15.828,2358882,0
2001-06-07,15.835,15.971,15.493,15.629,3031020,0
2001-06-08,15.629,15.725,15.51,15.629,1456100,0
2001-06-11,15.725,15.94,15.664,15.77,2492770,0
2001-06-12,15.77,15.883,15.629,15.801,1878225,0
2001-06-13,15.835,15.875,15.501,15.598,1778377,0
2001-06-14,15.629,15.636,15.241,15.272,2006193,0
2001-06-15,15.152,15.733,15.152,15.435,3108932,0
2001-06-18,15.443,15.74,15.443,15.473,1817265,0
2001-06-19,15.473,15.658,15.428,15.629,2052748,0
2001-06-20,15.733,15.971,15.704,15.903,2440424,0
2001-06-21,15.733,15.883,15.323,15.643,2828636,0
2001-06-22,15.643,15.801,15.428,15.733,1670190,0
2001-06-25,15.762,15.924,15.533,15.671,1129787,0
2001-06-26,15.68,15.903,15.541,15.867,1502658,0
2001-06-27,15.94,16.126,15.875,16.052,1593220,0
2001-06-28,16.059,16.14,15.835,15.964,1585416,0
2001-06-29,15.933,15.964,15.623,15.801,3078116,0
2001-07-02,15.801,15.843,15.65,15.843,1845122,0
2001-07-03,15.883,15.89,15.753,15.86,1492432,0
2001-07-05,15.801,15.903,15.704,15.835,2236967,0
2001-07-06,15.786,15.883,15.711,15.745,2226606,0
2001-07-09,15.867,15.964,15.753,15.89,1410347,0
2001-07-10,15.867,16.032,15.711,16.023,1327594,0
2001-07-11,16.096,16.14,15.815,15.903,1578822,0
2001-07-12,15.745,15.86,15.74,15.801,1596449,0
2001-07-13,15.896,15.896,15.733,15.867,1438877,0
2001-07-16,15.896,16.195,15.86,16.052,1984123,0
2001-07-17,16.052,16.215,15.924,16.032,1103145,0
2001-07-18,15.971,16.202,15.883,16.023,1233939,0
2001-07-19,16.113,16.17,15.843,15.903,1870283,0
2001-07-20,16.073,16.096,15.598,15.664,2298463,0
2001-07-23,15.704,15.801,15.227,15.517,2130929,0
2001-07-24,15.517,15.525,15.227,15.354,2668243,0
2001-07-25,15.13,15.466,14.988,15.256,5048246,0
2001-07-26,15.294,15.629,15.191,15.615,3303107,0
2001-07-27,15.615,15.658,15.323,15.623,2196599,0
2001-07-30,15.623,15.971,15.264,15.964,2761223,0
2001-07-31,15.964,16.121,15.843,15.971,1918726,0
2001-08-01,15.94,16.133,15.867,16.045,6703231,0
2001-08-02,16.342,16.401,16.155,16.268,13490694,0
2001-08-03,16.304,16.698,16.121,16.685,3169082,0
2001-08-06,16.506,16.513,15.992,16.133,1740297,0
2001-08-07,16.113,16.334,16.096,16.26,1475477,0
2001-08-08,16.26,16.276,15.875,15.978,1828165,0
2001-08-09,15.86,16.186,15.86,16.164,2002291,0
2001-08-10,15.86,16.066,15.86,15.964,2568395,0
2001-08-13,16.126,16.126,15.801,15.835,1542087,0
2001-08-14,15.916,15.992,15.786,15.916,1379938,0
2001-08-15,15.978,16.014,15.718,15.828,1462964,0
2001-08-16,15.753,15.978,15.753,15.964,1076769,0
2001-08-17,15.786,15.978,15.718,15.77,1117945,0
2001-08-20,15.933,15.984,15.815,15.86,948125,0
2001-08-21,16.023,16.023,15.786,15.835,1289512,0
2001-08-22,15.851,16.133,15.733,16.059,1991659,0
2001-08-23,16.066,16.164,15.896,15.971,767274,0
2001-08-24,16.121,16.121,15.949,15.971,1160873,0
2001-08-27,16.032,16.268,16.032,16.105,1736128,0
2001-08-28,16.126,16.268,15.992,16.121,1560655,0
2001-08-29,16.164,16.237,16.032,16.066,1151990,0
2001-08-30,16.066,16.26,15.821,15.86,1459599,0
2001-08-31,16.023,16.179,15.86,15.978,1853325,0
2001-09-04,16.032,16.26,16.023,16.113,1133418,0
2001-09-05,16.164,16.26,16.039,16.121,1601023,0
2001-09-06,16.202,16.366,16.17,16.268,2351612,0
2001-09-07,16.366,16.543,16.208,16.454,2254730,0
2001-09-10,16.454,16.543,16.237,16.359,1954522,0
2001-09-17,16.618,16.825,16.359,16.513,5557836,0
2001-09-18,16.408,16.893,16.408,16.713,4218266,0
2001-09-19,16.893,17.205,16.832,17.054,5217256,0
2001-09-20,17.063,17.821,16.995,17.687,4921351,0
2001-09-21,17.442,17.925,17.442,17.613,5305122,0
2001-09-24,17.715,17.821,17.1,17.271,3033441,0
2001-09-25,17.271,17.368,16.825,16.893,3781743,0
2001-09-26,16.707,16.878,16.543,16.736,3249952,0
2001-09-27,16.736,16.736,16.304,16.408,3513155,0
2001-09-28,16.543,16.818,16.378,16.537,3209448,0
2001-10-01,16.537,17.144,16.408,17.1,2766468,0
2001-10-02,17.1,17.263,17.009,17.263,2332639,0
2001-10-03,17.375,17.715,17.337,17.613,3238650,0
2001-10-04,17.613,17.783,17.381,17.628,2586826,0
2001-10-05,17.746,17.909,17.545,17.835,1663323,0
2001-10-08,17.739,17.835,17.591,17.724,1066813,0
2001-10-09,17.613,17.746,17.205,17.286,1348180,0
2001-10-10,17.352,17.352,16.987,17.219,2484559,0
2001-10-11,17.128,17.167,16.72,16.825,3303914,0
2001-10-12,16.685,17.049,16.618,16.927,1729126,0
2001-10-15,16.751,17.234,16.736,17.219,2458995,0
2001-10-16,17.225,17.598,17.116,17.545,2590597,0
2001-10-17,17.591,17.65,17.256,17.486,1515846,0
2001-10-18,17.486,17.538,16.995,17.07,1114983,0
2001-10-19,17.076,17.434,16.907,17.343,1065467,0
2001-10-22,17.308,17.308,16.838,17.116,2269803,0
2001-10-23,17.219,17.241,16.9,16.995,1598201,0
2001-10-24,17.128,17.159,16.625,16.685,2493309,0
2001-10-25,16.669,16.736,16.528,16.736,3552583,0
2001-10-26,16.751,16.825,16.565,16.677,2514837,0
2001-10-29,16.736,16.846,16.647,16.765,1644088,0
2001-10-30,16.72,16.789,16.543,16.58,1884413,0
2001-10-31,16.751,16.751,16.424,16.475,7487591,0
2001-11-01,16.625,16.811,16.475,16.78,9207839,0
2001-11-02,16.638,16.713,16.291,16.432,1941602,0
2001-11-05,16.432,16.953,16.432,16.921,2823792,0
2001-11-06,17.091,17.091,16.825,16.974,2170224,0
2001-11-07,16.96,17.009,16.742,16.78,1446684,0
2001-11-08,16.78,16.974,16.713,16.862,2936962,0
2001-11-09,16.921,16.974,16.72,16.907,1849157,0
2001-11-12,16.974,16.974,16.765,16.803,1296239,0
2001-11-13,16.789,16.854,16.638,16.78,1625248,0
2001-11-14,16.795,16.795,16.454,16.537,1595907,0
2001-11-15,16.698,16.765,16.291,16.386,1639644,0
2001-11-16,16.447,16.565,16.394,16.506,1647315,0
2001-11-19,16.594,16.602,16.155,16.222,1846198,0
2001-11-20,16.366,16.602,16.26,16.521,1906076,0
2001-11-21,16.447,16.489,16.126,16.268,1001953,0
2001-11-23,16.424,16.467,16.179,16.432,558569,0
2001-11-26,16.432,16.467,16.291,16.432,1533609,0
2001-11-27,16.186,16.454,16.186,16.296,2262266,0
2001-11-28,16.394,16.424,15.94,16.081,2994015,0
2001-11-29,15.978,16.039,15.875,15.91,3925321,0
2001-11-30,16.081,16.081,15.801,15.91,5307949,0
2001-12-03,16.014,16.032,15.883,15.949,1801792,0
2001-12-04,15.933,16.059,15.883,16.052,2884345,0
2001-12-05,16.26,16.26,15.999,16.039,2619119,0
2001-12-06,16.14,16.14,15.733,15.815,2471775,0
2001-12-07,15.984,16.121,15.733,15.933,2954991,0
2001-12-10,15.933,15.964,15.77,15.875,2241542,0
2001-12-11,15.753,15.91,15.591,15.629,2342597,0
2001-12-12,15.896,16.045,15.658,16.032,5965963,0
2001-12-13,16.081,16.359,15.957,16.334,3805963,0
2001-12-14,16.334,16.35,16.155,16.268,2609302,0
2001-12-17,16.291,16.359,16.121,16.291,2222433,0
2001-12-18,16.432,16.713,16.342,16.625,2669721,0
2001-12-19,16.713,17.331,16.513,17.241,4596653,0
2001-12-20,17.241,17.263,16.885,17.091,3586627,0
2001-12-21,17.1,17.286,17.018,17.144,3169479,0
2001-12-24,17.234,17.479,17.234,17.451,1025231,0
2001-12-26,17.451,17.835,17.352,17.724,2070512,0
2001-12-27,17.903,17.925,17.642,17.761,2159729,0
2001-12-28,17.657,17.857,17.405,17.761,2679947,0
2001-12-31,17.761,17.963,17.642,17.724,1644754,0
2002-01-02,17.673,17.874,17.308,17.828,2236697,0
2002-01-03,17.657,17.715,17.451,17.575,1789682,0
2002-01-04,17.545,17.553,17.294,17.343,1549080,0
2002-01-07,17.256,17.442,17.219,17.331,2069031,0
2002-01-08,17.256,17.426,17.205,17.263,1227210,0
2002-01-09,17.173,17.381,17.137,17.144,1289512,0
2002-01-10,17.173,17.316,17.137,17.256,1502387,0
2002-01-11,17.294,17.442,17.234,17.3,2122050,0
2002-01-14,17.271,17.613,17.152,17.553,2306938,0
2002-01-15,17.553,17.708,17.501,17.657,1724151,0
2002-01-16,17.657,17.739,17.479,17.479,1840817,0
2002-01-17,17.516,17.583,17.375,17.538,2174799,0
2002-01-18,17.531,17.733,17.516,17.679,3356794,0
2002-01-22,17.619,17.628,17.405,17.479,2093252,0
2002-01-23,17.308,17.472,17.286,17.323,1656196,0
2002-01-24,17.451,17.65,17.375,17.545,1926665,0
2002-01-25,17.479,17.501,17.331,17.398,2100117,0
2002-01-28,17.337,17.419,17.308,17.368,1336069,0
2002-01-29,17.545,17.583,17.167,17.167,2109538,0
2002-01-30,17.137,17.316,16.921,17.124,4229295,0
2002-01-31,17.3,17.531,17.19,17.472,2378928,0
2002-02-01,17.405,17.538,17.368,17.472,1456909,0
2002-02-04,17.531,17.583,17.36,17.456,1811883,0
2002-02-05,17.583,17.619,17.211,17.405,1700062,0
2002-02-06,17.263,17.501,17.197,17.368,1897065,0
2002-02-07,17.463,17.724,17.419,17.619,1774342,0
2002-02-08,17.619,17.724,17.463,17.715,1694143,0
2002-02-11,17.687,17.761,17.479,17.715,1220480,0
2002-02-12,17.724,17.896,17.583,17.657,2120570,0
2002-02-13,17.724,17.931,17.657,17.896,1529165,0
2002-02-14,17.931,17.991,17.797,17.931,1581514,0
2002-02-15,17.976,18.087,17.724,17.739,2465856,0
2002-02-19,17.777,17.866,17.553,17.591,1798022,0
2002-02-20,17.679,17.777,17.411,17.755,1645563,0
2002-02-21,17.783,17.851,17.553,17.553,972351,0
2002-02-22,17.553,17.866,17.486,17.814,1749582,0
2002-02-25,17.791,18.078,17.724,18.005,2295503,0
2002-02-26,18.005,18.046,17.806,17.931,2076569,0
2002-02-27,17.931,18.169,17.888,18.096,2032563,0
2002-02-28,18.096,18.178,17.984,18.005,1434569,0
2002-03-01,18.14,18.221,18.021,18.186,1969725,0
2002-03-04,18.147,18.423,18.119,18.296,3706520,0
2002-03-05,18.358,18.498,18.31,18.473,2365880,0
2002-03-06,18.482,18.608,18.251,18.548,2599748,0
2002-03-07,18.905,18.905,18.128,18.556,4419301,0
2002-03-08,18.581,18.601,18.362,18.459,1684455,0
2002-03-11,18.526,18.526,18.326,18.423,1893295,0
2002-03-12,18.371,18.459,18.251,18.358,1725764,0
2002-03-13,18.392,18.392,18.186,18.267,1783491,0
2002-03-14,18.319,18.445,18.282,18.371,1551508,0
2002-03-15,18.467,18.704,18.401,18.662,3156702,0
2002-03-18,18.482,18.647,18.437,18.622,1650276,0
2002-03-19,18.638,18.787,18.581,18.736,1250353,0
2002-03-20,18.787,18.787,18.482,18.638,1248607,0
2002-03-21,18.548,19.002,18.548,18.966,1906210,0
2002-03-22,19.045,19.166,18.86,18.987,2313935,0
2002-03-25,18.929,19.011,18.728,18.802,2257689,0
2002-03-26,18.913,18.937,18.75,18.891,3079728,0
2002-03-27,18.921,18.921,18.743,18.898,2865373,0
2002-03-28,18.913,19.07,18.69,18.778,1851984,0
2002-04-01,18.647,18.86,18.608,18.787,1243764,0
2002-04-02,18.787,19.033,18.736,18.987,1973092,0
2002-04-03,18.987,19.053,18.884,18.966,1690240,0
2002-04-04,19.143,19.314,19.053,19.121,2431947,0
2002-04-05,19.344,19.352,18.86,18.921,2142638,0
2002-04-08,18.921,19.018,18.743,19.018,1127631,0
2002-04-09,18.995,19.061,18.869,18.937,1784298,0
2002-04-10,18.891,19.174,18.891,19.002,2511475,0
2002-04-11,19.106,19.121,18.75,18.75,1967977,0
2002-04-12,18.75,18.959,18.72,18.959,1920743,0
2002-04-15,18.921,18.929,18.615,18.622,1979278,0
2002-04-16,18.802,18.966,18.712,18.921,1469019,0
2002-04-17,19.045,19.135,18.943,19.128,1586358,0
2002-04-18,19.143,19.671,19.077,19.671,3321942,0
2002-04-19,19.709,20.095,19.404,20.058,3538455,0
2002-04-22,20.028,20.206,19.783,19.925,2527756,0
2002-04-23,19.954,20.236,19.826,20.058,2303573,0
2002-04-24,20.198,20.198,19.753,19.841,2129583,0
2002-04-25,19.635,19.888,19.574,19.685,1869074,0
2002-04-26,19.835,19.835,19.523,19.604,1430807,0
2002-04-29,19.53,19.835,19.507,19.806,2225259,0
2002-04-30,20.02,20.131,19.857,20.095,2768355,0
2002-05-01,19.99,20.05,19.775,19.962,2137121,0
2002-05-02,20.02,20.14,19.767,20.14,3264621,0
2002-05-03,20.161,20.229,19.954,20.213,1486648,0
2002-05-06,20.281,20.511,20.229,20.363,2007538,0
2002-05-07,20.554,20.554,20.161,20.281,2025435,0
2002-05-08,20.288,20.422,20.028,20.37,1791026,0
2002-05-09,20.304,20.467,20.131,20.213,2211668,0
2002-05-10,20.236,20.304,19.954,20.012,1904059,0
2002-05-13,20.028,20.324,19.826,20.177,2227008,0
2002-05-14,20.125,20.236,19.984,20.177,2253787,0
2002-05-15,20.177,20.177,19.79,19.857,2503268,0
2002-05-16,19.925,19.93,19.314,19.389,2433829,0
2002-05-17,19.404,19.515,18.473,18.971,5801659,0
2002-05-20,19.045,19.358,19.041,19.263,2826885,0
2002-05-21,19.337,19.47,19.233,19.396,1646103,0
2002-05-22,19.441,20.116,19.441,20.028,2391712,0
2002-05-23,19.984,20.264,19.984,20.147,2608358,0
2002-05-24,20.236,20.258,19.864,19.954,1909305,0
2002-05-28,20.095,20.109,19.724,19.849,1763037,0
2002-05-29,19.798,19.798,19.441,19.574,1449504,0
2002-05-30,19.515,19.835,19.448,19.589,1331763,0
2002-05-31,19.515,19.649,19.375,19.375,1499027,0
2002-06-03,19.375,19.53,19.045,19.121,1955865,0
2002-06-04,18.959,19.352,18.959,19.158,1689568,0
2002-06-05,19.344,19.352,18.831,19.002,1662253,0
2002-06-06,19.188,19.188,18.401,18.473,2132273,0
2002-06-07,18.473,18.581,18.228,18.401,3109874,0
2002-06-10,18.49,18.771,18.362,18.697,2601363,0
2002-06-11,18.795,19.225,18.771,18.787,2326989,0
2002-06-12,18.905,19.182,18.758,18.884,1498623,0
2002-06-13,18.959,19.404,18.846,19.174,2948934,0
2002-06-14,19.182,19.225,18.765,18.937,1591607,0
2002-06-17,18.937,19.225,18.891,19.166,2079396,0
2002-06-18,19.211,19.538,19.194,19.448,2292001,0
2002-06-19,19.375,19.693,19.225,19.352,1846061,0
2002-06-20,19.515,19.582,19.344,19.352,1747159,0
2002-06-21,18.765,19.611,18.765,19.545,3455968,0
2002-06-24,19.523,19.693,19.166,19.194,2275583,0
2002-06-25,19.225,19.329,18.905,19.045,2580776,0
2002-06-26,18.913,19.011,18.662,18.854,2828636,0
2002-06-27,19.011,19.3,18.921,19.3,2405843,0
2002-06-28,19.322,19.671,19.263,19.657,2141828,0
2002-07-01,19.493,19.619,19.3,19.404,1739354,0
2002-07-02,19.404,19.53,19.211,19.507,2581442,0
2002-07-03,19.419,19.574,19.284,19.3,2609434,0
2002-07-05,19.375,19.5,19.158,19.441,964004,0
2002-07-08,19.382,19.5,19.018,19.135,1982913,0
2002-07-09,19.194,19.329,18.891,18.891,1971742,0
2002-07-10,18.891,19.011,18.178,18.296,3341053,0
2002-07-11,18.154,18.817,18.119,18.668,2829447,0
2002-07-12,18.647,18.654,17.702,18.147,5553661,0
2002-07-15,17.896,18.795,17.002,18.795,4957553,0
2002-07-16,18.622,18.823,17.976,18.038,3600757,0
2002-07-17,18.216,18.49,17.866,18.251,2672946,0
2002-07-18,18.216,18.236,17.828,17.931,2514302,0
2002-07-19,17.755,17.755,16.871,17.137,4596653,0
2002-07-22,17.398,18.119,17.124,17.561,5096956,0
2002-07-23,17.613,17.931,17.042,17.197,6150851,0
2002-07-24,17.109,18.778,16.662,18.778,6279492,0
2002-07-25,18.778,19.375,18.512,19.314,4583334,0
2002-07-26,19.375,19.553,18.876,19.115,3625920,0
2002-07-29,19.366,19.478,18.728,19.106,3308082,0
2002-07-30,19.225,20.304,19.158,20.273,4462226,0
2002-07-31,20.273,20.66,19.946,20.652,6035126,0
2002-08-01,20.472,20.66,19.857,20.007,5800314,0
2002-08-02,20.007,20.324,19.849,20.073,2707663,0
2002-08-05,20.182,20.542,20.125,20.34,2660034,0
2002-08-06,20.467,21.061,20.467,20.957,3765465,0
2002-08-07,21.052,21.202,20.586,20.762,4094467,0
2002-08-08,20.742,20.934,20.437,20.905,2503668,0
2002-08-09,20.295,21.038,20.295,20.652,3454217,0
2002-08-12,20.453,20.83,20.331,20.437,6346371,0
2002-08-13,20.437,20.488,20.161,20.17,3141764,0
2002-08-14,20.331,21.052,20.236,21.052,2187043,0
2002-08-16,20.548,20.616,20.156,20.331,1863018,0
2002-08-19,20.331,20.422,20.081,20.378,1545985,0
2002-08-20,20.378,20.472,19.984,20.331,1654713,0
2002-08-21,20.437,20.75,20.191,20.75,1617171,0
2002-08-22,20.697,21.143,20.697,21.068,2376372,0
2002-08-23,21.068,21.068,20.561,20.608,1382092,0
2002-08-26,20.697,20.972,20.629,20.86,1990716,0
2002-08-27,20.98,21.046,20.601,20.668,2118149,0
2002-08-28,20.668,20.83,20.34,20.78,1540737,0
2002-08-29,20.66,20.905,20.472,20.623,2050730,0
2002-08-30,20.629,21.233,20.472,21.032,2821910,0
2002-09-03,21.127,21.159,20.472,20.528,2459798,0
2002-09-04,20.548,20.734,20.206,20.472,2242078,0
2002-09-05,20.48,20.697,20.198,20.623,2092851,0
2002-09-06,20.801,20.892,20.519,20.742,2487926,0
2002-09-09,20.742,20.98,20.281,20.801,1977799,0
2002-09-10,20.762,20.762,20.095,20.229,2281373,0
2002-09-11,20.229,20.295,19.857,20.042,1593220,0
2002-09-12,19.864,19.99,19.425,19.493,1954387,0
2002-09-13,19.24,19.806,19.24,19.716,2648864,0
2002-09-17,19.99,20.177,19.404,19.464,1827088,0
2002-09-18,19.425,20.697,19.425,20.511,3760886,0
2002-09-19,20.182,20.437,20.058,20.125,2718162,0
2002-09-20,19.879,20.554,19.582,20.534,6228625,0
2002-09-23,20.437,20.519,19.857,20.131,2659896,0
2002-09-24,20.131,20.378,19.731,20.198,3345492,0
2002-09-25,20.191,20.78,19.968,20.704,3045820,0
2002-09-26,20.836,21.061,20.675,20.994,2697844,0
2002-09-27,20.994,21.061,20.623,20.755,2863490,0
2002-09-30,20.734,20.986,20.406,20.898,3402009,0
2002-10-01,20.883,21.233,20.652,21.187,3550028,0
2002-10-02,21.187,21.328,20.83,20.942,2930503,0
2002-10-03,21.106,21.298,20.853,21.068,2830118,0
2002-10-04,20.801,21.09,20.548,20.823,3301487,0
2002-10-07,20.898,21.604,20.845,21.321,4321070,0
2002-10-08,21.58,21.58,20.37,21.098,10733778,0
2002-10-09,20.986,20.986,19.611,19.611,6030281,0
2002-10-10,19.412,21.076,19.389,20.98,5430939,0
2002-10-11,21.166,21.298,20.528,20.957,3658755,0
2002-10-14,19.857,21.076,19.857,21.015,2621277,0
2002-10-15,21.275,21.275,20.809,21.061,3041649,0
2002-10-16,21.061,21.061,20.34,20.413,2564090,0
2002-10-17,20.542,21.032,20.34,21.015,2884888,0
2002-10-18,20.836,21.247,20.472,20.957,2665549,0
2002-10-21,21.032,21.93,21.024,21.922,3535626,0
2002-10-22,21.639,22.229,20.883,21.208,3613003,0
2002-10-23,21.24,21.968,21.225,21.456,5126425,0
2002-10-24,21.639,21.841,21.307,21.425,3945505,0
2002-10-25,21.566,22.093,21.373,22.084,2584809,0
2002-10-28,22.14,22.613,22.14,22.399,3255333,0
2002-10-29,22.077,22.33,21.639,21.983,3588107,0
2002-10-30,22.296,22.355,21.871,22.182,4214763,0
2002-10-31,22.248,22.355,21.626,21.812,4201310,0
2002-11-01,21.871,21.93,21.515,21.648,2661108,0
2002-11-04,21.73,22.101,21.626,21.775,3919134,0
2002-11-05,21.849,21.856,21.463,21.573,3034385,0
2002-11-06,21.662,21.775,21.515,21.662,3981165,0
2002-11-07,21.67,21.67,20.875,20.911,4537041,0
2002-11-08,20.919,20.919,20.109,20.109,4729064,0
2002-11-11,20.116,20.31,19.798,20.191,4066344,0
2002-11-12,20.229,20.528,18.276,18.482,19084457,0
2002-11-13,18.415,19.358,18.216,18.712,8835507,0
2002-11-14,19.158,19.225,18.63,18.86,3484629,0
2002-11-15,18.876,19.448,18.869,19.434,2985405,0
2002-11-18,19.538,19.604,18.987,19.263,2974101,0
2002-11-19,19.276,19.434,19.121,19.135,1897193,0
2002-11-20,19.061,19.358,18.929,19.053,2767679,0
2002-11-21,19.053,19.24,18.81,18.95,2777905,0
2002-11-22,18.943,19.574,18.913,19.493,2620740,0
2002-11-25,19.5,20.042,19.314,19.724,2782481,0
2002-11-26,19.5,19.716,19.314,19.314,2626120,0
2002-11-27,19.314,19.322,18.943,19.194,4056926,0
2002-11-29,19.092,19.211,19.024,19.211,1093995,0
2002-12-02,19.464,19.464,18.69,18.728,3526347,0
2002-12-03,18.913,19.507,18.817,19.358,3558370,0
2002-12-04,19.716,19.888,19.366,19.375,3833549,0
2002-12-05,19.5,19.745,19.263,19.358,1906210,0
2002-12-06,19.314,19.56,19.101,19.478,1989776,0
2002-12-09,19.753,20.324,19.486,20.035,3381689,0
2002-12-10,19.678,20.264,19.678,20.243,2567722,0
2002-12-11,20.191,20.393,19.938,20.31,1863826,0
2002-12-12,20.258,20.528,20.14,20.453,1559985,0
2002-12-13,20.378,20.623,20.304,20.453,2306667,0
2002-12-16,20.413,20.548,20.324,20.453,2351210,0
2002-12-17,20.406,20.755,20.406,20.601,2428990,0
2002-12-18,20.616,20.853,20.495,20.734,2636077,0
2002-12-19,20.719,21.038,20.561,21.038,2400458,0
2002-12-20,21.187,21.373,21.09,21.187,4801323,0
2002-12-23,20.892,21.328,20.83,20.934,2367088,0
2002-12-24,21.001,21.254,20.98,21.15,697036,0
2002-12-26,21.076,21.38,21.038,21.269,1574518,0
2002-12-27,21.298,21.298,20.785,20.898,1422461,0
2002-12-30,20.898,21.024,20.675,20.942,1967842,0
2002-12-31,20.905,20.942,20.689,20.845,1702212,0
2003-01-02,20.957,21.283,20.957,21.283,2150710,0
2003-01-03,21.298,21.477,21.262,21.38,2756647,0
2003-01-06,21.41,22.666,21.41,22.63,8915568,0
2003-01-07,22.071,22.584,21.611,21.826,5011511,0
2003-01-08,21.826,21.922,21.566,21.713,2609030,0
2003-01-09,21.812,21.863,21.425,21.713,2759609,0
2003-01-10,21.58,21.819,21.425,21.677,2448227,0
2003-01-13,21.686,21.841,21.262,21.41,2858110,0
2003-01-14,21.38,21.544,21.194,21.365,2312052,0
2003-01-15,21.373,21.507,21.262,21.373,1752405,0
2003-01-16,21.425,21.53,21.106,21.12,2561531,0
2003-01-17,20.817,21.106,20.817,20.919,2305729,0
2003-01-21,21.225,21.269,20.845,20.845,1858980,0
2003-01-22,20.853,21.216,20.675,21.032,2472584,0
2003-01-23,20.927,21.485,20.927,21.247,3742990,0
2003-01-24,21.247,21.269,20.734,20.734,2953376,0
2003-01-27,20.762,20.95,20.422,20.422,4897536,0
2003-01-28,20.785,21.396,20.608,21.09,2937365,0
2003-01-29,21.106,21.456,20.927,21.298,4979889,0
2003-01-30,21.179,21.439,20.817,20.83,2185836,0
2003-01-31,20.845,21.143,20.771,20.934,2359014,0
2003-02-03,21.113,21.507,21.046,21.416,2472452,0
2003-02-04,21.328,21.373,21.068,21.143,2366820,0
2003-02-05,21.291,21.321,20.809,20.836,2335332,0
2003-02-06,20.892,21.291,20.892,21.179,2211128,0
2003-02-07,21.365,21.403,20.927,21.076,1908634,0
2003-02-10,21.328,21.551,21.24,21.551,3487321,0
2003-02-11,21.551,21.611,21.194,21.315,2807375,0
2003-02-12,21.38,21.425,20.561,20.593,3768692,0
2003-02-13,20.601,20.883,20.065,20.644,4620067,0
2003-02-14,20.644,21.001,20.577,20.994,2150710,0
2003-02-18,21.015,21.179,20.845,21.061,1680953,0
2003-02-19,21.061,21.216,20.905,21.015,1378995,0
2003-02-20,21.159,21.216,20.875,20.942,1737741,0
2003-02-21,21.159,21.336,20.892,21.01,1921957,0
2003-02-24,20.986,21.098,20.817,20.919,2199960,0
2003-02-25,20.919,21.143,20.809,21.09,2066474,0
2003-02-26,21.098,21.098,20.823,20.942,2532735,0
2003-02-27,20.934,21.179,20.853,20.994,2347308,0
2003-02-28,21.068,21.172,20.817,20.965,2073877,0
2003-03-03,21.09,21.307,20.994,21.106,1912001,0
2003-03-04,21.179,21.254,20.965,20.965,1769092,0
2003-03-05,21.068,21.24,20.875,21.24,2589655,0
2003-03-06,21.24,21.321,21.052,21.225,2002154,0
2003-03-07,20.994,21.403,20.965,21.127,2160401,0
2003-03-10,20.853,20.972,20.704,20.817,2747363,0
2003-03-11,20.927,21.12,20.83,20.898,2491425,0
2003-03-12,20.898,21.068,20.727,21.046,2685864,0
2003-03-13,21.179,21.247,20.853,21.12,2559514,0
2003-03-14,21.179,21.233,20.892,21.076,2345020,0
2003-03-17,21.084,21.439,20.994,21.439,3055106,0
2003-03-18,21.202,21.537,21.15,21.53,2275316,0
2003-03-19,21.551,21.662,21.328,21.403,2461419,0
2003-03-20,21.365,21.626,21.336,21.447,2189194,0
2003-03-21,21.551,21.775,21.396,21.73,2463838,0
2003-03-24,21.73,21.759,21.403,21.491,1740836,0
2003-03-25,21.604,21.812,21.463,21.701,2064188,0
2003-03-26,21.701,21.701,21.24,21.247,3106237,0
2003-03-27,21.179,21.275,21.052,21.166,2881789,0
2003-03-28,21.166,21.307,21.032,21.269,1691044,0
2003-03-31,21.254,21.298,20.957,21.134,2198348,0
2003-04-01,21.254,21.291,20.95,21.216,2625582,0
2003-04-02,21.254,21.403,20.75,21.134,2090563,0
2003-04-03,21.134,21.134,20.892,20.95,2920412,0
2003-04-04,20.898,21.172,20.898,21.12,2081147,0
2003-04-07,21.307,21.396,20.957,20.994,2032968,0
2003-04-08,20.994,21.12,20.942,20.942,2153807,0
2003-04-09,20.942,21.068,20.809,20.809,3393261,0
2003-04-10,20.823,20.95,20.75,20.853,2549285,0
2003-04-11,20.919,21.052,20.762,20.762,3222503,0
2003-04-14,20.809,21.208,20.809,21.172,2350268,0
2003-04-15,21.275,21.365,21.068,21.365,2993613,0
2003-04-16,21.365,21.403,21.15,21.225,2738078,0
2003-04-17,21.225,21.365,21.202,21.357,1444392,0
2003-04-21,21.357,21.396,21.172,21.187,1606542,0
2003-04-22,21.208,21.491,21.179,21.41,1992736,0
2003-04-23,21.373,21.38,21.179,21.283,3079867,0
2003-04-24,21.283,21.589,21.254,21.396,2822717,0
2003-04-25,21.58,21.58,21.298,21.425,2077372,0
2003-04-28,21.498,21.73,21.447,21.626,1989908,0
2003-04-29,21.662,21.677,21.291,21.416,3605868,0
2003-04-30,21.662,21.692,21.485,21.619,5147012,0
2003-05-01,21.41,21.498,21.046,21.187,2686406,0
2003-05-02,21.187,21.275,21.134,21.275,2518201,0
2003-05-05,21.315,21.389,21.187,21.389,2022878,0
2003-05-06,21.315,21.416,21.216,21.233,2152325,0
2003-05-07,21.233,21.321,21.159,21.298,1859655,0
2003-05-08,21.291,21.38,21.194,21.328,1474533,0
2003-05-09,21.328,21.619,21.254,21.596,2702820,0
2003-05-12,21.596,21.738,21.456,21.708,2532735,0
2003-05-13,21.708,21.759,21.589,21.611,1920476,0
2003-05-14,21.611,21.708,21.38,21.544,2047774,0
2003-05-15,21.551,21.648,21.463,21.589,3933936,0
2003-05-16,21.604,22.108,21.544,22.019,3891547,0
2003-05-19,21.922,21.953,21.632,21.819,2780061,0
2003-05-20,21.849,22.131,21.849,22.101,3474539,0
2003-05-21,21.953,22.05,21.738,21.886,2114784,0
2003-05-22,21.915,22.147,21.841,22.108,4445945,0
2003-05-23,22.05,23.401,22.05,23.223,9743937,0
2003-05-27,23.039,23.432,22.741,23.394,9028470,0
2003-05-28,23.387,23.461,23.208,23.461,5186706,0
2003-05-29,23.401,23.641,22.741,22.909,4436119,0
2003-05-30,23.098,23.394,22.984,23.394,3761827,0
2003-06-02,23.394,23.668,23.208,23.334,3156025,0
2003-06-03,23.401,23.521,23.26,23.461,3110817,0
2003-06-04,23.559,23.668,23.372,23.641,2683309,0
2003-06-05,23.641,23.641,22.882,23.008,6337220,0
2003-06-06,23.223,23.327,22.868,22.888,4081954,0
2003-06-09,22.888,23.148,22.816,22.897,2177622,0
2003-06-10,22.741,22.888,22.734,22.734,2501517,0
2003-06-11,22.853,23.163,22.592,23.121,3304989,0
2003-06-12,23.223,23.358,22.868,23.358,2254592,0
2003-06-13,23.358,23.409,22.963,23.066,2340042,0
2003-06-16,23.134,23.409,23.105,23.401,2220686,0
2003-06-17,23.447,23.543,23.216,23.372,2454285,0
2003-06-18,23.342,23.432,23.134,23.432,1755230,0
2003-06-19,23.485,23.594,23.306,23.477,2158922,0
2003-06-20,23.647,23.782,23.312,23.497,4284873,0
2003-06-23,23.269,23.497,23.195,23.409,2106575,0
2003-06-24,23.447,23.497,23.208,23.282,1951290,0
2003-06-25,23.223,23.358,23.03,23.03,2255269,0
2003-06-26,23.105,23.485,22.999,23.416,1569537,0
2003-06-27,23.334,23.364,23.046,23.208,3400394,0
2003-06-30,23.187,23.223,23.039,23.157,2165247,0
2003-07-01,22.428,22.807,22.377,22.688,4429394,0
2003-07-02,22.674,22.674,22.31,22.531,3678131,0
2003-07-03,22.531,22.531,22.296,22.377,1802869,0
2003-07-07,22.577,22.725,22.494,22.524,2171705,0
2003-07-08,22.503,22.584,22.318,22.428,2259030,0
2003-07-09,22.428,22.436,21.991,22.058,3570475,0
2003-07-10,21.922,21.945,21.321,21.403,5105299,0
2003-07-11,21.233,21.782,21.233,21.775,4203330,0
2003-07-14,21.856,21.886,21.477,21.485,3402817,0
2003-07-15,21.485,21.485,21.068,21.15,4417417,0
2003-07-16,21.291,21.291,20.644,20.785,3757520,0
2003-07-17,20.883,21.166,20.78,21.001,3263140,0
2003-07-18,21.172,21.677,21.084,21.604,4358072,0
2003-07-21,21.551,21.611,20.98,21.038,3177558,0
2003-07-22,21.216,21.626,21.052,21.515,3023482,0
2003-07-23,21.611,22.281,21.456,21.551,2095811,0
2003-07-24,21.692,21.721,21.491,21.566,2416338,0
2003-07-25,21.812,21.812,21.507,21.515,2445000,0
2003-07-28,21.626,21.626,21.254,21.275,1995294,0
2003-07-29,21.626,21.738,21.106,21.172,3932321,0
2003-07-30,21.298,21.507,21.159,21.328,6182874,0
2003-07-31,21.328,21.365,20.965,21.134,3751198,0
2003-08-01,21.216,21.216,20.809,20.905,2915298,0
2003-08-04,20.892,21.015,20.511,20.98,3158853,0
2003-08-05,21.032,21.166,20.593,20.629,2899282,0
2003-08-06,20.637,21.061,20.528,20.972,3601696,0
2003-08-07,20.809,21.032,20.742,21.032,2107785,0
2003-08-08,21.106,21.134,20.911,21.038,2845324,0
2003-08-11,21.09,21.143,20.853,20.898,1663190,0
2003-08-12,20.994,21.143,20.823,21.106,2129047,0
2003-08-13,21.194,21.254,20.919,20.965,1916303,0
2003-08-14,21.032,21.032,20.823,20.986,1689969,0
2003-08-15,20.911,21.01,20.809,20.905,1510465,0
2003-08-18,20.809,20.994,20.809,20.83,1869343,0
2003-08-19,20.817,20.875,20.66,20.801,1863152,0
2003-08-20,20.801,20.883,20.734,20.809,4169552,0
2003-08-21,20.817,20.942,20.771,20.809,4171304,0
2003-08-22,20.919,20.919,20.704,20.719,2698244,0
2003-08-25,20.801,20.919,20.719,20.911,1732624,0
2003-08-26,20.911,21.068,20.801,20.911,3059548,0
2003-08-27,21.194,21.262,21.038,21.179,4006868,0
2003-08-28,21.328,21.328,21.024,21.143,1887774,0
2003-08-29,21.046,21.172,20.911,21.09,1973762,0
2003-09-02,21.084,21.41,20.898,21.357,3043399,0
2003-09-03,21.447,21.551,21.336,21.463,2594233,0
2003-09-04,21.469,21.537,21.35,21.491,2576333,0
2003-09-05,21.491,21.544,21.389,21.53,2148155,0
2003-09-08,21.604,21.922,21.551,21.886,2691387,0
2003-09-09,21.909,21.945,21.701,21.708,2230774,0
2003-09-10,21.708,21.886,21.692,21.768,3263411,0
2003-09-11,21.751,21.833,21.456,21.573,2984460,0
2003-09-12,21.573,21.701,21.389,21.656,2003367,0
2003-09-15,21.619,21.701,21.344,21.491,1480455,0
2003-09-16,21.439,21.67,21.373,21.662,1368230,0
2003-09-17,21.477,21.589,21.389,21.456,1831125,0
2003-09-18,21.551,21.789,21.53,21.768,1998656,0
2003-09-19,21.708,21.849,21.573,21.745,2108996,0
2003-09-22,21.745,21.745,21.403,21.416,1730743,0
2003-09-23,21.573,21.632,21.498,21.604,1493512,0
2003-09-24,21.604,21.604,21.328,21.336,2215298,0
2003-09-25,21.336,21.589,21.283,21.515,2226204,0
2003-09-26,21.559,21.871,21.507,21.849,3425419,0
2003-09-29,21.886,22.117,21.856,22.117,2695419,0
2003-09-30,22.101,22.117,21.759,21.812,2323083,0
2003-10-01,21.782,22.003,21.73,21.996,2137660,0
2003-10-02,21.996,22.071,21.796,22.05,1572633,0
2003-10-03,22.05,22.281,21.879,21.93,3203934,0
2003-10-06,21.922,21.93,21.775,21.879,1974030,0
2003-10-07,21.751,21.863,21.596,21.856,2153002,0
2003-10-08,21.909,21.909,21.632,21.782,1845656,0
2003-10-09,21.893,22.131,21.812,21.996,2393462,0
2003-10-10,21.996,22.05,21.833,21.996,1832203,0
2003-10-13,21.996,22.117,21.775,21.856,1759811,0
2003-10-14,21.751,21.996,21.751,21.996,1641795,0
2003-10-15,22.003,22.003,21.662,21.721,2717488,0
2003-10-16,21.721,21.922,21.708,21.863,1574785,0
2003-10-17,21.893,21.945,21.745,21.812,1917649,0
2003-10-20,21.812,22.065,21.812,22.011,1659829,0
2003-10-21,22.248,22.473,22.131,22.412,4914894,0
2003-10-22,22.412,22.443,22.236,22.383,3834625,0
2003-10-23,22.458,22.577,22.42,22.517,2795941,0
2003-10-24,22.517,22.577,22.361,22.531,2235080,0
2003-10-27,22.531,22.725,22.451,22.524,1895716,0
2003-10-28,22.524,22.622,22.436,22.592,2763780,0
2003-10-29,22.592,22.622,22.464,22.54,3764386,0
2003-10-30,22.37,22.404,22.182,22.323,2045483,0
2003-10-31,22.323,22.42,22.147,22.147,2271413,0
2003-11-03,22.147,22.412,22.071,22.31,1606271,0
2003-11-04,22.199,22.31,22.108,22.154,1843273,0
2003-11-05,22.043,22.159,21.961,22.084,2011574,0
2003-11-06,22.084,22.084,21.886,21.968,1776363,0
2003-11-07,21.968,21.968,21.745,21.833,2282714,0
2003-11-10,21.833,21.945,21.751,21.909,1824397,0
2003-11-11,21.819,21.871,21.656,21.721,2815718,0
2003-11-12,21.738,21.863,21.686,21.738,1950348,0
2003-11-13,21.738,21.782,21.626,21.782,2331024,0
2003-11-14,21.782,21.909,21.686,21.782,1822248,0
2003-11-17,21.656,21.713,21.551,21.67,2236427,0
2003-11-18,21.67,21.67,21.315,21.321,2699458,0
2003-11-19,21.403,21.648,21.38,21.619,2023687,0
2003-11-20,21.477,21.701,21.344,21.373,2454684,0
2003-11-21,21.477,21.589,21.216,21.291,2690440,0
2003-11-24,21.425,21.521,21.328,21.433,2026910,0
2003-11-25,21.463,21.656,21.389,21.559,2040909,0
2003-11-26,21.559,21.812,21.559,21.789,1319518,0
2003-11-28,21.789,21.826,21.67,21.751,958622,0
2003-12-01,21.751,21.968,21.626,21.909,2304649,0
2003-12-02,21.819,22.14,21.819,21.968,3341320,0
2003-12-03,22.034,22.213,21.996,22.071,1923033,0
2003-12-04,22.011,22.093,21.968,22.058,1603984,0
2003-12-05,22.058,22.346,22.027,22.125,1965959,0
2003-12-08,22.236,22.236,21.961,22.043,1935415,0
2003-12-09,22.147,22.242,21.863,21.901,2214362,0
2003-12-10,21.901,22.019,21.782,21.826,1570613,0
2003-12-11,21.803,21.976,21.803,21.909,1521364,0
2003-12-12,21.909,22.065,21.909,22.034,1442912,0
2003-12-15,22.174,22.242,21.996,21.996,1826283,0
2003-12-16,22.071,22.213,21.879,21.961,1890334,0
2003-12-17,22.011,22.159,21.812,22.101,1825880,0
2003-12-18,22.14,22.147,21.996,22.147,1827356,0
2003-12-19,22.229,22.248,22.154,22.236,2604458,0
2003-12-22,22.236,22.42,22.174,22.412,1767747,0
2003-12-23,22.37,22.464,22.296,22.458,1856421,0
2003-12-24,22.458,22.464,22.33,22.338,919331,0
2003-12-26,22.338,22.42,22.289,22.289,538924,0
2003-12-29,22.296,22.473,22.229,22.37,1790621,0
2003-12-30,22.443,22.6,22.383,22.494,2084104,0
2003-12-31,22.555,22.555,22.377,22.481,3063452,0
2004-01-02,22.473,22.555,22.302,22.338,2117345,0
2004-01-05,22.436,22.51,22.159,22.338,2663797,0
2004-01-06,22.242,22.464,22.199,22.355,2571892,0
2004-01-07,22.256,22.323,22.147,22.296,3522976,0
2004-01-08,22.37,22.377,22.236,22.296,2688694,0
2004-01-09,22.242,22.33,22.147,22.182,3083232,0
2004-01-12,22.281,22.289,22.14,22.167,2779791,0
2004-01-13,22.174,22.182,22.027,22.101,2510531,0
2004-01-14,22.182,22.182,22.003,22.108,2609434,0
2004-01-15,22.084,22.147,21.93,22.034,2623297,0
2004-01-16,22.108,22.108,21.782,21.871,3351682,0
2004-01-20,21.745,22.05,21.632,22.05,4782888,0
2004-01-21,22.108,22.391,21.983,22.346,3481534,0
2004-01-22,22.296,22.481,22.296,22.355,3149704,0
2004-01-23,22.383,22.547,22.33,22.473,3024964,0
2004-01-26,22.443,22.487,22.236,22.383,3675037,0
2004-01-27,22.338,22.451,22.289,22.443,3045147,0
2004-01-28,22.443,22.713,22.33,22.547,5687416,0
2004-01-29,22.443,22.487,22.281,22.31,3912404,0
2004-01-30,22.221,22.256,22.034,22.147,3455833,0
2004-02-02,22.071,22.199,21.961,22.019,4178301,0
2004-02-03,22.071,22.071,21.826,21.922,3362717,0
2004-02-04,21.738,21.901,21.619,21.789,4217324,0
2004-02-05,21.856,21.856,21.589,21.626,2603112,0
2004-02-06,21.708,21.775,21.632,21.73,3324364,0
2004-02-09,21.677,21.713,21.589,21.708,3319120,0
2004-02-10,21.662,21.953,21.639,21.879,5692936,0
2004-02-11,21.826,21.996,21.639,21.863,5610043,0
2004-02-12,21.863,22.043,21.849,21.983,2310303,0
2004-02-13,21.937,22.034,21.812,21.922,2191215,0
2004-02-17,21.922,22.108,21.909,21.991,2259171,0
2004-02-18,22.034,22.281,22.019,22.229,2800112,0
2004-02-19,22.229,22.404,22.221,22.302,3042185,0
2004-02-20,22.355,22.355,22.108,22.167,2779118,0
2004-02-23,22.108,22.19,21.991,22.071,2042658,0
2004-02-24,22.071,22.131,21.886,22.034,2079396,0
2004-02-25,22.05,22.281,21.983,22.14,1864227,0
2004-02-26,22.117,22.37,22.108,22.33,3338356,0
2004-02-27,21.953,22.547,21.953,22.531,4375567,0
2004-03-01,22.481,22.666,22.37,22.605,2722602,0
2004-03-02,22.517,22.652,22.428,22.524,2322010,0
2004-03-03,22.458,22.622,22.346,22.531,2683846,0
2004-03-04,22.487,22.637,22.487,22.6,2429257,0
2004-03-05,22.605,22.917,22.562,22.762,3442510,0
2004-03-08,22.827,22.868,22.659,22.704,2600286,0
2004-03-09,22.592,22.816,22.584,22.778,3127901,0
2004-03-10,22.746,22.853,22.517,22.531,2646037,0
2004-03-11,22.517,22.674,22.318,22.377,3169082,0
2004-03-12,22.289,22.436,22.19,22.404,2599881,0
2004-03-15,22.296,22.652,22.236,22.562,2206421,0
2004-03-16,22.644,22.741,22.54,22.622,2162686,0
2004-03-17,22.762,23.039,22.704,22.943,3031557,0
2004-03-18,22.786,22.816,22.487,22.637,2220413,0
2004-03-19,22.503,22.688,22.377,22.412,2424814,0
2004-03-22,22.338,22.443,22.147,22.199,2431274,0
2004-03-23,22.302,22.377,22.159,22.248,2037950,0
2004-03-24,22.248,22.377,22.182,22.256,1935948,0
2004-03-25,22.296,22.443,22.208,22.404,2030008,0
2004-03-26,22.592,22.734,22.524,22.584,2818950,0
2004-03-29,22.592,22.652,22.481,22.652,1889124,0
2004-03-30,22.57,22.762,22.487,22.713,1798022,0
2004-03-31,22.674,22.741,22.562,22.666,2191080,0
2004-04-01,22.622,22.771,22.622,22.734,1764516,0
2004-04-02,22.666,22.674,22.464,22.562,3045554,0
2004-04-05,22.517,22.592,22.33,22.494,2101191,0
2004-04-06,22.404,22.517,22.377,22.481,1383435,0
2004-04-07,22.412,22.494,22.289,22.361,2065265,0
2004-04-08,22.473,22.481,22.077,22.125,3958425,0
2004-04-12,22.221,22.221,21.708,21.849,6097834,0
2004-04-13,21.849,21.849,21.447,21.708,5130728,0
2004-04-14,21.551,21.803,21.328,21.632,3650950,0
2004-04-15,21.751,21.991,21.573,21.775,2541480,0
2004-04-16,21.922,21.976,21.782,21.961,2345422,0
2004-04-19,21.879,21.915,21.686,21.738,1958558,0
2004-04-20,21.708,21.849,21.521,21.551,2310169,0
2004-04-21,21.53,21.626,21.373,21.589,3321001,0
2004-04-22,21.596,21.833,21.537,21.701,2775622,0
2004-04-23,21.738,21.849,21.589,21.721,2450250,0
2004-04-26,21.775,21.922,21.73,21.915,2491556,0
2004-04-27,21.991,22.077,21.738,21.796,2783156,0
2004-04-28,22.058,22.071,21.626,21.626,3525266,0
2004-04-29,21.403,21.611,21.233,21.321,2530986,0
2004-04-30,21.321,21.463,21.291,21.373,2553323,0
2004-05-03,21.425,21.456,21.216,21.456,2429392,0
2004-05-04,21.53,21.573,21.35,21.507,2204539,0
2004-05-05,21.491,21.53,21.328,21.357,1565902,0
2004-05-06,21.315,21.566,21.166,21.498,3058200,0
2004-05-07,21.433,21.433,20.78,20.898,3391109,0
2004-05-10,20.898,20.934,20.422,20.817,4022341,0
2004-05-11,20.771,21.032,20.681,20.801,3151587,0
2004-05-12,20.801,20.83,20.393,20.704,2676850,0
2004-05-13,20.711,20.86,20.623,20.762,1922091,0
2004-05-14,20.771,21.283,20.771,20.994,2525738,0
2004-05-17,20.927,20.95,20.668,20.801,1925315,0
2004-05-18,20.957,21.068,20.823,21.001,2016285,0
2004-05-19,21.179,21.179,20.836,20.905,2449307,0
2004-05-20,20.836,21.113,20.823,20.919,1675705,0
2004-05-21,21.046,21.143,20.823,20.883,2167670,0
2004-05-24,20.95,21.166,20.905,21.024,1992736,0
2004-05-25,21.084,21.515,20.965,21.477,2209110,0
2004-05-26,21.477,21.559,21.225,21.38,1821303,0
2004-05-27,21.439,21.656,21.389,21.485,2208032,0
2004-05-28,21.485,21.604,21.439,21.491,2140082,0
2004-06-01,21.738,21.738,21.396,21.521,1863152,0
2004-06-02,21.662,21.789,21.544,21.701,2728390,0
2004-06-03,21.662,21.751,21.53,21.566,1670456,0
2004-06-04,21.596,21.775,21.58,21.656,1860732,0
2004-06-07,21.803,21.812,21.677,21.768,1840275,0
2004-06-08,21.738,21.745,21.498,21.596,1977530,0
2004-06-09,21.515,21.662,21.307,21.328,1912130,0
2004-06-10,21.396,21.53,21.344,21.463,1697909,0
2004-06-14,21.35,21.433,21.262,21.321,1504946,0
2004-06-15,21.463,21.559,21.403,21.491,1873378,0
2004-06-16,21.537,21.596,21.38,21.439,1400255,0
2004-06-17,21.365,21.515,21.291,21.463,2353364,0
2004-06-18,21.439,21.551,21.328,21.521,2192828,0
2004-06-21,21.515,21.879,21.485,21.656,2498557,0
2004-06-22,21.656,21.782,21.589,21.639,1751598,0
2004-06-23,21.58,21.708,21.521,21.708,1364464,0
2004-06-24,21.626,21.782,21.619,21.662,2296442,0
2004-06-25,21.632,21.745,21.544,21.589,1791161,0
2004-06-28,21.589,21.789,21.573,21.686,1881050,0
2004-06-29,21.626,21.67,21.403,21.491,1618516,0
2004-06-30,21.433,21.713,21.365,21.662,2546595,0
2004-07-01,21.589,21.656,21.307,21.447,2764855,0
2004-07-02,21.447,21.701,21.403,21.573,1651619,0
2004-07-06,21.559,21.589,21.41,21.498,1767614,0
2004-07-07,21.416,21.537,21.416,21.507,1498486,0
2004-07-08,21.477,21.632,21.425,21.53,1832873,0
2004-07-09,21.53,21.662,21.447,21.515,3179177,0
2004-07-12,21.515,21.626,21.456,21.53,1980756,0
2004-07-13,21.551,21.589,21.463,21.477,1684587,0
2004-07-14,21.477,21.738,21.439,21.708,2358745,0
2004-07-15,21.751,21.901,21.751,21.803,1964612,0
2004-07-16,21.803,21.976,21.803,21.922,1741777,0
2004-07-19,22.003,22.182,21.922,22.125,2456840,0
2004-07-20,22.108,22.264,22.108,22.213,2538657,0
2004-07-21,22.208,22.248,21.945,22.027,3380880,0
2004-07-22,22.027,22.084,21.819,21.849,2059880,0
2004-07-23,21.863,21.922,21.759,21.833,2363723,0
2004-07-26,21.775,21.953,21.745,21.841,2325103,0
2004-07-27,21.826,22.101,21.759,21.886,2475006,0
2004-07-28,21.886,21.922,21.626,21.922,3149839,0
2004-07-29,21.701,21.901,21.632,21.656,2096483,0
2004-07-30,21.713,21.886,21.639,21.759,1552985,0
2004-08-02,21.789,21.893,21.677,21.856,1820226,0
2004-08-03,21.812,21.922,21.789,21.856,1641257,0
2004-08-04,21.782,22.058,21.745,21.996,1602501,0
2004-08-05,21.996,22.05,21.775,21.812,1585820,0
2004-08-06,21.893,22.289,21.856,22.182,4859590,0
2004-08-09,22.167,22.248,22.011,22.101,2625449,0
2004-08-10,22.003,22.167,21.991,22.131,2350136,0
2004-08-11,22.084,22.19,22.043,22.19,2006193,0
2004-08-12,22.213,22.302,22.125,22.256,2314742,0
2004-08-13,22.208,22.296,22.034,22.167,1413983,0
2004-08-16,22.071,22.289,22.043,22.213,2027855,0
2004-08-17,22.14,22.213,22.058,22.108,1741508,0
2004-08-18,22.108,22.296,22.071,22.242,1880911,0
2004-08-19,22.147,22.256,22.027,22.117,2014264,0
2004-08-20,22.093,22.131,21.983,22.043,2268589,0
2004-08-23,22.071,22.174,22.034,22.077,1193031,0
2004-08-24,22.101,22.182,22.071,22.154,2006328,0
2004-08-25,22.208,22.289,22.159,22.248,1509523,0
2004-08-26,22.182,22.296,22.182,22.289,1518540,0
2004-08-27,22.289,22.361,22.256,22.302,1385454,0
2004-08-30,22.182,22.404,22.182,22.296,1097087,0
2004-08-31,22.338,22.555,22.281,22.555,2202250,0
2004-09-01,22.555,22.644,22.436,22.458,2573909,0
2004-09-02,22.503,22.666,22.503,22.613,2569470,0
2004-09-03,22.666,22.725,22.54,22.652,2476893,0
2004-09-07,22.741,22.926,22.644,22.778,2595571,0
2004-09-08,22.778,22.786,22.494,22.547,2751533,0
2004-09-09,22.503,22.674,22.473,22.517,2764855,0
2004-09-10,22.517,22.584,22.391,22.555,1738546,0
2004-09-13,22.487,22.51,22.37,22.443,2450920,0
2004-09-14,22.443,22.458,22.242,22.323,2566106,0
2004-09-15,22.264,22.361,22.159,22.323,1577207,0
2004-09-16,22.236,22.592,22.236,22.57,1155890,0
2004-09-17,22.622,22.771,22.562,22.613,2671198,0
2004-09-20,22.547,22.592,22.383,22.391,1354777,0
2004-09-21,22.555,22.605,22.451,22.6,1325305,0
2004-09-22,22.428,22.517,22.377,22.42,1893563,0
2004-09-23,22.355,22.404,22.174,22.199,2160536,0
2004-09-24,22.167,22.248,22.077,22.182,2207631,0
2004-09-27,22.117,22.383,22.108,22.281,1980756,0
2004-09-28,22.273,22.487,22.273,22.473,1730608,0
2004-09-29,22.338,22.428,22.117,22.242,2023955,0
2004-09-30,22.289,22.383,22.213,22.281,3000878,0
2004-10-01,22.302,22.487,22.281,22.473,2353766,0
2004-10-04,22.481,22.57,22.443,22.547,1783219,0
2004-10-05,22.464,22.592,22.443,22.473,1412367,0
2004-10-06,22.487,22.605,22.42,22.592,1111620,0
2004-10-07,22.6,22.63,22.428,22.428,1184014,0
2004-10-08,22.458,22.807,22.37,22.746,2808989,0
2004-10-11,22.613,22.741,22.613,22.688,1421651,0
2004-10-12,22.688,22.816,22.503,22.807,2203863,0
2004-10-13,22.807,22.844,22.355,22.481,2204539,0
2004-10-14,22.487,22.531,22.391,22.404,1544641,0
2004-10-15,22.404,22.6,22.338,22.51,3492432,0
2004-10-18,22.443,22.51,22.33,22.33,2071591,0
2004-10-19,22.412,22.458,22.242,22.256,1826012,0
2004-10-20,22.861,22.861,22.481,22.753,5073273,0
2004-10-21,22.957,23.469,22.853,23.469,6835772,0
2004-10-22,23.282,23.594,23.277,23.485,3798160,0
2004-10-25,23.372,23.662,23.364,23.551,4286084,0
2004-10-26,23.485,23.804,23.454,23.804,3430264,0
2004-10-27,23.647,23.879,23.625,23.737,3448702,0
2004-10-28,23.559,23.559,23.23,23.26,3359484,0
2004-10-29,23.26,23.485,23.202,23.477,2767815,0
2004-11-01,23.477,23.662,23.38,23.514,3677324,0
2004-11-02,23.282,23.469,23.098,23.148,3139748,0
2004-11-03,23.372,23.758,23.29,23.579,2385255,0
2004-11-04,23.485,24.247,23.477,24.247,4099982,0
2004-11-05,24.055,24.19,23.817,24.101,3487992,0
2004-11-08,24.153,24.315,24.079,24.302,1873378,0
2004-11-09,24.302,24.405,24.212,24.227,2061364,0
2004-11-10,24.279,24.337,24.122,24.227,1801522,0
2004-11-11,24.205,24.508,24.137,24.413,2146001,0
2004-11-12,24.418,24.645,24.361,24.645,2438137,0
2004-11-15,24.494,24.614,24.426,24.533,1911596,0
2004-11-16,24.418,24.664,24.405,24.554,1590664,0
2004-11-17,24.575,24.814,24.287,24.287,2373143,0
2004-11-18,24.294,24.471,24.263,24.397,1638162,0
2004-11-19,24.479,24.525,24.153,24.377,2452266,0
2004-11-22,24.377,24.695,24.353,24.679,1941061,0
2004-11-23,24.606,24.842,24.487,24.711,2111823,0
2004-11-24,24.859,25.139,24.793,24.983,2232527,0
2004-11-26,25.104,25.221,25.089,25.12,753283,0
2004-11-29,25.12,25.213,24.746,24.842,2284732,0
2004-11-30,24.828,24.916,24.369,24.369,3055913,0
2004-12-01,24.413,24.418,24.062,24.369,4942747,0
2004-12-02,24.302,24.383,23.945,23.98,3596314,0
2004-12-03,24.13,24.344,24.048,24.235,3814444,0
2004-12-06,24.39,24.5,24.22,24.465,2502322,0
2004-12-07,24.508,24.539,24.242,24.315,2753687,0
2004-12-08,24.302,24.413,24.122,24.212,2491960,0
2004-12-09,24.597,24.597,24.062,24.287,1457718,0
2004-12-10,24.726,24.726,24.122,24.302,1760752,0
2004-12-13,24.309,24.645,24.309,24.597,1549490,0
2004-12-14,24.554,24.645,24.337,24.487,2687882,0
2004-12-15,24.465,24.487,24.315,24.458,2693941,0
2004-12-16,24.458,24.687,24.337,24.67,4148559,0
2004-12-17,24.451,24.711,24.426,24.525,4147350,0
2004-12-20,24.636,24.828,24.562,24.814,3154280,0
2004-12-21,24.821,25.089,24.821,25.006,2014941,0
2004-12-22,24.97,25.13,24.916,25.127,1757251,0
2004-12-23,25.112,25.186,24.983,25.096,1109603,0
2004-12-27,25.089,25.209,24.833,24.833,1582860,0
2004-12-28,24.833,25.023,24.726,24.999,1852522,0
2004-12-29,24.999,25.045,24.868,24.97,1216580,0
2004-12-30,25.03,25.237,24.963,25.209,1442779,0
2004-12-31,25.209,25.213,24.842,24.909,1214288,0
2005-01-03,24.679,24.949,24.494,24.568,2755839,0
2005-01-04,24.657,24.76,24.546,24.554,3070449,0
2005-01-05,24.451,24.629,24.377,24.405,2409342,0
2005-01-06,24.397,24.465,24.144,24.247,3587304,0
2005-01-07,24.377,24.582,24.263,24.361,2139410,0
2005-01-10,24.353,24.554,24.271,24.554,2102132,0
2005-01-11,24.554,24.575,24.309,24.525,2027449,0
2005-01-12,24.525,24.562,24.353,24.458,2384851,0
2005-01-13,24.435,24.606,24.344,24.383,3238779,0
2005-01-14,24.471,24.582,24.302,24.479,1598736,0
2005-01-18,24.369,24.711,24.287,24.67,2017094,0
2005-01-19,24.494,24.704,24.494,24.508,2051272,0
2005-01-20,24.622,24.67,24.377,24.451,2442174,0
2005-01-21,24.451,24.539,24.353,24.443,2486178,0
2005-01-24,24.575,24.875,24.487,24.768,3322213,0
2005-01-25,24.85,24.896,24.19,24.309,5325716,0
2005-01-26,24.315,24.704,24.302,24.664,2996976,0
2005-01-27,24.664,24.963,24.533,24.88,3881315,0
2005-01-28,24.821,24.916,24.687,24.896,2431138,0
2005-01-31,24.896,25.12,24.875,25.096,2762566,0
2005-02-01,25.12,25.334,25.023,25.327,3759273,0
2005-02-02,25.327,25.52,25.178,25.23,3475209,0
2005-02-03,25.057,25.057,24.711,24.888,2594768,0
2005-02-04,24.991,25.104,24.916,25.089,2895514,0
2005-02-07,25.045,25.066,24.88,25.038,1731683,0
2005-02-08,25.038,25.051,24.916,24.983,1665748,0
2005-02-09,24.97,25.03,24.807,24.807,1716749,0
2005-02-10,24.793,24.909,24.711,24.909,2348118,0
2005-02-11,24.903,24.97,24.614,24.657,3303238,0
2005-02-14,24.738,24.85,24.664,24.814,2282582,0
2005-02-15,24.88,24.896,24.704,24.753,2148155,0
2005-02-16,24.687,24.732,24.539,24.636,2343002,0
2005-02-17,24.597,24.695,24.405,24.5,2466124,0
2005-02-18,24.508,24.508,24.093,24.13,3137189,0
2005-02-22,24.115,24.122,23.477,23.485,4477835,0
2005-02-23,23.782,23.965,23.617,23.662,3033580,0
2005-02-24,23.594,23.737,23.579,23.691,2553053,0
2005-02-25,23.817,24.369,23.79,24.13,3710831,0
2005-02-28,24.062,24.263,23.811,23.871,2307209,0
2005-03-01,23.817,24.197,23.773,24.071,2266572,0
2005-03-02,24.071,24.182,23.965,24.071,3285205,0
2005-03-03,23.996,24.212,23.831,23.885,2965757,0
2005-03-04,24.13,24.242,24.004,24.227,3203934,0
2005-03-07,24.361,24.397,24.153,24.19,2307344,0
2005-03-08,24.197,24.205,23.965,24.109,1854136,0
2005-03-09,23.965,23.973,23.566,23.573,4215977,0
2005-03-10,23.715,23.899,23.551,23.847,2814105,0
2005-03-11,23.847,24.004,23.633,23.633,1682569,0
2005-03-14,23.668,24.093,23.668,24.093,2339098,0
2005-03-15,24.122,24.174,23.84,23.84,2015473,0
2005-03-16,23.79,23.953,23.535,23.609,2309363,0
2005-03-17,23.847,24.093,23.662,23.906,2603648,0
2005-03-18,24.034,24.071,23.641,23.847,5139479,0
2005-03-21,23.84,23.885,23.609,23.708,2199291,0
2005-03-22,23.668,23.922,23.334,23.409,3233671,0
2005-03-23,23.409,23.409,23.148,23.298,2951630,0
2005-03-24,23.469,23.683,23.416,23.566,2184082,0
2005-03-28,23.662,23.675,23.364,23.364,3011776,0
2005-03-29,23.238,23.439,23.14,23.223,2369106,0
2005-03-30,23.216,23.675,23.216,23.506,2186100,0
2005-03-31,23.594,23.773,23.485,23.655,2867122,0
2005-04-01,23.804,23.937,23.497,23.744,4131740,0
2005-04-04,23.683,23.79,23.485,23.737,2686406,0
2005-04-05,23.737,23.899,23.675,23.899,1720517,0
2005-04-06,23.922,24.004,23.758,23.79,1892079,0
2005-04-07,23.847,23.965,23.744,23.885,1621745,0
2005-04-08,23.885,24.004,23.708,23.744,1582725,0
2005-04-11,23.737,24.153,23.708,24.012,2245713,0
2005-04-12,23.79,24.405,23.749,24.361,2519817,0
2005-04-13,24.315,24.458,24.079,24.153,2737269,0
2005-04-14,24.115,24.122,23.922,23.945,2327526,0
2005-04-15,23.945,24.034,23.744,23.744,2966026,0
2005-04-18,23.715,23.93,23.485,23.617,2924581,0
2005-04-19,23.641,24.167,23.633,24.153,3249817,0
2005-04-20,24.062,24.451,23.93,24.212,4801726,0
2005-04-21,24.353,24.606,24.182,24.426,3894369,0
2005-04-22,24.426,24.597,24.353,24.525,2307880,0
2005-04-25,24.451,24.807,24.39,24.738,3887645,0
2005-04-26,24.451,24.687,24.263,24.263,3481131,0
2005-04-27,24.315,24.695,24.109,24.568,4633522,0
2005-04-28,24.302,24.353,24.048,24.101,3262200,0
2005-04-29,24.115,24.546,23.973,24.487,4725430,0
2005-05-02,24.539,24.687,24.525,24.649,2777102,0
2005-05-03,24.451,24.711,24.413,24.562,3420985,0
2005-05-04,24.562,24.711,24.369,24.711,2362513,0
2005-05-05,24.629,24.67,24.413,24.606,2524793,0
2005-05-06,24.704,24.704,24.508,24.67,3045820,0
2005-05-09,24.657,24.679,24.302,24.67,2412029,0
2005-05-10,24.516,24.711,24.487,24.554,2587097,0
2005-05-11,24.525,24.591,24.353,24.539,2026374,0
2005-05-12,25.03,25.03,24.525,24.711,3672749,0
2005-05-13,24.786,25.364,24.732,25.03,7243225,0
2005-05-16,25.03,25.268,24.875,25.201,3800581,0
2005-05-17,25.081,25.638,25.081,25.618,4365880,0
2005-05-18,25.618,25.788,25.475,25.528,3682033,0
2005-05-19,25.52,25.586,25.364,25.512,3193705,0
2005-05-20,25.557,25.601,25.475,25.503,3585958,0
2005-05-23,25.43,25.503,25.251,25.349,2581043,0
2005-05-24,25.245,25.364,25.051,25.178,2964008,0
2005-05-25,25.057,25.245,24.983,25.096,2487926,0
2005-05-26,25.156,25.209,25.074,25.186,1698984,0
2005-05-27,25.148,25.378,25.148,25.372,2131203,0
2005-05-31,25.372,25.453,25.201,25.23,3272023,0
2005-06-01,25.268,25.692,25.193,25.564,3691852,0
2005-06-02,25.528,25.661,25.447,25.63,2257824,0
2005-06-03,25.706,25.788,25.475,25.586,2831193,0
2005-06-06,25.63,25.638,25.475,25.557,2302635,0
2005-06-07,25.646,25.921,25.528,25.61,2941000,0
2005-06-08,25.774,25.847,25.593,25.674,1919934,0
2005-06-09,25.674,25.692,25.447,25.63,1687951,0
2005-06-10,25.668,25.839,25.483,25.601,2663797,0
2005-06-13,25.528,25.668,25.453,25.557,2278142,0
2005-06-14,25.7,25.7,25.439,25.61,3192358,0
2005-06-15,25.638,25.638,25.282,25.372,2533007,0
2005-06-16,25.349,25.475,25.148,25.402,3202991,0
2005-06-17,25.593,25.601,25.327,25.46,4870219,0
2005-06-20,25.274,25.349,25.23,25.327,4282314,0
2005-06-21,25.274,25.542,25.23,25.483,1868667,0
2005-06-22,25.564,25.749,25.49,25.674,2349192,0
2005-06-23,25.586,25.788,25.535,25.654,2458995,0
2005-06-24,25.7,25.877,25.402,25.43,2429392,0
2005-06-27,25.503,25.832,25.364,25.756,3126827,0
2005-06-28,25.809,26.003,25.796,25.944,2659759,0
2005-06-29,25.914,26.01,25.654,25.847,2053691,0
2005-06-30,25.824,25.988,25.7,25.765,2251906,0
2005-07-01,25.936,26.097,25.824,26.071,2451593,0
2005-07-05,26.024,26.197,25.802,26.13,1777437,0
2005-07-06,26.033,26.153,25.7,25.713,2689902,0
2005-07-07,25.638,26.003,25.49,25.964,2923774,0
2005-07-08,26.01,26.569,25.883,26.463,3344280,0
2005-07-11,26.463,26.7,26.381,26.694,2368434,0
2005-07-12,26.495,26.642,26.344,26.501,3429327,0
2005-07-13,26.501,26.642,26.427,26.47,2570142,0
2005-07-14,26.596,26.678,26.115,26.352,2661648,0
2005-07-15,26.271,26.463,26.084,26.433,3325711,0
2005-07-18,26.197,26.344,26.197,26.234,1982778,0
2005-07-19,26.234,26.36,26.144,26.286,2210860,0
2005-07-20,26.084,26.315,26.01,26.307,2362380,0
2005-07-21,26.226,26.278,25.877,25.921,4374087,0
2005-07-22,25.973,26.307,25.973,26.262,2291197,0
2005-07-25,26.262,26.405,26.166,26.166,1613672,0
2005-07-26,26.091,26.642,26.084,26.16,2946379,0
2005-07-27,26.136,26.315,26.106,26.271,3353027,0
2005-07-28,26.122,26.234,25.898,26.115,2621139,0
2005-07-29,26.136,26.241,25.973,26.003,2014264,0
2005-08-01,26.084,26.122,25.646,25.749,2758937,0
2005-08-02,25.749,26.077,25.727,26.033,4039967,0
2005-08-03,25.883,26.241,25.862,26.091,2371800,0
2005-08-04,25.958,26.071,25.832,25.914,1768150,0
2005-08-05,25.781,25.816,25.319,25.43,3432687,0
2005-08-08,25.564,25.638,24.977,25.139,4229165,0
2005-08-09,25.13,25.447,25.12,25.385,3012044,0
2005-08-10,25.385,25.742,25.17,25.29,2402212,0
2005-08-11,25.268,25.586,25.23,25.499,1914422,0
2005-08-12,25.499,25.564,25.209,25.409,1600758,0
2005-08-15,25.319,25.549,25.303,25.46,1346027,0
2005-08-16,25.319,25.535,25.045,25.089,1876608,0
2005-08-17,25.006,25.12,24.704,24.875,2525603,0
2005-08-18,24.821,25.066,24.718,24.97,1527015,0
2005-08-19,25.089,25.23,24.999,25.038,2014941,0
2005-08-22,25.045,25.334,24.983,25.074,2064728,0
2005-08-23,25.17,25.447,25.164,25.357,2172108,0
2005-08-24,25.385,25.63,25.237,25.245,2537981,0
2005-08-25,25.268,25.564,25.251,25.512,1960575,0
2005-08-26,25.557,25.557,25.17,25.209,2006999,0
2005-08-29,24.963,25.349,24.963,25.319,2050599,0
2005-08-30,25.311,25.364,25.023,25.319,2636481,0
2005-08-31,25.245,25.579,25.209,25.564,3880511,0
2005-09-01,25.593,25.928,25.303,25.816,3060084,0
2005-09-02,25.944,26.234,25.847,26.063,3161816,0
2005-09-06,26.262,26.448,26.18,26.412,3045014,0
2005-09-07,26.323,26.427,25.996,26.197,2399919,0
2005-09-08,26.522,26.522,26.084,26.106,2414992,0
2005-09-09,26.01,26.433,26.01,26.375,2157439,0
2005-09-12,26.234,26.293,26.047,26.217,1840146,0
2005-09-13,26.234,26.248,26.024,26.033,2000002,0
2005-09-14,26.084,26.293,26.047,26.136,1542356,0
2005-09-15,26.234,26.487,26.18,26.366,2564628,0
2005-09-16,26.495,26.91,26.33,26.873,6991461,0
2005-09-19,26.752,26.873,26.307,26.659,2369512,0
2005-09-20,26.642,26.841,26.507,26.522,2352015,0
2005-09-21,26.963,27.102,26.091,26.405,2757858,0
2005-09-22,26.344,26.495,26.122,26.412,2076703,0
2005-09-23,26.448,26.627,26.212,26.56,2200636,0
2005-09-26,26.671,26.747,26.522,26.612,1991122,0
2005-09-27,26.612,26.747,26.366,26.516,2221763,0
2005-09-28,26.732,26.783,26.366,26.56,2182066,0
2005-09-29,26.405,26.841,26.344,26.739,2625317,0
2005-09-30,26.76,26.791,26.433,26.578,2361975,0
2005-10-03,26.612,26.849,26.569,26.805,2019378,0
2005-10-04,26.805,26.999,26.569,26.596,3194243,0
2005-10-05,26.463,26.589,25.921,25.928,3913347,0
2005-10-06,26.033,26.234,25.393,25.781,4495194,0
2005-10-07,25.796,26.106,25.661,25.936,3213350,0
2005-10-10,25.847,25.906,25.416,25.503,2897533,0
2005-10-11,25.503,25.683,25.327,25.372,2481602,0
2005-10-12,25.439,25.601,24.949,25.045,3496875,0
2005-10-13,25.038,25.081,24.344,24.732,3469158,0
2005-10-14,24.868,24.868,24.606,24.746,2975981,0
2005-10-17,24.726,25.193,24.718,25.127,3443989,0
2005-10-18,25.127,25.221,24.704,24.753,2535156,0
2005-10-19,24.786,25.12,24.377,24.983,4427241,0
2005-10-20,25.127,25.282,24.597,24.753,4874930,0
2005-10-21,24.814,25.209,24.786,25.148,5587844,0
2005-10-24,25.268,25.646,25.148,25.593,2766468,0
2005-10-25,25.996,25.996,25.296,25.713,3463904,0
2005-10-26,25.618,25.809,25.357,25.43,3002490,0
2005-10-27,25.564,25.586,25.038,25.156,3523115,0
2005-10-28,25.29,25.572,25.186,25.535,2948133,0
2005-10-31,25.661,26.144,25.601,26.003,3560796,0
2005-11-01,25.877,26.091,25.7,25.824,3176213,0
2005-11-02,25.871,25.958,25.503,25.958,3265831,0
2005-11-03,25.788,25.809,25.572,25.646,4756379,0
2005-11-04,25.742,25.781,25.61,25.646,3175138,0
2005-11-07,25.749,25.788,25.334,25.422,2904936,0
2005-11-08,25.409,25.668,25.303,25.528,2699324,0
2005-11-09,25.593,25.72,25.49,25.638,3235956,0
2005-11-10,25.638,25.749,25.453,25.654,4945841,0
2005-11-11,25.61,25.668,25.364,25.601,2999533,0
2005-11-14,25.49,25.601,25.221,25.274,2734174,0
2005-11-15,25.268,25.422,25.164,25.303,2597325,0
2005-11-16,25.416,25.674,25.282,25.357,2117609,0
2005-11-17,25.43,25.625,25.334,25.593,2670259,0
2005-11-18,25.973,25.973,25.528,25.855,3527420,0
2005-11-21,25.816,25.958,25.668,25.749,1561466,0
2005-11-22,25.618,25.824,25.422,25.7,2126760,0
2005-11-23,25.7,26.003,25.579,25.891,1856017,0
2005-11-25,25.891,25.996,25.824,25.951,561128,0
2005-11-28,25.824,26.144,25.802,25.921,2159190,0
2005-11-29,26.047,26.16,25.921,26.055,2259304,0
2005-11-30,26.01,26.055,25.727,25.796,2834828,0
2005-12-01,26.122,26.122,25.855,25.891,3068297,0
2005-12-02,25.862,26.091,25.765,26.041,1942408,0
2005-12-05,25.936,26.024,25.749,26.01,2364803,0
2005-12-06,26.16,26.18,25.862,25.928,2627468,0
2005-12-07,25.944,26.077,25.706,25.774,2347710,0
2005-12-08,25.727,26.063,25.668,26.01,3382631,0
2005-12-09,26.071,26.271,25.914,26.166,2394000,0
2005-12-12,26.262,26.375,25.862,25.928,2759741,0
2005-12-13,25.883,26.226,25.847,26.212,2716548,0
2005-12-14,26.234,26.463,26.212,26.293,2904666,0
2005-12-15,26.388,26.441,26.172,26.212,3510738,0
2005-12-16,26.366,26.53,26.255,26.293,3579497,0
2005-12-19,26.299,26.344,26.017,26.122,2586964,0
2005-12-20,26.16,26.278,26.033,26.248,2695689,0
2005-12-21,26.344,26.412,25.862,25.914,13973504,0
2005-12-22,26.003,26.13,25.936,26.115,2674969,0
2005-12-23,26.077,26.18,25.964,26.115,2165377,0
2005-12-27,26.115,26.153,25.862,26.084,3220081,0
2005-12-28,26.017,26.153,25.883,25.988,2644691,0
2005-12-29,25.944,26.077,25.765,25.816,1599544,0
2005-12-30,25.734,25.788,25.601,25.661,2094598,0
2006-01-03,25.832,26.106,25.625,26.063,2965352,0
2006-01-04,25.951,26.084,25.601,26.003,3145130,0
2006-01-05,26.041,26.097,25.824,25.936,1835833,0
2006-01-06,26.003,26.084,25.862,26.084,1589719,0
2006-01-09,26.055,26.071,25.871,25.951,2304382,0
2006-01-10,25.877,25.973,25.824,25.914,2586021,0
2006-01-11,25.871,25.958,25.742,25.855,2748169,0
2006-01-12,25.855,26.084,25.832,25.883,2947994,0
2006-01-13,25.898,25.996,25.816,25.951,2365880,0
2006-01-17,25.921,26.091,25.832,26.071,2584809,0
2006-01-18,26.024,26.271,26.024,26.13,2603112,0
2006-01-19,26.136,26.487,26.084,26.478,3126424,0
2006-01-20,26.478,26.671,25.936,26.047,4370589,0
2006-01-23,26.01,26.271,26.01,26.18,2099040,0
2006-01-24,26.172,26.522,26.115,26.441,3091435,0
2006-01-25,26.433,26.634,26.01,26.271,4172648,0
2006-01-26,26.381,26.478,25.839,26.106,5785109,0
2006-01-27,26.01,26.487,25.973,26.212,4318645,0
2006-01-30,26.01,26.136,25.921,26.077,4807785,0
2006-01-31,26.115,26.172,25.781,25.862,5632108,0
2006-02-01,25.774,25.898,25.593,25.788,6332641,0
2006-02-02,25.52,25.564,24.88,25.081,5133423,0
2006-02-03,25.057,25.127,24.738,24.833,3819019,0
2006-02-06,24.726,24.949,24.695,24.859,2656531,0
2006-02-07,24.821,24.859,24.539,24.777,3516384,0
2006-02-08,24.711,24.768,24.597,24.732,2620874,0
2006-02-09,24.799,25.015,24.732,24.807,3105030,0
2006-02-10,24.793,25.038,24.726,24.842,2143846,0
2006-02-13,24.793,24.977,24.786,24.941,1843908,0
2006-02-14,24.916,25.045,24.711,24.949,2392518,0
2006-02-15,24.949,25.127,24.664,24.85,3341454,0
2006-02-16,24.786,25.12,24.777,25.12,2379062,0
2006-02-17,25.081,25.319,24.933,25.164,2592346,0
2006-02-21,25.12,25.357,25.12,25.237,2126353,0
2006-02-22,25.26,25.409,25.23,25.349,2160536,0
2006-02-23,25.349,25.43,25.148,25.274,1976853,0
2006-02-24,25.311,25.416,25.23,25.364,1622418,0
2006-02-27,25.357,25.503,25.29,25.385,3041649,0
2006-02-28,25.357,25.49,25.209,25.29,3455564,0
2006-03-01,25.29,25.342,25.193,25.342,4307076,0
2006-03-02,25.282,25.282,24.859,25.148,4739154,0
2006-03-03,25.096,25.245,24.916,25.13,4100522,0
2006-03-06,25.245,25.245,24.562,24.746,4007807,0
2006-03-07,24.664,24.814,24.568,24.768,2667026,0
2006-03-08,24.768,25.023,24.383,24.793,4383908,0
2006-03-09,24.793,24.859,24.636,24.649,2398040,0
2006-03-10,24.636,24.916,24.546,24.726,2781271,0
2006-03-13,24.814,24.903,24.695,24.738,2552112,0
2006-03-14,24.76,25.023,24.597,24.991,3269600,0
2006-03-15,24.933,25.12,24.807,25.066,1971742,0
2006-03-16,25.112,25.342,25.066,25.139,2669721,0
2006-03-17,25.268,25.29,25.081,25.12,3244843,0
2006-03-20,25.178,25.251,24.85,24.924,1981297,0
2006-03-21,25.006,25.006,24.679,24.842,2180852,0
2006-03-22,24.799,24.88,24.718,24.807,2458319,0
2006-03-23,24.896,24.896,24.629,24.687,3587703,0
2006-03-24,24.636,24.732,24.487,24.575,2816931,0
2006-03-27,24.575,24.597,24.443,24.533,2228894,0
2006-03-28,24.479,24.494,24.242,24.294,3054840,0
2006-03-29,24.337,24.591,24.235,24.471,2785850,0
2006-03-30,24.413,24.516,24.034,24.055,3426906,0
2006-03-31,24.055,24.525,24.055,24.353,4837117,0
2006-04-03,24.353,24.591,24.153,24.19,3437934,0
2006-04-04,24.227,24.344,24.034,24.279,4097832,0
2006-04-05,24.337,24.622,24.13,24.614,4208712,0
2006-04-06,24.614,24.711,24.144,24.153,4917315,0
2006-04-07,24.122,24.174,23.559,23.749,6164844,0
2006-04-10,23.855,23.953,23.633,23.668,2351075,0
2006-04-11,23.668,23.765,23.327,23.409,3334323,0
2006-04-12,23.409,23.594,23.409,23.535,3800716,0
2006-04-13,23.439,23.594,23.364,23.372,2777638,0
2006-04-17,23.372,23.528,23.35,23.485,2416610,0
2006-04-18,23.641,23.885,23.491,23.691,3974841,0
2006-04-19,23.691,23.825,23.461,23.715,2338562,0
2006-04-20,23.831,24.144,23.758,23.797,2947994,0
2006-04-21,23.871,23.937,23.566,23.773,3144458,0
2006-04-24,23.708,24.109,23.655,24.034,4121648,0
2006-04-25,24.027,24.034,23.514,23.566,4260112,0
2006-04-26,23.609,23.655,23.334,23.521,3950350,0
2006-04-27,23.252,24.04,23.134,23.831,5701812,0
2006-04-28,23.691,23.996,23.617,23.953,3988161,0
2006-05-01,23.885,24.115,23.521,23.594,2761489,0
2006-05-02,23.668,23.797,23.633,23.729,2751533,0
2006-05-03,23.729,23.782,23.416,23.423,2891612,0
2006-05-04,23.528,23.587,23.401,23.477,3433229,0
2006-05-05,23.617,23.855,23.551,23.797,3147148,0
2006-05-08,23.797,23.973,23.641,23.715,4413513,0
2006-05-09,23.675,23.737,23.497,23.609,2162283,0
2006-05-10,23.647,23.891,23.566,23.847,3131537,0
2006-05-11,23.79,23.84,23.409,23.461,2368568,0
2006-05-12,23.454,23.551,23.105,23.14,3156568,0
2006-05-15,23.202,23.439,23.163,23.29,2656129,0
2006-05-16,23.387,23.409,23.216,23.216,1945640,0
2006-05-17,23.668,23.668,22.652,22.659,4019915,0
2006-05-18,22.666,23.066,22.666,22.762,4231048,0
2006-05-19,22.917,23.401,22.822,23.179,5408065,0
2006-05-22,23.046,23.744,23.046,23.521,5813772,0
2006-05-23,23.497,23.625,23.058,23.128,2612530,0
2006-05-24,23.121,23.514,23.052,23.401,3851177,0
2006-05-25,23.447,23.617,23.306,23.601,2791228,0
2006-05-26,23.699,24.04,23.491,24.034,4007673,0
2006-05-30,23.864,23.953,23.521,23.535,3914153,0
2006-05-31,23.543,23.996,23.543,23.758,3373613,0
2006-06-01,23.871,23.98,23.668,23.773,5025638,0
2006-06-02,23.79,24.287,23.617,24.242,3688491,0
2006-06-05,24.235,24.361,23.989,24.048,3144458,0
2006-06-06,24.22,24.22,23.662,24.055,4538524,0
2006-06-07,24.055,24.182,23.937,24.048,3036805,0
2006-06-08,23.899,24.33,23.871,24.137,4701479,0
2006-06-09,23.996,24.377,23.996,24.247,2832540,0
2006-06-12,24.197,24.554,24.19,24.361,3062105,0
2006-06-13,24.315,24.465,24.02,24.079,3944564,0
2006-06-14,23.98,24.093,23.737,23.965,3352492,0
2006-06-15,24.13,24.405,23.879,24.337,3463904,0
2006-06-16,24.309,24.451,24.071,24.162,3165852,0
2006-06-19,24.162,24.212,23.825,24.079,2783156,0
2006-06-20,24.062,24.093,23.782,23.871,3490147,0
2006-06-21,23.864,24.055,23.773,23.782,2645900,0
2006-06-22,23.715,23.93,23.594,23.879,2776560,0
2006-06-23,23.737,24.137,23.737,23.811,2079933,0
2006-06-26,23.782,23.973,23.683,23.817,2191080,0
2006-06-27,23.749,23.922,23.543,23.579,3968520,0
2006-06-28,23.559,23.722,23.535,23.633,4205078,0
2006-06-29,23.758,23.831,23.521,23.782,5307547,0
2006-06-30,23.855,23.93,23.708,23.817,6481337,0
2006-07-03,23.913,24.012,23.79,23.996,1621477,0
2006-07-05,23.855,24.167,23.855,24.048,3638298,0
2006-07-06,23.945,24.086,23.945,24.048,2531929,0
2006-07-07,24.079,24.418,23.996,24.235,2592886,0
2006-07-10,24.227,24.465,24.212,24.465,1598871,0
2006-07-11,24.465,24.597,24.33,24.568,2607418,0
2006-07-12,24.465,24.546,24.309,24.361,2682101,0
2006-07-13,24.309,24.554,24.093,24.182,4022880,0
2006-07-14,24.101,24.33,23.973,24.167,3075963,0
2006-07-17,24.101,24.33,24.079,24.13,2342194,0
2006-07-18,24.153,24.39,24.086,24.279,2478911,0
2006-07-19,24.309,24.777,24.309,24.606,3351546,0
2006-07-20,24.568,24.888,24.562,24.76,3234348,0
2006-07-21,24.903,25.12,24.793,24.916,3839066,0
2006-07-24,24.963,25.023,24.793,24.924,4817737,0
2006-07-25,24.933,25.186,24.88,25.13,2768488,0
2006-07-26,25.081,25.156,24.97,25.12,4072668,0
2006-07-27,25.268,25.528,25.051,25.12,4278277,0
2006-07-28,25.349,25.43,25.112,25.139,3578419,0
2006-07-31,25.23,25.416,25.066,25.104,3294493,0
2006-08-01,25.12,25.385,25.089,25.378,4569337,0
2006-08-02,25.342,25.503,25.268,25.416,3493376,0
2006-08-03,25.12,25.327,24.753,24.799,3613943,0
2006-08-04,24.983,25.12,24.85,25.081,3674227,0
2006-08-07,24.963,25.057,24.645,24.657,2303440,0
2006-08-08,24.732,25.015,24.711,24.875,2454416,0
2006-08-09,25.12,25.127,24.753,24.777,2005523,0
2006-08-10,24.88,24.916,24.704,24.833,2603648,0
2006-08-11,24.746,24.85,24.679,24.821,2535156,0
2006-08-14,24.903,24.991,24.76,24.949,2989575,0
2006-08-15,25.127,25.156,24.983,25.104,2297118,0
2006-08-16,25.193,25.268,24.85,24.88,2888115,0
2006-08-17,24.842,24.991,24.622,24.957,2471775,0
2006-08-18,24.977,25.164,24.896,25.038,2176547,0
2006-08-21,25.03,25.193,25.006,25.066,2534347,0
2006-08-22,25.139,25.17,25.015,25.164,2178836,0
2006-08-23,25.178,25.186,24.768,24.896,1848888,0
2006-08-24,25.006,25.045,24.903,25.023,2201175,0
2006-08-25,24.941,25.023,24.875,24.924,1479516,0
2006-08-28,24.933,25.268,24.888,25.251,2692997,0
2006-08-29,25.26,25.26,25.015,25.139,2722195,0
2006-08-30,25.213,25.251,25.03,25.193,2139815,0
2006-08-31,25.251,25.503,25.23,25.467,3183611,0
2006-09-01,25.467,25.586,25.385,25.43,2648864,0
2006-09-05,25.542,25.542,25.045,25.26,3767347,0
2006-09-06,25.303,25.319,25.051,25.193,3432960,0
2006-09-07,25.311,25.439,25.148,25.23,3543299,0
2006-09-08,25.26,25.393,25.23,25.303,2165781,0
2006-09-11,25.342,25.453,25.268,25.357,2709282,0
2006-09-12,25.357,25.409,25.193,25.409,4151789,0
2006-09-13,25.357,25.61,25.201,25.601,3555139,0
2006-09-14,25.12,25.824,25.12,25.483,3718230,0
2006-09-15,25.564,25.734,25.52,25.692,3912134,0
2006-09-18,25.674,25.7,25.319,25.447,2966967,0
2006-09-19,25.49,25.593,25.385,25.483,3053223,0
2006-09-20,25.528,25.668,25.49,25.579,2320125,0
2006-09-21,25.618,25.674,25.416,25.646,4415666,0
2006-09-22,25.674,25.72,25.447,25.467,2857163,0
2006-09-25,25.557,25.914,25.512,25.781,3165312,0
2006-09-26,25.727,25.802,25.625,25.692,1974839,0
2006-09-27,25.586,26.003,25.572,25.964,2852726,0
2006-09-28,25.958,26.01,25.593,25.734,5153337,0
2006-09-29,25.824,25.921,25.586,25.61,3818883,0
2006-10-02,25.661,26.01,25.63,25.871,2738078,0
2006-10-03,25.898,26.115,25.781,25.981,4482544,0
2006-10-04,25.906,26.172,25.862,26.017,3830862,0
2006-10-05,25.914,26.041,25.862,25.958,2999262,0
2006-10-06,25.871,25.936,25.713,25.839,2470434,0
2006-10-09,25.847,25.921,25.713,25.816,1461079,0
2006-10-10,25.774,25.862,25.692,25.781,3792509,0
2006-10-11,25.749,26.091,25.749,26.01,3094132,0
2006-10-12,26.077,26.077,25.906,26.01,2838596,0
2006-10-13,25.891,26.136,25.891,26.077,3054567,0
2006-10-16,26.01,26.18,26.01,26.144,2687346,0
2006-10-17,26.122,26.381,26.115,26.144,6353770,0
2006-10-18,26.144,26.651,26.144,26.578,4191487,0
2006-10-19,26.501,26.627,26.441,26.495,1888452,0
2006-10-20,26.596,26.651,26.463,26.589,2958219,0
2006-10-23,26.495,26.732,26.375,26.664,2660703,0
2006-10-24,26.569,26.659,26.456,26.651,3381689,0
2006-10-25,26.545,26.917,26.545,26.91,3748100,0
2006-10-26,26.917,27.036,26.752,26.858,4622087,0
2006-10-27,26.651,26.887,26.612,26.776,4961723,0
2006-10-30,26.752,26.917,26.671,26.917,3987488,0
2006-10-31,26.902,27.201,26.902,27.052,5413044,0
2006-11-01,26.955,27.296,26.923,27.209,3448030,0
2006-11-02,26.732,26.91,26.612,26.783,3428114,0
2006-11-03,26.678,26.747,26.441,26.583,3071254,0
2006-11-06,26.569,26.589,26.315,26.522,3683247,0
2006-11-07,26.522,26.651,26.412,26.501,2537309,0
2006-11-08,26.569,26.813,26.456,26.7,3361103,0
2006-11-09,26.664,26.747,26.589,26.612,2569601,0
2006-11-10,26.717,26.887,26.694,26.805,2584270,0
2006-11-13,26.813,26.895,26.725,26.776,2522509,0
2006-11-14,26.776,26.917,26.605,26.91,3837320,0
2006-11-15,26.931,26.94,26.76,26.813,2074145,0
2006-11-16,26.94,27.081,26.835,26.849,2148289,0
2006-11-17,26.767,26.923,26.752,26.887,2724487,0
2006-11-20,26.82,26.977,26.596,26.858,3571018,0
2006-11-21,26.895,26.97,26.791,26.841,1757659,0
2006-11-22,26.813,26.94,26.767,26.841,1740164,0
2006-11-24,26.776,26.923,26.776,26.858,837380,0
2006-11-27,26.709,26.805,26.495,26.516,2741170,0
2006-11-28,26.552,26.783,26.538,26.687,3986008,0
2006-11-29,26.687,27.006,26.687,26.946,2867390,0
2006-11-30,26.88,27.013,26.813,26.94,2086525,0
2006-12-01,26.94,27.119,26.873,27.006,2665549,0
2006-12-04,27.119,27.289,27.058,27.222,2530715,0
2006-12-05,27.243,27.378,27.146,27.282,2481464,0
2006-12-06,27.274,27.348,27.02,27.072,2722064,0
2006-12-07,27.134,27.192,27.013,27.013,3101933,0
2006-12-08,27.013,27.201,26.902,27.093,2389557,0
2006-12-11,27.093,27.259,27.093,27.229,1719976,0
2006-12-12,27.266,27.593,27.222,27.593,3809866,0
2006-12-13,27.598,27.646,27.416,27.586,3025234,0
2006-12-14,27.541,27.755,27.541,27.728,3079998,0
2006-12-15,27.721,27.77,27.348,27.474,4703631,0
2006-12-18,27.482,27.646,27.438,27.523,2208441,0
2006-12-19,27.474,27.795,27.431,27.75,2243290,0
2006-12-20,27.705,27.713,27.541,27.564,1378054,0
2006-12-21,27.573,27.646,27.391,27.548,2047637,0
2006-12-22,27.49,27.623,27.383,27.409,1948058,0
2006-12-26,27.409,27.605,27.348,27.582,1676379,0
2006-12-27,27.623,27.721,27.523,27.646,1439011,0
2006-12-28,27.556,27.688,27.378,27.423,2212071,0
2006-12-29,27.451,27.548,27.341,27.391,2631773,0
2007-01-03,27.348,27.681,27.334,27.482,3759543,0
2007-01-04,27.383,27.605,27.341,27.499,2856897,0
2007-01-05,27.423,27.459,27.036,27.081,4957819,0
2007-01-08,27.093,27.259,26.977,27.154,3980628,0
2007-01-09,27.161,27.348,27.087,27.229,3872438,0
2007-01-10,27.209,27.302,27.087,27.177,3012044,0
2007-01-11,27.214,27.391,27.177,27.289,3717422,0
2007-01-12,27.289,27.371,26.858,26.94,4310443,0
2007-01-16,26.983,27.251,26.955,27.102,4300348,0
2007-01-17,27.168,27.289,27.064,27.282,2467472,0
2007-01-18,27.309,27.309,27.209,27.222,2507436,0
2007-01-19,27.302,27.378,27.209,27.296,4219746,0
2007-01-22,27.356,27.378,27.214,27.229,6246524,0
2007-01-23,27.222,27.309,27.14,27.289,2526413,0
2007-01-24,27.214,27.378,27.214,27.229,3405371,0
2007-01-25,27.318,27.482,27.222,27.309,4123667,0
2007-01-26,27.201,27.235,26.835,27.045,5606407,0
2007-01-29,26.977,27.058,26.828,26.94,4772662,0
2007-01-30,27.013,27.045,26.866,26.917,2921487,0
2007-01-31,26.946,27.209,26.858,27.146,4909914,0
2007-02-01,26.946,27.14,26.866,26.999,4626529,0
2007-02-02,27.14,27.14,26.82,26.977,2375702,0
2007-02-05,26.977,27.184,26.902,27.058,7140288,0
2007-02-06,27.064,27.192,27.013,27.184,4321876,0
2007-02-07,27.072,27.209,27.02,27.127,2866989,0
2007-02-08,27.127,27.222,27.006,27.02,3297991,0
2007-02-09,27.081,27.274,26.858,27.045,4702154,0
2007-02-12,27.045,27.168,26.902,26.946,2866899,0
2007-02-13,26.991,27.146,26.97,27.14,2202849,0
2007-02-14,27.093,27.274,27.087,27.154,2550436,0
2007-02-15,27.14,27.274,26.977,27.013,3561329,0
2007-02-16,26.91,27.081,26.835,27.064,2888514,0
2007-02-20,27.102,27.222,27.064,27.184,2501112,0
2007-02-21,27.045,27.177,26.887,27.013,2393059,0
2007-02-22,27.02,27.081,26.895,26.991,1900293,0
2007-02-23,26.917,27.119,26.866,26.91,6322552,0
2007-02-26,27.416,27.459,26.955,27.052,5505185,0
2007-02-27,26.931,27.127,26.091,26.366,5782282,0
2007-02-28,26.381,26.866,26.338,26.605,6581854,0
2007-03-01,26.53,26.858,26.16,26.687,4840864,0
2007-03-02,26.605,26.725,26.278,26.307,3579632,0
2007-03-05,26.271,26.323,26.01,26.041,5143931,0
2007-03-06,26.241,26.456,26.084,26.375,4522375,0
2007-03-07,26.375,26.456,26.204,26.278,2988228,0
2007-03-08,26.448,26.448,26.262,26.441,2430066,0
2007-03-09,26.56,26.589,26.166,26.197,3971882,0
2007-03-12,26.217,26.36,26.115,26.344,3626054,0
2007-03-13,26.226,26.375,26.033,26.041,4625315,0
2007-03-14,26.122,26.338,25.898,26.248,4786254,0
2007-03-15,26.188,26.53,26.166,26.507,3696987,0
2007-03-16,26.545,26.612,26.299,26.299,5697508,0
2007-03-19,26.352,26.732,26.344,26.618,3525132,0
2007-03-20,26.618,26.963,26.522,26.963,3411966,0
2007-03-21,26.91,27.378,26.76,27.318,4236158,0
2007-03-22,27.49,27.532,27.087,27.259,3229097,0
2007-03-23,26.739,27.532,26.725,27.383,3010566,0
2007-03-26,27.348,27.564,27.235,27.523,4152317,0
2007-03-27,27.409,27.482,27.235,27.348,2282714,0
2007-03-28,27.259,27.523,27.229,27.229,4185425,0
2007-03-29,27.348,27.459,27.177,27.431,3316395,0
2007-03-30,27.431,27.564,26.917,27.235,4662313,0
2007-04-02,27.243,27.669,27.184,27.556,4700810,0
2007-04-03,27.582,27.674,27.459,27.638,3154529,0
2007-04-04,27.638,27.713,27.482,27.573,2210322,0
2007-04-05,27.499,27.688,27.443,27.646,2653831,0
2007-04-09,27.662,27.868,27.646,27.728,3518003,0
2007-04-10,27.713,27.861,27.669,27.809,2290927,0
2007-04-11,27.795,27.868,27.614,27.786,4938163,0
2007-04-12,28.054,28.054,27.499,27.77,2994673,0
2007-04-13,27.861,27.868,27.681,27.831,3057390,0
2007-04-16,27.853,27.868,27.75,27.809,3003700,0
2007-04-17,27.795,28.106,27.786,28.038,5557294,0
2007-04-18,28.576,28.576,27.928,28.195,3741998,0
2007-04-19,28.068,28.18,27.913,28.085,4044892,0
2007-04-20,28.427,28.427,28.038,28.373,5352957,0
2007-04-23,28.895,28.895,28.195,28.24,3126361,0
2007-04-24,28.24,28.485,28.204,28.47,3530404,0
2007-04-25,28.61,28.834,28.568,28.724,3779860,0
2007-04-26,28.909,28.909,28.537,28.601,4920758,0
2007-04-27,28.232,28.519,28.128,28.365,4922730,0
2007-04-30,28.314,28.432,28.038,28.085,4596389,0
2007-05-01,28.583,28.583,27.964,28.248,4785043,0
2007-05-02,28.345,28.42,28.263,28.285,3789434,0
2007-05-03,28.068,28.134,27.809,27.978,3541479,0
2007-05-04,28.085,28.091,27.876,27.949,2196842,0
2007-05-07,28.003,28.098,27.898,28.077,2229038,0
2007-05-08,27.978,28.285,27.846,28.01,3864230,0
2007-05-09,27.995,28.077,27.778,27.913,2851693,0
2007-05-10,27.876,27.89,27.363,27.383,5138668,0
2007-05-11,27.499,27.573,27.356,27.482,5303779,0
2007-05-14,27.541,27.573,27.4,27.499,5092966,0
2007-05-15,27.598,27.853,27.523,27.556,6853127,0
2007-05-16,27.598,27.861,27.564,27.861,3704617,0
2007-05-17,27.735,27.824,27.586,27.669,3317131,0
2007-05-18,27.705,27.904,27.638,27.744,3594702,0
2007-05-21,27.744,27.853,27.623,27.744,2285507,0
2007-05-22,27.662,27.778,27.614,27.614,3359484,0
2007-05-23,27.614,27.638,27.146,27.222,4635287,0
2007-05-24,27.289,27.325,26.642,26.664,7467004,0
2007-05-25,26.752,26.94,26.212,26.36,8465606,0
2007-05-29,26.487,26.659,26.293,26.53,5388417,0
2007-05-30,26.456,26.752,26.286,26.732,5081362,0
2007-05-31,26.902,26.902,26.664,26.76,6052013,0
2007-06-01,26.858,26.902,26.501,26.659,5864537,0
2007-06-04,26.659,26.659,26.381,26.583,4364470,0
2007-06-05,26.725,26.725,26.136,26.234,7190447,0
2007-06-06,26.241,26.344,25.973,26.226,7046960,0
2007-06-07,26.197,26.197,25.385,25.499,9599550,0
2007-06-08,25.49,25.847,25.43,25.713,6855177,0
2007-06-11,25.855,25.996,25.713,25.788,4953647,0
2007-06-12,25.618,25.802,25.372,25.372,5094266,0
2007-06-13,25.557,25.964,25.453,25.936,5093589,0
2007-06-14,25.809,26.234,25.788,26.115,6935194,0
2007-06-15,26.659,26.747,26.286,26.463,8298063,0
2007-06-18,26.405,26.596,26.071,26.13,4640381,0
2007-06-19,26.13,26.323,25.914,26.323,4774408,0
2007-06-20,26.352,26.53,25.63,25.683,7261528,0
2007-06-21,25.692,25.914,25.453,25.816,5000833,0
2007-06-22,25.274,25.557,25.139,25.23,10353100,0
2007-06-25,25.372,25.535,25.066,25.13,6863252,0
2007-06-26,25.349,25.638,25.051,25.112,6789381,0
2007-06-27,24.896,25.528,24.896,25.447,6304384,0
2007-06-28,25.483,25.706,25.139,25.193,5750785,0
2007-06-29,25.296,25.557,25.251,25.483,7131982,0
2007-07-02,25.483,25.862,25.46,25.742,4177755,0
2007-07-03,25.883,26.01,25.512,25.72,3255872,0
2007-07-05,25.692,25.802,25.213,25.564,5752354,0
2007-07-06,25.453,25.557,25.081,25.327,6758803,0
2007-07-09,25.416,25.618,25.357,25.49,4584945,0
2007-07-10,25.385,25.49,25.074,25.074,5714365,0
2007-07-11,25.139,25.319,25.03,25.296,4423876,0
2007-07-12,25.319,25.765,25.296,25.742,8304521,0
2007-07-13,25.674,25.996,25.572,25.914,4998770,0
2007-07-16,25.311,26.003,25.311,25.579,4529662,0
2007-07-17,25.638,25.774,25.475,25.503,3930834,0
2007-07-18,25.781,25.802,25.349,25.593,6744000,0
2007-07-19,25.625,26.01,25.564,25.973,6952032,0
2007-07-20,26.234,26.234,25.416,25.46,8169259,0
2007-07-23,25.646,25.855,25.564,25.683,3906022,0
2007-07-24,25.638,25.847,25.096,25.12,5628217,0
2007-07-25,25.439,25.839,25.193,25.742,11542720,0
2007-07-26,25.936,26.055,25.245,25.385,12250431,0
2007-07-27,25.416,25.625,25.112,25.112,7573914,0
2007-07-30,25.564,25.564,24.903,25.148,9094396,0
2007-07-31,25.416,25.586,24.957,24.999,8238493,0
2007-08-01,25.193,25.996,24.88,25.944,10263754,0
2007-08-02,25.43,26.01,25.393,25.964,11606638,0
2007-08-03,26.003,26.153,24.963,24.983,9708308,0
2007-08-06,24.649,26.293,24.645,26.241,8400826,0
2007-08-07,25.668,27.201,25.668,27.013,12991792,0
2007-08-08,26.887,27.541,26.866,27.4,10336192,0
2007-08-09,26.931,27.809,26.76,27.505,10740452,0
2007-08-10,27.302,28.016,27.154,27.243,13036683,0
2007-08-13,27.102,27.243,26.204,26.307,13830870,0
2007-08-14,26.255,26.448,25.936,26.153,7046923,0
2007-08-15,26.047,26.739,25.906,26.017,7462917,0
2007-08-16,25.713,26.463,25.713,26.338,12843837,0
2007-08-17,26.94,27.161,26.055,26.752,8542973,0
2007-08-20,26.752,26.828,26.286,26.76,4484836,0
2007-08-21,26.634,27.102,26.578,26.94,4038490,0
2007-08-22,27.052,27.309,26.651,26.983,5835841,0
2007-08-23,27.036,27.087,26.569,26.752,5518092,0
2007-08-24,26.694,26.873,26.538,26.841,3600351,0
2007-08-27,26.791,26.791,26.097,26.255,5448750,0
2007-08-28,26.204,26.487,26.071,26.097,5348318,0
2007-08-29,26.217,26.522,26.084,26.487,3445742,0
2007-08-30,26.441,26.495,26.106,26.204,3736932,0
2007-08-31,26.448,26.538,26.071,26.375,4075223,0
2007-09-04,26.381,26.752,26.366,26.664,3546936,0
2007-09-05,26.552,26.56,26.097,26.217,5484899,0
2007-09-06,26.226,26.53,26.13,26.507,4009152,0
2007-09-07,26.388,26.495,26.144,26.262,5485439,0
2007-09-10,26.381,26.56,26.041,26.412,4117076,0
2007-09-11,26.569,26.717,26.375,26.709,4169286,0
2007-09-12,26.725,26.923,26.618,26.866,4291190,0
2007-09-13,26.946,27.11,26.866,27.006,3488335,0
2007-09-14,26.873,27.184,26.866,27.052,3779589,0
2007-09-17,26.963,27.134,26.88,26.991,3068427,0
2007-09-18,27.02,27.465,26.97,27.443,3782550,0
2007-09-19,27.499,27.853,27.341,27.764,4462901,0
2007-09-20,27.623,27.816,27.459,27.465,3294164,0
2007-09-21,27.778,27.786,27.423,27.523,5445607,0
2007-09-24,27.465,27.735,27.371,27.4,4009827,0
2007-09-25,27.309,27.646,27.282,27.391,3101213,0
2007-09-26,27.459,27.824,27.459,27.541,3622421,0
2007-09-27,27.605,27.63,27.341,27.474,3531998,0
2007-09-28,27.409,27.474,26.963,26.963,4811414,0
2007-10-01,27.081,27.431,27.013,27.409,3502930,0
2007-10-02,27.4,27.49,27.282,27.363,2924180,0
2007-10-03,27.274,27.451,27.274,27.423,2024894,0
2007-10-04,27.474,27.573,27.409,27.438,3475611,0
2007-10-05,27.348,27.669,27.282,27.296,4150848,0
2007-10-08,27.296,27.465,27.134,27.222,3176481,0
2007-10-09,27.282,27.669,27.222,27.638,3914960,0
2007-10-10,27.532,27.605,27.302,27.348,3646107,0
2007-10-11,27.482,27.605,27.168,27.302,3918999,0
2007-10-12,27.348,27.443,27.184,27.235,4839242,0
2007-10-15,27.348,27.383,26.828,27.045,3686882,0
2007-10-16,27.058,27.177,26.791,26.849,3690106,0
2007-10-17,27.081,27.192,26.725,26.858,4812222,0
2007-10-18,26.501,27.058,26.197,26.805,3366080,0
2007-10-19,26.717,26.805,26.286,26.307,5635612,0
2007-10-22,26.226,26.589,26.13,26.448,3847677,0
2007-10-23,26.552,26.642,26.307,26.47,4689907,0
2007-10-24,26.255,26.7,26.241,26.545,5897201,0
2007-10-25,26.516,26.931,26.516,26.835,4215303,0
2007-10-26,27.052,27.058,26.725,26.902,3285611,0
2007-10-29,26.923,27.119,26.923,27.087,3730473,0
2007-10-30,27.045,27.222,26.902,26.97,3661983,0
2007-10-31,27.072,27.302,26.97,27.243,4430606,0
2007-11-01,26.873,26.94,26.405,26.456,4790424,0
2007-11-02,26.456,26.732,26.323,26.545,3841757,0
2007-11-05,26.53,26.752,26.441,26.678,3757712,0
2007-11-06,26.687,26.739,26.323,26.612,2806357,0
2007-11-07,26.396,26.835,26.122,26.16,4736006,0
2007-11-08,26.286,26.917,26.16,26.895,8461024,0
2007-11-09,26.627,26.977,26.605,26.642,8264234,0
2007-11-12,26.664,27.119,26.605,26.76,7360301,0
2007-11-13,26.931,27.093,26.495,26.991,5336144,0
2007-11-14,27.161,27.243,26.866,27.052,8214255,0
2007-11-15,26.999,27.541,26.999,27.371,9240617,0
2007-11-16,27.499,27.548,27.154,27.512,4955239,0
2007-11-19,27.371,28.24,27.348,28.01,12173346,0
2007-11-20,27.995,28.47,27.868,28.402,7318898,0
2007-11-21,28.263,28.797,28.174,28.285,9265026,0
2007-11-23,28.42,28.47,28.143,28.268,3863109,0
2007-11-26,28.329,28.514,27.928,27.964,7601351,0
2007-11-27,28.054,28.277,27.904,28.098,6783905,0
2007-11-28,28.24,28.35,28.01,28.18,8756787,0
2007-11-29,28.143,28.306,27.904,28.106,8295418,0
2007-11-30,28.389,28.389,27.802,27.957,6820098,0
2007-12-03,27.764,28.232,27.764,28.098,3238376,0
2007-12-04,27.986,28.576,27.986,28.373,5441359,0
2007-12-05,28.583,28.903,28.396,28.847,6580637,0
2007-12-06,28.84,28.969,28.617,28.937,6122665,0
2007-12-07,28.93,28.969,28.595,28.909,5960757,0
2007-12-10,28.93,29.243,28.88,29.102,6507329,0
2007-12-11,29.206,29.206,28.568,28.576,5376972,0
2007-12-12,29.152,29.17,28.38,28.601,6501185,0
2007-12-13,28.402,28.99,28.402,28.923,5864881,0
2007-12-14,28.813,28.871,28.551,28.601,4992281,0
2007-12-17,28.427,28.684,28.232,28.322,4971594,0
2007-12-18,28.551,28.895,28.314,28.829,6589956,0
2007-12-19,28.886,28.969,28.502,28.544,5532600,0
2007-12-20,28.69,28.781,28.478,28.677,5544643,0
2007-12-21,28.781,29.17,28.642,29.132,8843431,0
2007-12-24,29.012,29.176,29.012,29.087,1049293,0
2007-12-26,28.909,29.094,28.871,29.058,1737254,0
2007-12-27,29.051,29.116,28.871,28.895,2279251,0
2007-12-28,28.984,29.108,28.84,29.094,3799081,0
2007-12-31,29.058,29.072,28.797,28.797,2530640,0
2008-01-02,28.797,28.797,28.263,28.329,5203414,0
2008-01-03,28.402,28.61,28.292,28.322,3233544,0
2008-01-04,28.248,28.978,28.24,28.765,8971552,0
2008-01-07,28.886,29.354,28.821,29.347,7103245,0
2008-01-08,29.34,29.867,29.243,29.504,7011068,0
2008-01-09,29.4,30.111,29.325,30.097,9901711,0
2008-01-10,29.875,30.173,29.623,29.88,8958982,0
2008-01-11,29.667,29.935,29.45,29.548,4515867,0
2008-01-14,29.837,29.837,29.334,29.436,5644855,0
2008-01-15,29.138,29.673,29.138,29.213,5811662,0
2008-01-16,29.08,29.652,29.064,29.125,10787067,0
2008-01-17,29.17,29.325,28.389,28.493,8691232,0
2008-01-18,28.65,28.984,27.688,28.047,11621169,0
2008-01-22,27.161,27.861,26.977,27.499,15170356,0
2008-01-23,26.835,28.068,26.835,27.89,14735162,0
2008-01-24,28.032,28.032,27.064,27.161,8776329,0
2008-01-25,27.214,27.465,26.76,26.82,6928163,0
2008-01-28,26.805,27.154,26.76,26.849,6727920,0
2008-01-29,27.512,27.512,26.767,27.154,7706594,0
2008-01-30,27.518,27.518,26.983,27.045,6203893,0
2008-01-31,26.76,27.222,26.522,27.02,9067929,0
2008-02-01,27.064,27.728,26.828,27.721,8114571,0
2008-02-04,28.263,28.263,27.646,27.935,4546621,0
2008-02-05,27.505,27.744,27.127,27.168,6606536,0
2008-02-06,27.302,27.459,26.88,26.946,5537504,0
2008-02-07,26.849,26.97,26.545,26.694,6320309,0
2008-02-08,26.605,26.783,26.456,26.569,4601911,0
2008-02-11,26.627,26.671,26.381,26.516,4281352,0
2008-02-12,26.627,26.977,26.441,26.91,5935580,0
2008-02-13,27.058,27.214,26.618,26.858,9541680,0
2008-02-14,26.841,27.072,26.495,26.612,4454070,0
2008-02-15,26.605,26.678,26.344,26.589,6059614,0
2008-02-19,26.835,26.873,26.441,26.569,4467182,0
2008-02-20,26.388,26.612,26.315,26.583,6640069,0
2008-02-21,26.725,26.725,26.084,26.122,6870336,0
2008-02-22,26.188,26.433,26.017,26.396,6410678,0
2008-02-25,26.427,26.659,26.293,26.605,4965081,0
2008-02-26,26.53,26.895,26.456,26.895,5848568,0
2008-02-27,26.783,26.902,26.478,26.53,4301326,0
2008-02-28,26.396,26.516,26.024,26.153,6365255,0
2008-02-29,26.017,26.188,25.564,25.661,10275820,0
2008-03-03,25.674,26.003,25.579,25.749,5904345,0
2008-03-04,25.467,26.234,25.467,25.996,5566595,0
2008-03-05,26.166,26.166,25.674,25.988,5201375,0
2008-03-06,25.914,26.041,25.52,25.564,4791329,0
2008-03-07,25.416,25.586,25.268,25.483,7136842,0
2008-03-10,25.512,25.63,25.213,25.357,4464771,0
2008-03-11,25.871,26.144,25.61,26.106,6647148,0
2008-03-12,26.188,26.33,25.692,25.756,4760104,0
2008-03-13,25.654,25.871,25.416,25.734,5466076,0
2008-03-14,25.871,25.928,25.237,25.601,6920694,0
2008-03-17,25.051,26.538,25.051,26.352,11219159,0
2008-03-18,26.747,26.747,26.16,26.709,10366006,0
2008-03-19,26.783,27.006,26.217,26.217,6193010,0
2008-03-20,26.352,26.895,26.097,26.849,9434391,0
2008-03-24,26.902,26.94,26.381,26.583,4437557,0
2008-03-25,26.642,26.752,26.47,26.538,4439177,0
2008-03-26,26.456,26.664,26.366,26.501,4574473,0
2008-03-27,26.605,26.776,26.405,26.501,4763166,0
2008-03-28,26.578,26.752,26.197,26.286,3452318,0
2008-03-31,26.33,26.507,26.18,26.463,4401159,0
2008-04-01,26.501,27.11,26.47,27.052,5239402,0
2008-04-02,27.02,27.4,27.013,27.229,4119126,0
2008-04-03,27.087,27.318,27.028,27.146,3378970,0
2008-04-04,26.612,27.541,26.612,27.134,5356689,0
2008-04-07,27.318,27.318,26.841,26.94,5211816,0
2008-04-08,26.94,27.064,26.866,26.955,4807709,0
2008-04-09,26.923,27.325,26.917,27.302,6223161,0
2008-04-10,27.356,27.356,26.902,26.983,7725260,0
2008-04-11,26.887,27.134,26.791,26.977,4676231,0
2008-04-14,26.917,27.087,26.776,26.887,5204981,0
2008-04-15,26.887,27.201,26.82,27.119,3350774,0
2008-04-16,27.296,27.482,26.91,27.459,4941605,0
2008-04-17,27.325,27.573,27.222,27.348,4630115,0
2008-04-18,27.605,27.638,27.154,27.459,5492261,0
2008-04-21,27.363,27.423,27.087,27.302,3981534,0
2008-04-22,27.243,27.282,27.052,27.161,4670771,0
2008-04-23,27.243,27.325,27.052,27.192,4768009,0
2008-04-24,27.229,27.482,27.081,27.318,5051545,0
2008-04-25,27.49,27.573,27.356,27.573,4280087,0
2008-04-28,27.505,27.646,27.378,27.423,3195527,0
2008-04-29,27.451,27.532,27.209,27.341,4052398,0
2008-04-30,27.655,28.098,27.63,27.669,7336508,0
2008-05-01,27.564,27.655,27.356,27.409,5812387,0
2008-05-02,27.564,27.669,27.334,27.582,5999104,0
2008-05-05,27.598,27.598,27.222,27.356,4382294,0
2008-05-06,27.229,27.309,27.006,27.243,3627146,0
2008-05-07,27.229,27.309,27.081,27.127,2265314,0
2008-05-08,27.081,27.168,26.895,27.045,3273312,0
2008-05-09,26.791,27.064,26.717,26.97,5217242,0
2008-05-12,27.052,27.4,26.94,27.4,5127798,0
2008-05-13,27.416,27.465,27.127,27.274,3441306,0
2008-05-14,27.383,27.556,27.259,27.482,3868931,0
2008-05-15,27.523,27.523,27.127,27.289,4807877,0
2008-05-16,27.378,27.383,27.102,27.302,4441334,0
2008-05-19,27.274,27.573,27.243,27.523,4411764,0
2008-05-20,27.499,27.598,27.325,27.383,6531145,0
2008-05-21,27.482,27.548,27.081,27.119,7789100,0
2008-05-22,27.134,27.378,26.983,27.356,4668933,0
2008-05-23,27.282,27.282,26.747,26.752,4579832,0
2008-05-27,26.752,26.983,26.752,26.895,4860576,0
2008-05-28,26.873,27.058,26.752,26.849,3024683,0
2008-05-29,26.858,27.093,26.783,26.963,3715015,0
2008-05-30,27.087,27.093,26.88,26.902,3823039,0
2008-06-02,26.849,26.902,26.338,26.463,4939352,0
2008-06-03,26.538,26.687,26.153,26.278,4817172,0
2008-06-04,26.197,26.569,26.18,26.516,4049664,0
2008-06-05,26.552,26.752,26.375,26.717,3356582,0
2008-06-06,26.7,26.7,25.936,25.951,6017900,0
2008-06-09,26.122,26.366,26.047,26.197,4799843,0
2008-06-10,26.063,26.217,25.891,26.115,4322985,0
2008-06-11,26.115,26.188,25.877,25.981,4736202,0
2008-06-12,26.047,26.166,25.883,26.041,3646431,0
2008-06-13,26.248,26.307,25.862,26.077,4733209,0
2008-06-16,25.906,26.248,25.862,26.217,3226604,0
2008-06-17,26.299,26.375,26.047,26.122,3999355,0
2008-06-18,26.01,26.315,25.996,26.024,4482582,0
2008-06-19,25.964,26.136,25.802,26.003,7300443,0
2008-06-20,25.862,26.033,25.601,25.63,7973438,0
2008-06-23,25.692,26.071,25.692,25.914,4117875,0
2008-06-24,25.891,26.024,25.63,25.944,6399222,0
2008-06-25,25.988,26.381,25.906,26.323,6550800,0
2008-06-26,26.084,26.338,25.756,25.788,9911086,0
2008-06-27,25.936,26.017,25.528,25.586,8865962,0
2008-06-30,25.572,26.106,25.475,25.951,7065687,0
2008-07-01,25.713,26.226,25.706,26.13,6877610,0
2008-07-02,26.197,26.352,26.084,26.166,6101789,0
2008-07-03,26.307,26.366,26.084,26.248,4521087,0
2008-07-07,26.307,26.487,25.883,26.13,7134286,0
2008-07-08,26.136,26.671,26.024,26.612,7790636,0
2008-07-09,26.56,27.259,26.538,27.214,9055626,0
2008-07-10,27.266,27.443,26.91,27.127,6664257,0
2008-07-11,26.97,27.064,26.538,26.747,6877014,0
2008-07-14,26.931,26.963,26.448,26.487,5120366,0
2008-07-15,26.338,26.552,26.241,26.405,5109710,0
2008-07-16,26.278,26.516,26.063,26.271,5372523,0
2008-07-17,26.338,26.338,25.72,25.921,8179440,0
2008-07-18,26.024,26.299,25.61,25.891,9246683,0
2008-07-21,25.988,26.671,25.862,26.412,6957357,0
2008-07-22,26.419,26.776,26.419,26.495,6161922,0
2008-07-23,26.396,26.495,25.921,26.18,7064203,0
2008-07-24,26.255,26.433,25.964,26.396,6889764,0
2008-07-25,26.441,26.569,26.063,26.106,6348788,0
2008-07-28,26.106,26.396,25.944,26.278,5881593,0
2008-07-29,26.381,26.596,26.197,26.552,7080648,0
2008-07-30,26.752,27.028,26.578,26.659,8204842,0
2008-07-31,26.441,26.47,26.097,26.299,6104125,0
2008-08-01,26.234,26.463,25.706,25.706,5527520,0
2008-08-04,25.788,26.456,25.674,26.234,8827755,0
2008-08-05,26.352,26.687,26.241,26.671,7068109,0
2008-08-06,26.516,26.752,26.375,26.47,5513409,0
2008-08-07,26.56,26.709,26.153,26.255,4670012,0
2008-08-08,26.172,27.177,26.172,27.177,7792800,0
2008-08-11,27.081,28.003,26.983,27.904,11141330,0
2008-08-12,27.853,27.898,27.266,27.846,6298479,0
2008-08-13,27.755,27.986,27.638,27.795,6655948,0
2008-08-14,27.614,27.928,27.4,27.499,5519729,0
2008-08-15,27.573,27.928,27.518,27.824,5902907,0
2008-08-18,27.831,28.098,27.795,27.949,4377648,0
2008-08-19,27.809,28.047,27.809,27.838,3807822,0
2008-08-20,27.681,27.957,27.614,27.883,4744453,0
2008-08-21,27.75,28.016,27.662,27.913,4240452,0
2008-08-22,27.973,28.085,27.883,28.085,4103530,0
2008-08-25,28.016,28.091,27.598,27.696,3109428,0
2008-08-26,27.681,27.978,27.582,27.928,6408778,0
2008-08-27,27.928,28.054,27.831,27.986,3344022,0
2008-08-28,27.986,28.24,27.928,28.24,2992127,0
2008-08-29,28.091,28.225,27.876,27.876,3263242,0
2008-09-02,28.113,28.204,27.688,27.705,3772265,0
2008-09-03,27.728,28.016,27.505,27.957,7216981,0
2008-09-04,27.831,28.047,27.646,27.721,5762600,0
2008-09-05,27.586,27.831,27.465,27.573,8020672,0
2008-09-08,27.809,28.24,27.786,28.24,9582971,0
2008-09-09,28.091,28.389,27.973,28.128,9805501,0
2008-09-10,28.15,28.358,27.957,28.024,6203662,0
2008-09-11,28.024,28.268,27.688,28.232,7707550,0
2008-09-12,28.068,28.544,28.054,28.345,7306832,0
2008-09-15,28.016,28.797,27.853,28.314,9007723,0
2008-09-16,28.158,29.094,27.868,29.005,12587914,0
2008-09-17,28.664,28.984,28.314,28.329,8521291,0
2008-09-18,28.537,29.726,28.373,29.354,13499437,0
2008-09-19,29.726,29.726,28.389,28.537,14303446,0
2008-09-22,28.595,28.595,27.943,28.016,7366599,0
2008-09-23,28.024,28.345,27.786,27.802,5853485,0
2008-09-24,27.928,28.292,27.548,28.216,5432934,0
2008-09-25,28.292,29.132,28.032,28.699,7604244,0
2008-09-26,28.454,28.953,27.898,28.699,5578344,0
2008-09-29,28.446,28.708,27.681,27.681,11396590,0
2008-09-30,28.091,28.446,27.876,28.01,9913267,0
2008-10-01,27.978,28.113,27.674,28.077,9528518,0
2008-10-02,27.949,28.216,27.795,27.853,10157106,0
2008-10-03,28.134,28.373,27.573,27.605,12465264,0
2008-10-06,27.201,27.721,26.293,26.841,14264035,0
2008-10-07,27.058,27.713,26.456,26.516,11985872,0
2008-10-08,26.13,27.309,26.13,26.315,21772788,0
2008-10-09,26.545,26.569,24.909,24.909,13548368,0
2008-10-10,24.162,25.186,22.159,23.973,19715866,0
2008-10-13,24.649,26.642,24.235,26.627,10621537,0
2008-10-14,27.378,27.378,24.679,25.593,13397190,0
2008-10-15,25.586,25.586,24.02,24.22,11137196,0
2008-10-16,24.197,25.193,23.334,25.074,13424742,0
2008-10-17,24.636,25.906,24.247,24.888,10821410,0
2008-10-20,25.03,26.583,24.88,26.583,7744418,0
2008-10-21,26.463,26.642,25.898,26.055,6373493,0
2008-10-22,25.706,25.958,24.369,24.957,9681060,0
2008-10-23,25.46,26.963,25.251,26.923,13973397,0
2008-10-24,24.636,26.605,24.622,25.72,10033442,0
2008-10-27,25.46,25.593,24.479,24.479,12168182,0
2008-10-28,25.089,26.752,24.649,26.694,12815398,0
2008-10-29,26.612,26.887,25.749,25.855,10357318,0
2008-10-30,26.262,26.522,25.52,26.204,7777399,0
2008-10-31,26.204,26.338,25.268,25.52,10122217,0
2008-11-03,25.402,25.871,25.319,25.862,7533758,0
2008-11-04,25.964,26.241,25.713,26.144,6948258,0
2008-11-05,25.862,26.226,25.625,25.727,8793597,0
2008-11-06,25.706,25.988,24.814,25.096,8306639,0
2008-11-07,25.213,25.883,24.916,25.883,6605908,0
2008-11-10,26.172,26.197,25.342,25.72,6166220,0
2008-11-11,25.439,26.122,25.245,25.816,7778823,0
2008-11-12,25.593,25.936,24.167,25.416,10277932,0
2008-11-13,25.593,26.197,25.342,26.144,15993689,0
2008-11-14,25.706,27.309,25.579,26.166,17278343,0
2008-11-17,26.115,26.828,25.898,26.366,10429419,0
2008-11-18,26.122,26.642,25.674,26.01,11512959,0
2008-11-19,26.01,26.307,25.61,25.618,10071784,0
2008-11-20,25.364,26.299,24.977,25.13,11919903,0
2008-11-21,25.342,26.448,25.038,26.448,14613798,0
2008-11-24,26.448,26.866,25.816,26.381,12447785,0
2008-11-25,26.767,26.999,26.13,26.583,11100520,0
2008-11-26,26.441,26.849,26.172,26.835,6386732,0
2008-11-28,26.589,27.052,26.495,26.991,2732849,0
2008-12-01,26.569,26.895,26.115,26.136,8637731,0
2008-12-02,26.172,26.678,25.936,26.396,8320394,0
2008-12-03,25.958,27.127,25.958,27.072,7667300,0
2008-12-04,26.977,27.119,26.01,26.33,7447227,0
2008-12-05,26.071,27.474,25.765,27.416,10662458,0
2008-12-08,27.831,27.928,27.251,27.49,7757852,0
2008-12-09,27.201,27.564,26.991,27.168,5297050,0
2008-12-10,27.341,27.443,27.045,27.282,3977571,0
2008-12-11,27.093,27.499,26.858,27.02,6872160,0
2008-12-12,26.605,27.045,26.522,27.006,5860541,0
2008-12-15,27.013,27.14,26.456,26.642,4893551,0
2008-12-16,26.752,27.721,26.717,27.646,6503017,0
2008-12-17,27.465,27.532,26.917,26.977,8069790,0
2008-12-18,27.11,27.325,26.671,26.841,9114250,0
2008-12-19,27.028,27.192,26.618,26.634,11050127,0
2008-12-22,26.56,27.006,26.53,26.841,4722357,0
2008-12-23,26.88,26.983,26.507,26.538,3981332,0
2008-12-24,26.76,26.813,26.507,26.538,1291916,0
2008-12-26,26.53,26.91,26.507,26.732,1369772,0
2008-12-29,26.752,26.946,26.583,26.902,3471198,0
2008-12-30,26.999,27.146,26.849,27.146,4387485,0
2008-12-31,27.11,27.573,27.102,27.499,5491275,0
2009-01-02,27.499,27.957,27.356,27.846,4496143,0
2009-01-05,27.816,27.831,26.97,27.251,6361074,0
2009-01-06,27.371,27.465,26.53,26.596,6849728,0
2009-01-07,26.53,26.747,26.405,26.552,6493873,0
2009-01-08,26.569,26.589,26.13,26.448,6335053,0
2009-01-09,26.448,26.678,26.166,26.405,5862375,0
2009-01-12,26.47,26.725,26.405,26.596,4916999,0
2009-01-13,26.516,26.53,25.7,25.906,8470054,0
2009-01-14,26.033,26.033,25.274,25.52,8702396,0
2009-01-15,25.447,25.781,25.209,25.781,7647254,0
2009-01-16,26.024,26.204,25.765,26.033,6086386,0
2009-01-20,26.01,26.412,25.749,25.809,6681974,0
2009-01-21,26.122,26.16,25.447,25.964,6969278,0
2009-01-22,25.774,26.217,25.674,25.973,5764954,0
2009-01-23,25.713,25.914,25.499,25.661,4868262,0
2009-01-26,25.839,26.271,25.692,25.964,7888070,0
2009-01-27,26.033,26.153,25.638,25.964,7377199,0
2009-01-28,26.234,26.234,25.251,25.542,8812445,0
2009-01-29,25.268,25.385,25.066,25.164,5841748,0
2009-01-30,25.066,25.342,24.711,24.859,7787654,0
2009-02-02,24.786,24.916,24.451,24.738,6145504,0
2009-02-03,24.746,24.941,24.575,24.875,4800914,0
2009-02-04,24.999,25.12,24.67,24.933,4731034,0
2009-02-05,24.903,25.112,24.664,24.777,6206452,0
2009-02-06,24.746,25.081,24.636,24.963,4446394,0
2009-02-09,24.949,24.977,24.337,24.568,6561935,0
2009-02-10,24.533,24.575,23.797,23.871,8740571,0
2009-02-11,23.96,24.034,23.708,23.891,6339057,0
2009-02-12,23.855,23.879,22.992,23.497,9277740,0
2009-02-13,23.461,23.594,23.298,23.327,5404506,0
2009-02-17,23.039,23.039,22.451,22.6,6773883,0
2009-02-18,22.695,22.903,22.503,22.827,7675097,0
2009-02-19,22.97,23.105,22.68,22.943,6098628,0
2009-02-20,22.652,22.943,22.229,22.42,8078686,0
2009-02-23,22.592,22.666,22.034,22.077,5734597,0
2009-02-24,22.296,23.121,22.174,23.017,10179417,0
2009-02-25,23.074,23.485,22.949,23.195,9535213,0
2009-02-26,23.364,23.416,22.762,22.778,7125901,0
2009-02-27,22.531,22.897,22.296,22.524,6985318,0
2009-03-02,22.296,22.778,22.117,22.131,7975760,0
2009-03-03,22.248,22.37,21.12,21.159,10183751,0
2009-03-04,21.41,21.759,21.015,21.365,7912706,0
2009-03-05,21.216,21.291,20.422,20.668,7977795,0
2009-03-06,20.817,21.321,20.422,20.845,7978568,0
2009-03-09,20.413,20.853,19.849,19.93,7939428,0
2009-03-10,20.125,20.422,19.954,20.252,7734878,0
2009-03-11,20.324,20.593,20.088,20.17,6895859,0
2009-03-12,20.17,20.273,19.678,19.925,10050486,0
2009-03-13,20.095,20.252,19.975,20.17,6417104,0
2009-03-16,20.304,21.15,20.304,20.927,9592967,0
2009-03-17,20.986,21.416,20.853,21.416,7783393,0
2009-03-18,21.38,22.125,21.202,22.093,10124632,0
2009-03-19,22.355,22.547,22.108,22.517,8285747,0
2009-03-20,22.517,23.216,22.517,22.725,12410352,0
2009-03-23,23.098,23.675,22.853,23.647,9108748,0
2009-03-24,23.447,23.447,22.807,22.827,6086431,0
2009-03-25,22.949,23.066,22.31,22.63,6663866,0
2009-03-26,22.666,22.844,22.167,22.822,8527111,0
2009-03-27,22.547,22.835,22.428,22.718,5168081,0
2009-03-30,22.361,22.718,22.296,22.547,4922669,0
2009-03-31,22.68,23.008,22.42,22.753,6310091,0
2009-04-01,22.524,22.977,22.524,22.897,7249833,0
2009-04-02,23.252,23.252,22.517,23.089,9814311,0
2009-04-03,23.195,23.277,22.822,23.098,5185289,0
2009-04-06,22.957,23.238,22.888,23.025,4804294,0
2009-04-07,22.771,23.171,22.666,22.992,5404950,0
2009-04-08,23.113,23.364,22.903,23.319,4484437,0
2009-04-09,23.401,23.617,22.68,22.957,7042166,0
2009-04-13,22.943,23.058,22.503,22.688,4668800,0
2009-04-14,22.54,22.592,22.108,22.182,6054264,0
2009-04-15,22.154,22.412,21.983,22.33,5390177,0
2009-04-16,22.412,22.443,21.983,22.19,7063862,0
2009-04-17,22.281,22.37,21.879,22.027,6793639,0
2009-04-20,21.945,22.42,21.93,22.182,6045750,0
2009-04-21,22.182,22.613,22.182,22.323,5562311,0
2009-04-22,22.338,22.338,21.886,21.909,5366700,0
2009-04-23,22.003,22.065,21.782,21.93,5536444,0
2009-04-24,21.93,22.027,21.738,21.893,6976580,0
2009-04-27,21.849,22.412,21.849,22.108,5232313,0
2009-04-28,22.077,22.487,22.043,22.318,5404539,0
2009-04-29,22.42,22.517,22.167,22.318,6351385,0
2009-04-30,22.174,22.199,20.883,21.463,14437820,0
2009-05-01,21.53,21.53,21.216,21.416,8236440,0
2009-05-04,21.812,21.812,21.225,21.551,6615545,0
2009-05-05,21.604,21.632,21.336,21.485,5583323,0
2009-05-06,21.639,21.701,21.357,21.677,5816051,0
2009-05-07,21.803,21.922,21.439,21.751,6200210,0
2009-05-08,21.909,22.154,21.254,21.373,10297670,0
2009-05-11,21.187,21.701,21.187,21.544,9003151,0
2009-05-12,21.656,21.775,21.328,21.456,6644721,0
2009-05-13,21.298,21.507,21.166,21.283,7164954,0
2009-05-14,21.24,21.456,21.032,21.166,7778653,0
2009-05-15,21.09,21.194,20.809,20.898,5646844,0
2009-05-18,21.015,21.061,20.734,20.898,5516358,0
2009-05-19,20.883,20.934,20.75,20.793,7808786,0
2009-05-20,20.801,20.919,20.393,20.398,7254049,0
2009-05-21,20.398,20.467,20.206,20.331,6429390,0
2009-05-22,20.273,20.771,20.213,20.586,7028052,0
2009-05-26,20.593,21.052,20.495,21.038,8056730,0
2009-05-27,21.076,21.159,20.734,20.875,9429023,0
2009-05-28,21.015,21.172,20.845,21.024,6850541,0
2009-05-29,21.061,21.202,20.853,21.113,7443073,0
2009-06-01,21.194,21.58,21.127,21.498,7499150,0
2009-06-02,21.498,21.759,21.498,21.573,7397546,0
2009-06-03,21.596,21.73,21.113,21.35,5463475,0
2009-06-04,21.469,21.469,21.194,21.35,5741526,0
2009-06-05,21.425,21.656,21.344,21.485,8621603,0
2009-06-08,21.686,21.686,21.216,21.416,5883405,0
2009-06-09,21.439,21.656,21.254,21.275,5327512,0
2009-06-10,21.373,21.713,21.35,21.589,7479061,0
2009-06-11,21.656,22.592,21.626,22.229,9361550,0
2009-06-12,22.248,22.888,22.003,22.704,7193352,0
2009-06-15,22.524,22.688,22.248,22.399,7076713,0
2009-06-16,22.458,22.555,22.264,22.383,5194566,0
2009-06-17,22.391,22.807,22.391,22.57,5914452,0
2009-06-18,22.637,23.163,22.547,23.105,5940379,0
2009-06-19,23.252,23.334,22.704,22.746,7320696,0
2009-06-22,22.622,23.26,22.443,23.089,6472977,0
2009-06-23,23.074,23.195,22.827,23.113,7715823,0
2009-06-24,23.195,23.38,23.098,23.26,5848920,0
2009-06-25,23.223,23.647,22.97,23.617,6795389,0
2009-06-26,23.601,23.817,23.416,23.708,6766656,0
2009-06-29,23.737,23.737,23.387,23.675,5322203,0
2009-06-30,23.121,23.334,22.704,23.157,11070549,0
2009-07-01,23.179,23.447,23.134,23.423,5512272,0
2009-07-02,23.358,23.372,23.046,23.046,6328089,0
2009-07-06,23.171,23.737,23.058,23.535,7454363,0
2009-07-07,23.469,23.469,23.089,23.098,4330755,0
2009-07-08,23.14,23.342,22.778,22.977,6024424,0
2009-07-09,23.082,23.082,22.644,22.868,5307144,0
2009-07-10,22.8,22.943,22.494,22.816,3761584,0
2009-07-13,22.816,22.963,22.577,22.827,8616080,0
2009-07-14,22.816,22.917,22.605,22.917,6049748,0
2009-07-15,22.861,23.447,22.861,23.432,7584087,0
2009-07-16,23.35,23.708,23.208,23.633,4195293,0
2009-07-17,23.579,23.655,23.282,23.394,4939387,0
2009-07-20,23.551,23.625,23.252,23.625,4933343,0
2009-07-21,23.683,23.782,23.491,23.729,6278552,0
2009-07-22,23.633,23.84,23.566,23.617,4613454,0
2009-07-23,23.594,24.079,23.551,24.004,6979162,0
2009-07-24,23.953,24.263,23.953,24.247,5229968,0
2009-07-27,24.255,24.279,23.855,24.242,3433817,0
2009-07-28,24.212,24.227,23.662,23.782,7234232,0
2009-07-29,23.817,24.02,23.29,23.641,10125849,0
2009-07-30,23.528,23.804,23.387,23.668,7354523,0
2009-07-31,23.617,23.655,23.29,23.334,7705635,0
2009-08-03,23.469,23.469,23.058,23.23,6873591,0
2009-08-04,23.157,23.358,23.105,23.298,5879409,0
2009-08-05,23.319,23.394,23.074,23.216,4469405,0
2009-08-06,23.187,23.342,22.977,23.269,6272193,0
2009-08-07,23.364,23.506,23.121,23.416,4527027,0
2009-08-10,23.35,23.35,23.058,23.29,3750612,0
2009-08-11,23.187,23.29,23.105,23.208,2735444,0
2009-08-12,23.157,23.506,23.052,23.342,5313326,0
2009-08-13,23.364,23.485,23.171,23.312,4730503,0
2009-08-14,23.282,23.401,23.089,23.387,2947061,0
2009-08-17,23.245,23.319,23.017,23.098,4102794,0
2009-08-18,23.179,23.179,22.888,22.957,3372883,0
2009-08-19,22.861,23.187,22.861,23.113,5157359,0
2009-08-20,23.163,23.298,23.052,23.298,4196842,0
2009-08-21,23.38,23.521,22.992,23.416,10167854,0
2009-08-24,23.432,23.514,23.298,23.469,3607114,0
2009-08-25,23.491,23.543,23.358,23.432,5717407,0
2009-08-26,23.461,23.594,23.358,23.506,4003259,0
2009-08-27,23.506,23.551,23.364,23.454,4855259,0
2009-08-28,23.535,23.535,23.277,23.469,4066384,0
2009-08-31,23.38,23.461,23.14,23.187,6434763,0
2009-09-01,23.157,23.342,23.039,23.128,6661210,0
2009-09-02,23.128,23.14,22.827,23.089,6190282,0
2009-09-03,23.14,23.245,22.835,23.134,4771800,0
2009-09-04,23.113,23.372,22.977,23.35,4609114,0
2009-09-08,23.485,23.587,23.277,23.364,6326000,0
2009-09-09,23.364,23.416,23.089,23.148,4453575,0
2009-09-10,23.113,23.282,22.97,23.195,5736143,0
2009-09-11,23.187,23.319,23.025,23.058,5317451,0
2009-09-14,23.025,23.432,23.025,23.423,4620375,0
2009-09-15,23.439,23.758,23.327,23.749,7535259,0
2009-09-16,23.782,24.034,23.521,23.899,6736507,0
2009-09-17,23.84,23.945,23.691,23.831,6000822,0
2009-09-18,23.98,24.02,23.804,23.804,7853483,0
2009-09-21,23.758,23.906,23.708,23.811,3651670,0
2009-09-22,23.891,23.891,23.535,23.625,4384614,0
2009-09-23,23.594,23.965,23.559,23.641,5507910,0
2009-09-24,23.691,23.891,23.601,23.729,5257823,0
2009-09-25,23.699,23.847,23.521,23.708,5391510,0
2009-09-28,23.744,23.885,23.691,23.758,3593872,0
2009-09-29,23.847,23.847,23.551,23.758,3258602,0
2009-09-30,23.758,23.782,23.432,23.535,6699410,0
2009-10-01,23.641,23.729,23.454,23.535,8793205,0
2009-10-02,23.566,23.668,23.416,23.579,5390470,0
2009-10-05,23.691,23.691,23.409,23.579,4634266,0
2009-10-06,23.609,23.699,23.423,23.699,4307917,0
2009-10-07,23.825,23.825,23.528,23.655,4142474,0
2009-10-08,23.699,23.758,23.609,23.647,3408298,0
2009-10-09,23.647,23.691,23.594,23.662,3552007,0
2009-10-12,23.708,23.782,23.617,23.722,3063810,0
2009-10-13,23.691,23.722,23.579,23.594,4054281,0
2009-10-14,23.749,23.749,23.521,23.668,4007575,0
2009-10-15,23.668,23.864,23.625,23.864,5422173,0
2009-10-16,23.782,24.227,23.708,24.153,7053944,0
2009-10-19,24.162,24.786,24.004,24.726,8475056,0
2009-10-20,24.768,24.777,24.471,24.679,8454649,0
2009-10-21,24.67,25.104,24.636,24.88,9120004,0
2009-10-22,24.909,24.97,24.568,24.732,6123483,0
2009-10-23,24.718,24.786,24.182,24.279,6319987,0
2009-10-26,24.337,24.636,24.04,24.212,6889570,0
2009-10-27,24.235,24.471,24.174,24.263,5769233,0
2009-10-28,24.271,24.614,24.109,24.174,11759886,0
2009-10-29,24.034,24.034,23.334,23.566,8607360,0
2009-10-30,23.543,23.566,23.128,23.179,10332426,0
2009-11-02,23.26,23.409,22.984,23.066,8360944,0
2009-11-03,23.008,23.14,22.957,23.03,4782076,0
2009-11-04,23.058,23.409,23.03,23.179,6484356,0
2009-11-05,23.312,23.423,23.187,23.409,4698971,0
2009-11-06,23.306,23.497,23.223,23.477,4239883,0
2009-11-09,23.423,23.871,23.423,23.847,4578549,0
2009-11-10,23.758,24.034,23.668,23.93,5376504,0
2009-11-11,24.004,24.048,23.699,23.758,7113744,0
2009-11-12,23.773,23.797,23.423,23.477,5791725,0
2009-11-13,23.477,23.708,23.423,23.469,6277513,0
2009-11-16,23.535,23.729,23.528,23.708,6462444,0
2009-11-17,23.749,23.804,23.594,23.609,4139667,0
2009-11-18,23.594,23.744,23.432,23.573,5473240,0
2009-11-19,23.559,23.617,23.342,23.401,5965140,0
2009-11-20,23.409,23.461,23.282,23.334,8328389,0
2009-11-23,23.543,23.804,23.409,23.668,5701485,0
2009-11-24,23.708,23.773,23.559,23.765,6930401,0
2009-11-25,23.749,23.84,23.573,23.804,6487158,0
2009-11-27,23.675,23.749,23.334,23.491,4501509,0
2009-11-30,23.497,23.891,23.485,23.847,11994491,0
2009-12-01,23.973,24.153,23.891,24.086,8235665,0
2009-12-02,24.093,24.294,24.086,24.255,9938352,0
2009-12-03,24.287,24.799,24.19,24.622,7862924,0
2009-12-04,24.629,24.814,24.182,24.397,10594187,0
2009-12-07,24.451,24.753,24.369,24.533,8662042,0
2009-12-08,24.539,24.711,24.337,24.649,6809474,0
2009-12-09,24.711,24.957,24.636,24.957,7226863,0
2009-12-10,24.875,25.209,24.875,25.104,6893494,0
2009-12-11,25.156,25.46,25.081,25.43,6614788,0
2009-12-14,25.618,25.618,25.268,25.393,4362619,0
2009-12-15,25.357,25.43,25.096,25.342,4695205,0
2009-12-16,25.327,25.483,24.903,25.178,5141886,0
2009-12-17,25.221,25.221,24.828,24.896,7385695,0
2009-12-18,24.941,25.139,24.875,25.112,7045037,0
2009-12-21,25.12,25.282,25.051,25.074,4105667,0
2009-12-22,25.156,25.221,24.793,24.821,4159856,0
2009-12-23,24.859,24.957,24.664,24.738,5264372,0
2009-12-24,24.746,24.933,24.695,24.859,1785485,0
2009-12-28,24.842,24.963,24.753,24.85,3294781,0
2009-12-29,24.88,24.963,24.814,24.909,2385160,0
2009-12-30,24.833,25.045,24.768,25.03,2777006,0
2009-12-31,24.983,25.081,24.664,24.76,4353453,0
2010-01-04,24.842,24.941,24.649,24.711,6888614,0
2010-01-05,24.786,24.786,24.153,24.212,6658213,0
2010-01-06,24.287,24.679,24.197,24.554,6811140,0
2010-01-07,24.591,24.591,24.247,24.451,4684189,0
2010-01-08,24.465,24.465,24.227,24.397,4727815,0
2010-01-11,24.546,24.76,24.418,24.718,4856917,0
2010-01-12,24.687,24.842,24.525,24.562,5859582,0
2010-01-13,24.679,24.977,24.606,24.909,6676009,0
2010-01-14,24.888,24.903,24.726,24.85,3571455,0
2010-01-15,24.636,24.793,24.471,24.777,9974199,0
2010-01-19,24.814,25.006,24.597,25.006,6301136,0
2010-01-20,24.903,24.924,24.629,24.842,11771452,0
2010-01-21,24.888,25.066,24.533,24.636,5894905,0
2010-01-22,24.622,24.786,24.167,24.182,7952768,0
2010-01-25,24.369,24.465,24.101,24.377,6023806,0
2010-01-26,24.361,24.606,24.227,24.5,7215433,0
2010-01-27,24.465,24.695,23.864,24.458,13129268,0
2010-01-28,24.093,24.212,23.737,23.744,6810271,0
2010-01-29,23.825,23.93,23.668,23.782,7294950,0
2010-02-01,23.847,23.885,23.594,23.782,5071692,0
2010-02-02,23.765,23.906,23.566,23.891,6341073,0
2010-02-03,23.885,23.885,23.668,23.782,4229430,0
2010-02-04,23.699,23.804,23.469,23.469,6586779,0
2010-02-05,23.461,23.587,23.269,23.559,9957351,0
2010-02-08,23.551,23.566,23.113,23.134,5116825,0
2010-02-09,23.245,23.485,23.157,23.252,5675823,0
2010-02-10,23.252,23.306,23.046,23.245,4259960,0
2010-02-11,23.179,23.319,22.926,23.277,4851131,0
2010-02-12,23.105,23.238,23.03,23.163,8373111,0
2010-02-16,23.432,23.722,23.046,23.691,5109457,0
2010-02-17,23.797,23.855,23.469,23.514,4441365,0
2010-02-18,23.469,23.683,23.469,23.641,4004115,0
2010-02-19,23.587,24.04,23.579,23.996,5715434,0
2010-02-22,24.086,24.144,23.937,24.034,5112466,0
2010-02-23,24.027,24.115,23.797,23.797,5449101,0
2010-02-24,23.811,23.945,23.579,23.879,4848477,0
2010-02-25,23.729,23.804,23.477,23.79,5242129,0
2010-02-26,23.831,23.847,23.594,23.609,5183439,0
2010-03-01,23.699,23.879,23.655,23.825,3997857,0
2010-03-02,23.93,24.055,23.797,23.953,4328509,0
2010-03-03,24.027,24.055,23.79,23.913,4644542,0
2010-03-04,23.913,24.02,23.782,23.996,4392143,0
2010-03-05,23.855,23.96,23.804,23.945,6812649,0
2010-03-08,24.144,24.144,23.953,24.04,4131142,0
2010-03-09,24.062,24.086,23.84,24.012,14659651,0
2010-03-10,24.02,24.115,23.891,24.048,5007086,0
2010-03-11,23.973,24.153,23.953,24.153,3428467,0
2010-03-12,24.167,24.182,23.973,24.137,4357048,0
2010-03-15,24.167,24.443,24.13,24.418,4512698,0
2010-03-16,24.418,24.726,24.294,24.679,6538811,0
2010-03-17,24.704,24.859,24.606,24.859,4608163,0
2010-03-18,24.821,24.868,24.711,24.807,4542604,0
2010-03-19,24.814,24.896,24.622,24.657,10849698,0
2010-03-22,24.657,24.738,24.554,24.606,4683063,0
2010-03-23,24.636,24.786,24.533,24.786,5616695,0
2010-03-24,24.768,24.768,24.533,24.546,3932341,0
2010-03-25,24.657,24.695,24.413,24.533,5217991,0
2010-03-26,24.539,24.746,24.479,24.597,3604117,0
2010-03-29,24.606,24.786,24.606,24.777,3552570,0
2010-03-30,24.814,24.859,24.562,24.679,4473182,0
2010-03-31,24.636,24.711,24.525,24.645,3687719,0
2010-04-01,24.738,24.859,24.664,24.833,3581376,0
2010-04-05,24.903,24.909,24.753,24.888,2861685,0
2010-04-06,24.821,25.178,24.746,25.178,4104913,0
2010-04-07,25.112,25.13,24.896,24.941,4444046,0
2010-04-08,24.88,24.957,24.786,24.903,3731925,0
2010-04-09,24.977,25.213,24.76,25.213,4302111,0
2010-04-12,25.201,25.26,25.156,25.23,3268476,0
2010-04-13,25.186,25.245,25.057,25.201,4097379,0
2010-04-14,25.12,25.268,25.045,25.26,4089165,0
2010-04-15,25.186,25.237,25.045,25.23,3733226,0
2010-04-16,25.213,25.26,25.089,25.17,6006938,0
2010-04-19,25.201,25.416,25.127,25.334,4613514,0
2010-04-20,25.447,25.593,25.422,25.564,3877449,0
2010-04-21,25.579,25.674,25.503,25.601,4114845,0
2010-04-22,25.46,25.706,25.378,25.674,4467024,0
2010-04-23,25.713,25.809,25.496,25.809,4654723,0
2010-04-26,25.809,26.136,25.788,25.914,0,0
2010-04-27,26.003,26.16,25.593,25.638,6993018,0
2010-04-28,25.988,26.344,25.796,26.204,13129679,0
2010-04-29,25.891,25.891,25.638,25.742,8473036,0
2010-04-30,25.765,26.033,25.674,25.683,8719128,0
2010-05-03,25.824,25.891,25.646,25.72,7014000,0
2010-05-04,25.61,25.727,25.43,25.503,7949062,0
2010-05-05,25.453,25.898,25.282,25.282,9729159,0
2010-05-06,25.274,25.378,23.811,24.88,17556098,0
2010-05-07,24.949,25.467,24.76,25.209,19346667,0
2010-05-10,25.749,25.996,25.638,25.914,8022026,0
2010-05-11,25.781,26.084,25.692,25.921,6956910,0
2010-05-12,25.877,26.084,25.796,26.055,4906770,0
2010-05-13,25.988,26.033,25.7,25.734,6276524,0
2010-05-14,25.654,25.839,25.499,25.618,5142502,0
2010-05-17,25.727,25.816,25.393,25.734,4668873,0
2010-05-18,25.816,25.862,25.372,25.467,7151596,0
2010-05-19,25.409,25.499,25.104,25.213,8036325,0
2010-05-20,24.903,25.245,24.799,24.828,14876628,0
2010-05-21,24.582,24.983,24.533,24.983,9290377,0
2010-05-24,24.814,24.97,24.568,24.606,8516887,0
2010-05-25,24.435,24.575,24.115,24.516,9270301,0
2010-05-26,24.629,24.67,24.182,24.279,11807371,0
2010-05-27,24.516,24.591,24.315,24.465,7367728,0
2010-05-28,24.525,24.575,24.242,24.302,10100478,0
2010-06-01,24.205,24.344,23.973,23.98,8902925,0
2010-06-02,24.13,24.309,23.953,24.294,7776478,0
2010-06-03,24.443,24.525,24.247,24.397,6444702,0
2010-06-04,24.235,24.235,23.804,23.879,10015986,0
2010-06-07,24.369,24.369,23.965,23.989,6817667,0
2010-06-08,24.055,24.413,23.879,24.405,7573131,0
2010-06-09,24.443,24.443,24.13,24.205,5260276,0
2010-06-10,24.426,24.554,24.294,24.539,6192878,0
2010-06-11,24.344,24.546,24.22,24.546,4798026,0
2010-06-14,24.711,24.786,24.562,24.649,4602719,0
2010-06-15,24.799,25.057,24.726,25.051,3657409,0
2010-06-16,24.949,25.164,24.88,25.164,4267051,0
2010-06-17,25.201,25.334,25.023,25.282,5050972,0
2010-06-18,25.327,25.409,25.23,25.349,6251814,0
2010-06-21,25.453,25.535,25.127,25.209,4968111,0
2010-06-22,25.193,25.311,24.903,24.924,6622605,0
2010-06-23,24.949,24.991,24.664,24.777,4618658,0
2010-06-24,24.738,25.038,24.711,24.746,5774914,0
2010-06-25,24.807,24.833,24.597,24.732,7043593,0
2010-06-28,24.833,25.237,24.738,25.127,5526434,0
2010-06-29,24.941,25.081,24.726,24.999,7408267,0
2010-06-30,25.022,25.057,24.66,24.735,6142891,0
2010-07-01,24.768,24.842,24.525,24.799,6804856,0
2010-07-02,24.888,25.006,24.746,24.807,6044053,0
2010-07-06,24.957,24.97,24.711,24.896,10829830,0
2010-07-07,24.916,25.692,24.842,25.661,8100548,0
2010-07-08,25.63,25.683,25.447,25.654,5918051,0
2010-07-09,25.674,25.824,25.549,25.796,4269230,0
2010-07-12,25.692,25.862,25.618,25.847,4491531,0
2010-07-13,25.898,25.996,25.802,25.928,4570614,0
2010-07-14,25.877,25.973,25.727,25.944,3841303,0
2010-07-15,25.958,26.077,25.862,26.024,9738017,0
2010-07-16,25.898,26.106,25.832,25.847,6612383,0
2010-07-19,25.981,26.381,25.906,26.323,5934271,0
2010-07-20,26.136,26.634,26.091,26.634,8900191,0
2010-07-21,26.589,26.589,26.172,26.286,6106334,0
2010-07-22,26.433,26.634,26.286,26.495,5444342,0
2010-07-23,26.441,26.678,26.375,26.671,4430493,0
2010-07-26,26.522,26.828,26.522,26.813,4327859,0
2010-07-27,26.849,27.334,26.82,27.296,6662883,0
2010-07-28,27.235,27.235,26.946,27.192,7345094,0
2010-07-29,26.323,26.583,26.047,26.375,11021893,0
2010-07-30,26.262,26.352,26.091,26.255,7659471,0
2010-08-02,26.375,26.651,26.352,26.634,6307326,0
2010-08-03,26.53,26.717,26.405,26.463,5337586,0
2010-08-04,26.516,26.687,26.381,26.583,5798749,0
2010-08-05,26.495,26.717,26.405,26.694,4224692,0
2010-08-06,26.545,26.739,26.427,26.664,5163101,0
2010-08-09,26.732,26.895,26.694,26.866,5253268,0
2010-08-10,26.732,27.214,26.709,27.02,7742087,0
2010-08-11,26.895,26.917,26.642,26.651,6460239,0
2010-08-12,26.583,26.678,26.396,26.589,4924552,0
2010-08-13,26.463,26.858,26.456,26.634,4585876,0
2010-08-16,26.516,26.694,26.456,26.659,3900198,0
2010-08-17,26.752,26.931,26.664,26.798,4617756,0
2010-08-18,26.791,26.805,26.545,26.717,5268170,0
2010-08-19,26.642,26.664,26.217,26.375,5252516,0
2010-08-20,26.153,26.651,26.153,26.589,5863938,0
2010-08-23,26.634,26.946,26.618,26.664,6308037,0
2010-08-24,26.569,27.177,26.53,27.064,7787797,0
2010-08-25,26.97,27.064,26.732,26.963,6241378,0
2010-08-26,26.991,27.058,26.752,26.858,4032206,0
2010-08-27,26.97,27.499,26.946,27.474,8169382,0
2010-08-30,27.356,27.363,27.14,27.14,4441406,0
2010-08-31,27.129,27.294,26.955,27.262,5778042,0
2010-09-01,27.378,27.451,27.214,27.423,12020860,0
2010-09-02,27.409,27.423,27.154,27.378,4139878,0
2010-09-03,27.391,27.499,27.222,27.49,4414794,0
2010-09-07,27.474,27.669,27.423,27.423,4585076,0
2010-09-08,27.423,27.614,27.391,27.465,3749652,0
2010-09-09,27.465,27.696,27.465,27.593,3615693,0
2010-09-10,27.505,27.593,27.383,27.582,3114418,0
2010-09-13,27.582,27.75,27.541,27.681,3930677,0
2010-09-14,27.605,27.816,27.548,27.662,3481474,0
2010-09-15,27.688,27.744,27.541,27.614,4319977,0
2010-09-16,27.605,27.623,27.383,27.505,4145924,0
2010-09-17,27.614,27.638,27.416,27.541,5922461,0
2010-09-20,27.564,27.868,27.518,27.846,4300023,0
2010-09-21,27.802,27.809,27.523,27.638,5487134,0
2010-09-22,27.662,27.935,27.593,27.846,5100909,0
2010-09-23,27.778,27.795,27.438,27.499,4847097,0
2010-09-24,27.669,27.943,27.623,27.861,4397523,0
2010-09-27,27.861,28.038,27.778,27.883,3613928,0
2010-09-28,27.957,27.978,27.735,27.883,5012623,0
2010-09-29,27.846,27.853,27.681,27.809,4094426,0
2010-09-30,27.904,27.921,27.63,27.674,5756538,0
2010-10-01,27.721,27.786,27.573,27.598,6441027,0
2010-10-04,27.605,27.809,27.598,27.802,5282005,0
2010-10-05,27.949,28.085,27.846,28.085,4126909,0
2010-10-06,28.158,28.158,27.904,28.047,3661298,0
2010-10-07,28.038,28.143,28.003,28.085,3560337,0
2010-10-08,28.077,28.143,27.883,28.024,3500855,0
2010-10-11,27.904,28.077,27.846,27.898,3351931,0
2010-10-12,27.904,27.949,27.721,27.861,3985275,0
2010-10-13,27.861,27.964,27.795,27.876,4610462,0
2010-10-14,27.883,28.016,27.786,27.904,4381722,0
2010-10-15,28.054,28.085,27.876,28.003,4537477,0
2010-10-18,28.032,28.232,27.978,28.204,4825454,0
2010-10-19,28.047,28.232,28.038,28.143,5210254,0
2010-10-20,28.15,28.42,28.121,28.248,5339969,0
2010-10-21,28.345,28.446,28.21,28.337,9708634,0
2010-10-22,28.389,28.595,28.345,28.478,12394106,0
2010-10-25,28.568,28.699,28.35,28.373,10397973,0
2010-10-26,28.38,28.537,28.263,28.446,4488909,0
2010-10-27,28.329,28.47,28.068,28.463,7824737,0
2010-10-28,28.216,28.216,27.928,28.098,5180078,0
2010-10-29,27.999,28.167,27.938,28.142,5390389,0
2010-11-01,28.187,28.268,27.809,27.928,4533830,0
2010-11-02,28.061,28.268,27.978,28.225,4090613,0
2010-11-03,28.306,28.306,27.995,28.174,4096102,0
2010-11-04,28.329,28.59,28.204,28.576,5783230,0
2010-11-05,28.514,28.595,28.42,28.59,3451587,0
2010-11-08,28.411,28.514,28.232,28.478,3728254,0
2010-11-09,28.463,28.528,28.35,28.427,4052945,0
2010-11-10,28.389,28.389,28.15,28.216,5025105,0
2010-11-11,28.091,28.454,28.091,28.432,4934761,0
2010-11-12,28.402,28.402,28.098,28.306,4080821,0
2010-11-15,28.337,28.568,28.337,28.485,3775062,0
2010-11-16,28.322,28.493,28.248,28.337,7200718,0
2010-11-17,28.35,28.42,28.061,28.174,4362056,0
2010-11-18,28.329,28.365,28.061,28.263,4433617,0
2010-11-19,28.263,28.337,28.054,28.292,3747603,0
2010-11-22,28.314,28.485,28.167,28.411,4228411,0
2010-11-23,28.263,28.314,28.054,28.21,4004343,0
2010-11-24,28.298,28.306,28.128,28.248,2650517,0
2010-11-26,28.158,28.263,28.016,28.113,2211601,0
2010-11-29,27.995,28.061,27.755,27.904,4543769,0
2010-11-30,27.746,28.105,27.738,28.03,5123173,0
2010-12-01,28.232,28.502,28.18,28.411,4824316,0
2010-12-02,28.454,28.454,28.225,28.298,4938642,0
2010-12-03,28.225,28.411,28.091,28.329,5589719,0
2010-12-06,28.263,28.389,28.24,28.298,3604757,0
2010-12-07,28.47,28.502,28.128,28.158,3811704,0
2010-12-08,28.216,28.248,27.816,27.928,6045056,0
2010-12-09,27.943,28.232,27.876,28.187,4080397,0
2010-12-10,28.21,28.298,28.047,28.106,3386443,0
2010-12-13,28.098,28.24,28.091,28.167,3857276,0
2010-12-14,28.128,28.225,28.068,28.134,5253581,0
2010-12-15,28.106,28.167,27.978,28.016,4364885,0
2010-12-16,28.113,28.15,27.964,28.085,5596689,0
2010-12-17,28.024,28.24,27.964,28.167,8881296,0
2010-12-20,28.298,28.502,28.204,28.446,5844541,0
2010-12-21,28.519,28.537,28.373,28.493,3157484,0
2010-12-22,28.463,28.56,28.38,28.42,3337017,0
2010-12-23,28.439,28.493,28.35,28.432,2270211,0
2010-12-27,28.365,28.551,28.358,28.446,1720241,0
2010-12-28,28.439,28.551,28.365,28.551,1841449,0
2010-12-29,28.587,28.6,28.406,28.548,2191947,0
2010-12-30,28.482,28.557,28.397,28.459,2237936,0
2010-12-31,28.47,28.53,28.368,28.408,2518225,0
2011-01-03,28.519,28.61,28.373,28.551,4629557,0
2011-01-04,28.463,28.642,28.329,28.61,5481914,0
2011-01-05,28.519,28.568,28.216,28.314,5885502,0
2011-01-06,28.329,28.389,28.032,28.158,16092961,0
2011-01-07,28.263,28.314,28.061,28.298,13631299,0
2011-01-10,28.121,28.18,27.943,28.061,14628504,0
2011-01-11,28.091,28.204,27.964,28.121,4272553,0
2011-01-12,28.187,28.373,28.134,28.298,3014754,0
2011-01-13,28.285,28.478,28.21,28.446,4262556,0
2011-01-14,28.427,28.61,28.329,28.61,4010457,0
2011-01-18,28.519,28.59,28.47,28.537,4889968,0
2011-01-19,28.551,28.732,28.528,28.576,7325852,0
2011-01-20,28.59,28.829,28.485,28.537,6793255,0
2011-01-21,28.626,28.626,28.396,28.427,7157494,0
2011-01-24,28.485,28.576,28.454,28.537,6220591,0
2011-01-25,28.544,28.747,28.493,28.583,6938937,0
2011-01-26,28.583,28.642,28.314,28.358,8184222,0
2011-01-27,28.373,28.439,28.21,28.358,7432560,0
2011-01-28,28.314,28.493,28.024,28.068,6037330,0
2011-01-31,28.154,28.239,27.906,27.962,4991498,0
2011-02-01,28.106,28.195,27.883,28.195,5108284,0
2011-02-02,28.106,28.167,27.89,27.957,5255663,0
2011-02-03,27.721,27.986,27.605,27.935,5318577,0
2011-02-04,27.913,27.928,27.532,27.75,4057303,0
2011-02-07,27.744,27.868,27.662,27.846,3889160,0
2011-02-08,27.846,27.853,27.688,27.764,5096137,0
2011-02-09,27.75,28.01,27.681,27.935,4992821,0
2011-02-10,27.904,27.943,27.696,27.77,4554061,0
2011-02-11,27.904,28.38,27.876,28.263,8374587,0
2011-02-14,28.337,28.337,27.935,28.216,4931605,0
2011-02-15,28.106,28.373,28.077,28.345,4581756,0
2011-02-16,28.358,28.365,27.949,28.15,4822830,0
2011-02-17,28.21,28.35,28.091,28.106,5643687,0
2011-02-18,28.106,28.306,27.995,28.143,5474389,0
2011-02-22,27.964,28.232,27.964,28.158,4845094,0
2011-02-23,28.128,28.204,28.032,28.091,5014457,0
2011-02-24,28.024,28.18,27.995,28.054,4425769,0
2011-02-25,28.18,28.285,28.016,28.285,3624233,0
2011-02-28,28.384,28.384,28.121,28.324,6180636,0
2011-03-01,28.204,28.358,28.01,28.024,4701142,0
2011-03-02,28.032,28.158,27.949,28.113,3549752,0
2011-03-03,28.232,28.402,28.18,28.396,3534661,0
2011-03-04,28.322,28.427,28.038,28.216,4115285,0
2011-03-07,28.314,28.454,28.248,28.292,5141532,0
2011-03-08,28.402,28.601,28.396,28.528,4790093,0
2011-03-09,28.514,28.671,28.373,28.617,4343769,0
2011-03-10,28.446,28.699,28.365,28.544,7021589,0
2011-03-11,28.56,28.699,28.365,28.446,4309360,0
2011-03-14,28.167,28.167,27.89,27.978,7538063,0
2011-03-15,27.809,27.831,27.465,27.505,14711735,0
2011-03-16,27.512,27.655,27.134,27.348,9626873,0
2011-03-17,27.564,27.564,27.188,27.398,6941922,0
2011-03-18,27.669,27.868,27.423,27.499,8025831,0
2011-03-21,27.614,27.838,27.614,27.824,1865193,0
2011-03-22,27.802,27.913,27.744,27.786,4493504,0
2011-03-23,27.75,27.861,27.655,27.861,2806522,0
2011-03-24,27.921,28.016,27.755,27.898,2782766,0
2011-03-25,27.949,28.032,27.89,27.928,2690545,0
2011-03-28,27.949,28.054,27.824,27.904,3513530,0
2011-03-29,27.898,28.024,27.764,28.016,3432765,0
2011-03-30,28.068,28.38,28.068,28.329,3866028,0
2011-03-31,28.254,28.394,28.177,28.323,3777061,0
2011-04-01,28.35,28.47,28.255,28.47,4507151,0
2011-04-04,28.493,28.514,28.402,28.47,3439612,0
2011-04-05,28.45,28.582,28.429,28.436,3953423,0
2011-04-06,28.478,28.759,28.463,28.739,4213406,0
2011-04-07,28.663,28.797,28.542,28.765,4606234,0
2011-04-08,28.797,28.797,28.441,28.533,4152709,0
2011-04-11,28.439,28.514,27.949,28.077,7455210,0
2011-04-12,28.023,28.076,27.849,27.849,5390831,0
2011-04-13,27.943,28.128,27.883,27.928,4037796,0
2011-04-14,27.868,28.187,27.816,28.121,5061168,0
2011-04-15,28.256,28.608,28.142,28.482,6447773,0
2011-04-18,28.346,28.506,28.187,28.45,5370100,0
2011-04-19,28.436,28.459,28.34,28.384,3736609,0
2011-04-20,28.594,28.683,28.474,28.6,4458655,0
2011-04-21,28.6,28.67,28.482,28.656,2682431,0
2011-04-25,28.64,28.683,28.533,28.632,2642466,0
2011-04-26,28.707,28.797,28.632,28.698,6130692,0
2011-04-27,28.781,28.98,28.69,28.918,6897409,0
2011-04-28,28.971,29.241,28.925,29.225,5741365,0
2011-04-29,29.092,29.376,29.085,29.369,4766705,0
2011-05-02,29.466,29.483,29.339,29.375,4333463,0
2011-05-03,29.279,29.572,29.225,29.558,11722889,0
2011-05-04,29.558,29.905,29.511,29.731,8115336,0
2011-05-05,29.677,29.708,29.43,29.558,6531362,0
2011-05-06,29.558,29.792,29.543,29.716,5008912,0
2011-05-09,29.685,29.905,29.587,29.88,4833103,0
2011-05-10,29.88,30.047,29.759,30.023,5220391,0
2011-05-11,29.918,30.151,29.835,30.084,7017892,0
2011-05-12,30.062,30.439,30.001,30.408,6513929,0
2011-05-13,30.415,30.513,30.235,30.459,4884292,0
2011-05-16,30.368,30.603,30.235,30.288,4855360,0
2011-05-17,30.25,30.618,30.204,30.543,6288476,0
2011-05-18,30.475,30.543,30.273,30.459,4664599,0
2011-05-19,30.513,30.746,30.443,30.708,5765512,0
2011-05-20,30.7,30.708,30.408,30.443,5429841,0
2011-05-23,30.151,30.439,30.151,30.181,4234908,0
2011-05-24,30.226,30.256,30.016,30.174,2987844,0
2011-05-25,30.054,30.159,29.865,30.047,3701128,0
2011-05-26,29.98,30.062,29.843,30.007,3741781,0
2011-05-27,30.023,30.151,29.888,29.94,2997742,0
2011-05-31,30.03,30.162,29.862,30.155,5494726,0
2011-06-01,30.113,30.174,29.835,29.852,4550007,0
2011-06-02,29.888,29.911,29.587,29.843,4104482,0
2011-06-03,29.602,29.797,29.505,29.617,4117511,0
2011-06-06,29.805,29.805,29.474,29.595,3517060,0
2011-06-07,29.685,29.843,29.595,29.595,4132381,0
2011-06-08,29.655,29.843,29.525,29.775,5475465,0
2011-06-09,29.783,29.828,29.58,29.738,3902640,0
2011-06-10,29.634,29.768,29.565,29.587,3925131,0
2011-06-13,29.662,29.948,29.572,29.828,3875858,0
2011-06-14,29.988,30.001,29.759,29.835,4090573,0
2011-06-15,29.716,29.963,29.525,29.587,4664453,0
2011-06-16,29.589,29.932,29.589,29.832,4241640,0
2011-06-17,30.007,30.167,29.897,29.948,6185962,0
2011-06-20,29.934,30.091,29.768,30.091,3667465,0
2011-06-21,30.13,30.13,29.828,29.988,8863124,0
2011-06-22,29.955,29.955,29.753,29.759,3907791,0
2011-06-23,29.634,29.655,29.375,29.595,6149155,0
2011-06-24,29.746,29.934,29.662,29.662,5670493,0
2011-06-27,29.692,30.03,29.692,29.934,4221279,0
2011-06-28,30.047,30.273,29.948,30.25,5654208,0
2011-06-29,30.25,30.318,30.159,30.273,5134801,0
2011-06-30,30.348,30.401,30.132,30.376,4627943,0
2011-07-01,30.404,30.662,30.321,30.63,4178808,0
2011-07-05,30.564,30.686,30.435,30.532,4772394,0
2011-07-06,30.532,30.678,30.343,30.573,4023333,0
2011-07-07,30.693,30.723,30.289,30.448,5749563,0
2011-07-08,30.289,30.404,30.22,30.327,4155558,0
2011-07-11,30.137,30.326,30.016,30.196,5522875,0
2011-07-12,30.099,30.472,30.091,30.335,5166752,0
2011-07-13,30.492,30.521,30.288,30.332,4402444,0
2011-07-14,30.288,30.408,30.151,30.167,4327676,0
2011-07-15,30.168,30.321,30.114,30.259,4525694,0
2011-07-18,30.174,30.219,30.03,30.084,4537795,0
2011-07-19,30.206,30.372,29.962,30.289,3867738,0
2011-07-20,30.282,30.428,30.206,30.335,4453765,0
2011-07-21,30.456,30.747,30.428,30.693,5698270,0
2011-07-22,30.7,30.731,30.479,30.525,4014752,0
2011-07-25,30.197,30.448,30.153,30.327,4736105,0
2011-07-26,30.312,30.388,30.182,30.289,4922542,0
2011-07-27,30.321,30.7,30.106,30.244,10900315,0
2011-07-28,30.442,30.442,30.237,30.267,6619157,0
2011-07-29,30.177,30.248,30.016,30.101,7057087,0
2011-08-01,30.289,30.388,30.029,30.19,5475395,0
2011-08-02,30.099,30.289,30.029,30.046,7117647,0
2011-08-03,30.07,30.206,29.932,30.122,7666764,0
2011-08-04,29.987,30.435,29.885,29.903,14058163,0
2011-08-05,29.946,30.42,29.839,30.352,18499077,0
2011-08-08,29.903,30.488,29.041,29.179,24752389,0
2011-08-09,29.43,29.43,27.2,29.163,28115351,0
2011-08-10,28.866,29.526,28.605,28.949,16178141,0
2011-08-11,29.163,30.213,29.034,29.999,15181025,0
2011-08-12,30.16,30.244,29.679,29.848,10786324,0
2011-08-15,30.029,30.777,29.932,30.762,9454165,0
2011-08-16,30.448,30.708,30.267,30.639,6882487,0
2011-08-17,30.662,31.094,30.647,30.914,8336682,0
2011-08-18,30.54,30.845,30.289,30.609,12521562,0
2011-08-19,30.42,30.7,30.343,30.428,8265810,0
2011-08-22,30.762,30.762,30.343,30.464,8950521,0
2011-08-23,30.547,30.928,30.352,30.922,10367581,0
2011-08-24,30.9,31.44,30.883,31.384,10413422,0
2011-08-25,31.365,31.365,30.891,31.128,7675532,0
2011-08-26,31.035,31.151,30.495,31.081,8201089,0
2011-08-29,31.255,31.44,31.004,31.287,7579230,0
2011-08-30,31.227,31.44,31.197,31.348,7518026,0
2011-08-31,31.441,31.525,31.324,31.486,9172503,0
2011-09-01,31.485,31.515,31.255,31.302,5970126,0
2011-09-02,31.048,31.401,31.015,31.333,8540023,0
2011-09-06,30.9,31.4,30.686,31.393,12279189,0
2011-09-07,31.486,31.525,31.28,31.455,7241636,0
2011-09-08,31.365,31.645,31.272,31.485,6212372,0
2011-09-09,31.308,31.308,30.845,31.011,7920741,0
2011-09-12,30.839,31.501,30.798,31.493,7929068,0
2011-09-13,31.431,31.645,31.197,31.629,6137892,0
2011-09-14,31.629,31.958,31.552,31.774,7893411,0
2011-09-15,31.894,32.048,31.774,32.027,6296678,0
2011-09-16,32.171,32.466,32.055,32.422,10740349,0
2011-09-19,32.118,32.389,32.018,32.246,6346092,0
2011-09-20,32.382,32.801,32.139,32.59,9986692,0
2011-09-21,32.528,32.733,32.214,32.369,8056618,0
2011-09-22,32.009,32.214,31.606,32.055,11460751,0
2011-09-23,32.018,32.382,31.926,32.291,8187185,0
2011-09-26,32.466,32.536,32.118,32.291,7592666,0
2011-09-27,32.549,32.626,32.118,32.202,9799397,0
2011-09-28,32.26,32.582,32.118,32.177,7335657,0
2011-09-29,32.466,32.633,32.278,32.633,8644593,0
2011-09-30,32.486,32.726,32.253,32.253,8031662,0
2011-10-03,32.344,32.62,31.971,31.979,7537764,0
2011-10-04,31.847,31.97,31.211,31.825,10434279,0
2011-10-05,31.871,31.886,31.233,31.462,9236845,0
2011-10-06,31.533,32.017,31.51,32.009,6921631,0
2011-10-07,31.987,32.389,31.987,32.254,7052350,0
2011-10-10,32.489,32.702,32.353,32.695,4929411,0
2011-10-11,32.674,32.679,32.337,32.489,4567871,0
2011-10-12,32.596,32.657,32.382,32.512,4750449,0
2011-10-13,32.428,32.489,32.193,32.344,4192216,0
2011-10-14,32.502,32.611,32.371,32.477,5483977,0
2011-10-17,32.459,32.716,32.374,32.666,4871327,0
2011-10-18,32.604,32.808,32.413,32.649,6241310,0
2011-10-19,32.657,33.098,32.657,32.716,5965879,0
2011-10-20,32.778,33.039,32.75,32.938,25973561,0
2011-10-21,33.094,33.449,33.071,33.449,25248598,0
2011-10-24,33.457,33.457,32.926,33.022,28352348,0
2011-10-25,32.987,33.094,32.786,32.827,6456530,0
2011-10-26,32.94,33.034,32.563,32.827,7204277,0
2011-10-27,33.179,33.356,32.996,33.215,7315165,0
2011-10-28,33.215,33.264,32.742,32.971,6173571,0
2011-10-31,33.077,33.077,32.852,32.882,5271994,0
2011-11-01,32.666,32.926,32.426,32.477,8344938,0
2011-11-02,32.809,33.111,32.786,32.91,5997489,0
2011-11-03,33.011,33.393,32.948,33.343,6247755,0
2011-11-04,33.188,33.309,32.996,33.249,5260761,0
2011-11-07,33.257,33.62,33.173,33.595,4562312,0
2011-11-08,33.627,33.842,33.458,33.833,6386635,0
2011-11-09,33.488,33.649,33.215,33.24,5987545,0
2011-11-10,33.479,33.602,33.281,33.556,5549242,0
2011-11-11,33.725,33.817,33.672,33.817,3710591,0
2011-11-14,33.788,33.81,33.458,33.517,3652659,0
2011-11-15,33.479,33.525,33.317,33.442,3620119,0
2011-11-16,33.295,33.488,33.173,33.197,4114604,0
2011-11-17,33.173,33.343,32.94,33.126,5755145,0
2011-11-18,33.215,33.393,33.173,33.249,4865857,0
2011-11-21,33.164,33.223,32.85,33.102,5459606,0
2011-11-22,33.111,33.173,32.733,32.801,4401214,0
2011-11-23,32.709,32.75,32.409,32.477,4726520,0
2011-11-25,32.519,32.778,32.486,32.688,2220918,0
2011-11-28,33.042,33.126,32.716,32.879,4382563,0
2011-11-29,33.063,33.411,32.987,33.295,4046973,0
2011-11-30,33.575,33.811,33.45,33.796,8584797,0
2011-12-01,33.81,34.08,33.664,33.911,5767033,0
2011-12-02,34.034,34.034,33.679,33.679,4905059,0
2011-12-05,33.92,34.165,33.895,34.08,5333703,0
2011-12-06,34.184,34.569,33.964,34.415,6164673,0
2011-12-07,34.395,34.403,34.103,34.156,5242523,0
2011-12-08,34.165,34.173,33.802,33.864,4445556,0
2011-12-09,33.941,34.372,33.926,34.295,5300794,0
2011-12-12,34.25,34.25,33.795,34.026,6144532,0
2011-12-13,33.926,34.288,33.926,34.111,5128719,0
2011-12-14,34.147,34.217,33.911,33.971,4040925,0
2011-12-15,34.173,34.457,34.041,34.419,5517102,0
2011-12-16,34.472,34.556,34.187,34.288,8851082,0
2011-12-19,34.411,34.479,34.096,34.295,4433627,0
2011-12-20,34.494,34.981,34.403,34.957,7236286,0
2011-12-21,34.996,35.349,34.973,35.297,6790653,0
2011-12-22,35.258,35.319,35.089,35.212,4516114,0
2011-12-23,35.311,35.496,35.279,35.327,3968893,0
2011-12-27,35.373,35.827,35.327,35.818,3785549,0
2011-12-28,35.857,35.935,35.634,35.673,3492930,0
2011-12-29,35.734,35.904,35.673,35.857,2501162,0
2011-12-30,35.902,35.927,35.62,35.628,2793906,0
2012-01-03,35.279,35.449,34.487,34.655,9102867,0
2012-01-04,34.681,35.004,34.579,34.633,4810314,0
2012-01-05,34.612,34.711,34.25,34.588,5796278,0
2012-01-06,34.633,34.633,34.181,34.233,6135573,0
2012-01-09,34.411,34.633,34.342,34.596,3968056,0
2012-01-10,34.681,34.705,34.472,34.472,6260309,0
2012-01-11,34.469,34.711,34.462,34.68,4038681,0
2012-01-12,34.711,34.758,34.555,34.717,4329276,0
2012-01-13,34.477,34.873,34.469,34.845,5123078,0
2012-01-17,34.922,35.123,34.654,34.782,5478454,0
2012-01-18,34.795,35.004,34.487,34.981,4687450,0
2012-01-19,34.965,34.981,34.52,34.62,5209330,0
2012-01-20,34.688,34.865,34.61,34.865,4389854,0
2012-01-23,34.858,34.948,34.788,34.919,5610204,0
2012-01-24,34.717,34.766,34.457,34.556,6353162,0
2012-01-25,34.469,34.828,34.12,34.724,10475944,0
2012-01-26,34.75,34.905,34.484,34.881,22302726,0
2012-01-27,34.845,34.873,34.569,34.646,20954901,0
2012-01-30,34.586,34.724,34.39,34.664,22220798,0
2012-01-31,34.756,35.06,34.678,35.06,6561852,0
2012-02-01,35.077,35.154,34.897,34.93,5260290,0
2012-02-02,34.852,34.942,34.39,34.438,8492888,0
2012-02-03,34.517,34.654,34.253,34.455,5969861,0
2012-02-06,34.4,34.602,34.346,34.376,5359989,0
2012-02-07,34.33,34.741,34.268,34.602,5800071,0
2012-02-08,34.68,34.766,34.569,34.697,4844240,0
2012-02-09,34.758,34.775,34.533,34.75,4213313,0
2012-02-10,34.627,34.819,34.5,34.697,5085009,0
2012-02-13,34.819,34.828,34.524,34.547,3091727,0
2012-02-14,34.462,34.68,34.361,34.638,3683616,0
2012-02-15,34.547,34.632,34.245,34.376,4087902,0
2012-02-16,34.338,34.586,34.33,34.547,4388950,0
2012-02-17,34.664,34.704,34.484,34.517,5482620,0
2012-02-21,34.509,34.533,34.149,34.268,4509597,0
2012-02-22,34.276,34.415,34.104,34.361,3699830,0
2012-02-23,34.353,34.455,34.128,34.408,3829147,0
2012-02-24,34.382,34.732,34.313,34.638,4483934,0
2012-02-27,34.509,34.732,34.438,34.555,3756759,0
2012-02-28,34.619,34.788,34.438,34.484,3613617,0
2012-02-29,34.487,34.599,34.298,34.37,5806300,0
2012-03-01,34.361,34.632,34.283,34.509,3818865,0
2012-03-02,34.491,34.602,34.313,34.431,2950489,0
2012-03-05,34.322,34.455,34.184,34.376,5481055,0
2012-03-06,34.313,34.81,34.236,34.724,7936154,0
2012-03-07,34.732,34.758,34.517,34.711,8626803,0
2012-03-08,34.81,34.922,34.724,34.819,4081925,0
2012-03-09,34.819,35.123,34.654,35.084,4836460,0
2012-03-12,35.046,35.386,35.046,35.301,4174573,0
2012-03-13,35.348,35.379,35.099,35.317,3456424,0
2012-03-14,35.256,35.364,34.732,34.881,4995972,0
2012-03-15,34.845,35.021,34.61,34.897,4573486,0
2012-03-16,34.865,34.889,34.322,34.484,9175517,0
2012-03-19,34.484,34.547,34.218,34.245,5427265,0
2012-03-20,34.218,34.245,33.995,34.236,5809901,0
2012-03-21,34.253,34.369,34.135,34.189,3717216,0
2012-03-22,34.104,34.346,34.027,34.276,6023976,0
2012-03-23,34.283,34.431,34.227,34.313,3781530,0
2012-03-26,34.408,34.711,34.382,34.619,3773623,0
2012-03-27,34.632,34.999,34.632,34.81,5130903,0
2012-03-28,34.766,34.897,34.555,34.711,3754416,0
2012-03-29,34.533,34.922,34.462,34.873,4404867,0
2012-03-30,34.892,34.946,34.715,34.946,5472505,0
2012-04-02,34.938,35.107,34.788,35.046,4333050,0
2012-04-03,34.999,35.203,34.966,35.187,5729222,0
2012-04-04,35.016,35.195,34.984,35.125,4291768,0
2012-04-05,35.047,35.06,34.817,34.913,2078087,0
2012-04-09,34.724,34.922,34.724,34.782,4816381,0
2012-04-10,34.697,34.711,34.39,34.5,5130632,0
2012-04-11,34.646,34.697,34.447,34.61,4217149,0
2012-04-12,34.732,34.81,34.547,34.81,3939305,0
2012-04-13,34.794,35.132,34.747,34.794,5251050,0
2012-04-16,34.836,35.192,34.802,35.138,4320880,0
2012-04-17,35.218,35.329,34.93,35.305,3215887,0
2012-04-18,35.239,35.558,35.162,35.427,3761195,0
2012-04-19,35.443,35.621,35.264,35.386,3779548,0
2012-04-20,35.432,35.699,35.312,35.642,5430850,0
2012-04-23,35.487,35.583,35.364,35.448,3214496,0
2012-04-24,35.505,35.714,35.472,35.675,3786397,0
2012-04-25,35.505,35.668,35.309,35.372,7061748,0
2012-04-26,35.407,35.705,35.305,35.691,16807311,0
2012-04-27,35.721,35.77,35.581,35.77,17080703,0
2012-04-30,35.71,35.773,35.623,35.734,19064390,0
2012-05-01,35.794,35.972,35.635,35.887,4741614,0
2012-05-02,35.848,35.887,35.66,35.699,5507557,0
2012-05-03,35.59,35.785,35.47,35.525,6133048,0
2012-05-04,35.346,35.832,35.338,35.66,8123172,0
2012-05-07,35.59,35.77,35.541,35.721,5194065,0
2012-05-08,35.642,35.972,35.59,35.927,6554000,0
2012-05-09,35.66,35.832,35.628,35.668,4778826,0
2012-05-10,35.738,35.982,35.699,35.887,4371450,0
2012-05-11,35.808,36.068,35.754,35.8,4654248,0
2012-05-14,35.721,35.88,35.604,35.73,4333378,0
2012-05-15,35.927,35.972,35.598,35.691,4454449,0
2012-05-16,35.824,35.824,35.532,35.675,3997265,0
2012-05-17,35.635,35.721,35.532,35.532,3865707,0
2012-05-18,35.705,35.927,35.604,35.754,7848401,0
2012-05-21,35.832,35.848,35.556,35.776,4527330,0
2012-05-22,35.77,35.934,35.699,35.808,4475038,0
2012-05-23,35.738,35.966,35.556,35.668,3983619,0
2012-05-24,35.699,36.014,35.635,35.848,3063272,0
2012-05-25,35.848,36.029,35.832,35.918,2700526,0
2012-05-29,36.005,36.068,35.871,36.06,2361613,0
2012-05-30,35.966,36.398,35.934,36.045,5838766,0
2012-05-31,36.092,36.337,35.957,36.092,4980635,0
2012-06-01,35.863,36.32,35.863,36.123,5028213,0
2012-06-04,36.115,36.271,35.982,36.21,3253973,0
2012-06-05,36.185,36.398,36.1,36.257,4535788,0
2012-06-06,36.367,36.972,36.28,36.972,6541683,0
2012-06-07,37.098,37.27,36.972,37.185,6475927,0
2012-06-08,37.169,37.264,36.955,37.247,4958219,0
2012-06-11,37.247,37.538,37.115,37.208,3586483,0
2012-06-12,37.239,37.256,36.815,37.193,4040337,0
2012-06-13,37.129,37.412,36.925,37.302,3091941,0
2012-06-14,37.341,37.577,37.222,37.435,4226081,0
2012-06-15,37.562,37.884,37.476,37.735,6405596,0
2012-06-18,37.719,38.087,37.719,37.963,4264014,0
2012-06-19,38.048,38.056,37.467,37.498,6007376,0
2012-06-20,37.081,37.335,36.61,36.761,9713316,0
2012-06-21,36.767,37.051,36.485,36.524,5701214,0
2012-06-22,36.61,36.688,36.5,36.596,4765748,0
2012-06-25,36.446,36.524,36.265,36.359,4554729,0
2012-06-26,36.462,36.578,36.311,36.43,4035945,0
2012-06-27,36.491,36.846,36.491,36.633,2918756,0
2012-06-28,36.524,36.688,36.24,36.682,3808935,0
2012-06-29,36.761,36.862,36.28,36.398,8599807,0
2012-07-02,36.516,36.832,36.437,36.72,4813126,0
2012-07-03,36.663,36.743,36.416,36.544,2641168,0
2012-07-05,36.536,36.624,36.361,36.513,4014022,0
2012-07-06,36.375,36.633,36.359,36.588,3014623,0
2012-07-09,36.5,36.838,36.476,36.815,4597579,0
2012-07-10,36.784,36.933,36.767,36.902,3965885,0
2012-07-11,36.869,37.122,36.806,37.098,3812133,0
2012-07-12,37.074,37.247,36.933,37.107,3447005,0
2012-07-13,37.139,37.474,37.131,37.425,2860695,0
2012-07-16,37.388,37.483,37.278,37.405,2890476,0
2012-07-17,37.418,37.671,37.346,37.496,3686750,0
2012-07-18,37.425,37.585,37.306,37.585,3378794,0
2012-07-19,37.562,37.601,37.215,37.498,17748639,0
2012-07-20,37.41,37.64,37.339,37.552,18819218,0
2012-07-23,37.546,37.648,37.309,37.443,19919048,0
2012-07-24,37.41,37.52,36.823,37.037,6310560,0
2012-07-25,37.067,37.298,36.951,37.267,4304114,0
2012-07-26,37.371,37.887,37.362,37.799,4811622,0
2012-07-27,37.933,38.196,37.895,38.061,4580308,0
2012-07-30,38.013,38.118,37.824,37.997,4026466,0
2012-07-31,38.072,38.087,37.851,37.851,4782034,0
2012-08-01,37.973,38.181,37.64,37.648,6766610,0
2012-08-02,37.648,37.752,37.163,37.402,5628171,0
2012-08-03,37.657,37.695,37.362,37.607,5835996,0
2012-08-06,37.711,37.832,37.624,37.64,3086557,0
2012-08-07,37.782,37.807,37.425,37.441,4874820,0
2012-08-08,37.496,37.527,37.131,37.275,3674884,0
2012-08-09,37.252,37.331,37.131,37.18,2834389,0
2012-08-10,37.146,37.29,36.981,37.267,2803038,0
2012-08-13,37.188,37.243,37.03,37.155,2414438,0
2012-08-14,37.146,37.29,36.854,37.012,3528265,0
2012-08-15,37.037,37.109,36.814,36.846,3091417,0
2012-08-16,36.956,36.956,36.584,36.593,4187732,0
2012-08-17,36.71,36.71,36.457,36.6,5593594,0
2012-08-20,36.536,36.575,36.386,36.513,3598844,0
2012-08-21,36.481,36.52,36.153,36.393,6099647,0
2012-08-22,36.241,36.681,36.241,36.607,6593960,0
2012-08-23,36.465,36.505,36.153,36.202,4760430,0
2012-08-24,36.162,36.481,36.139,36.441,3207779,0
2012-08-27,36.465,36.663,36.416,36.559,3394323,0
2012-08-28,36.529,36.559,36.29,36.352,3011333,0
2012-08-29,36.361,36.37,36.06,36.153,3816525,0
2012-08-30,36.147,36.186,35.995,36.044,2814373,0
2012-08-31,36.092,36.18,35.82,36.003,5022407,0
2012-09-04,35.98,36.218,35.908,36.115,3497601,0
2012-09-05,36.211,36.234,36.013,36.036,3415660,0
2012-09-06,36.266,36.593,36.18,36.593,5309617,0
2012-09-07,36.615,36.655,36.401,36.465,3538799,0
2012-09-10,36.536,36.544,36.282,36.29,2695830,0
2012-09-11,36.282,36.306,36.067,36.074,3765480,0
2012-09-12,36.083,36.234,35.845,35.995,3550770,0
2012-09-13,35.98,36.488,35.971,36.472,5393691,0
2012-09-14,36.433,36.433,35.505,35.781,10578570,0
2012-09-17,35.79,35.915,35.455,35.687,11053042,0
2012-09-18,35.734,35.766,35.558,35.71,4839342,0
2012-09-19,35.71,35.925,35.623,35.878,5674445,0
2012-09-20,35.837,36.02,35.781,35.932,4252799,0
2012-09-21,36.013,36.044,35.837,35.948,7242117,0
2012-09-24,36.052,36.449,35.986,36.393,3616952,0
2012-09-25,36.457,36.6,36.298,36.329,3636244,0
2012-09-26,36.329,36.854,36.329,36.624,3961987,0
2012-09-27,36.663,36.681,36.378,36.472,3092033,0
2012-09-28,36.393,36.681,36.273,36.607,4718888,0
2012-10-01,36.6,36.686,36.211,36.273,4400491,0
2012-10-02,36.251,36.393,36.067,36.194,3279569,0
2012-10-03,36.313,36.481,36.194,36.416,3074811,0
2012-10-04,36.457,36.615,36.386,36.513,3284772,0
2012-10-05,36.695,36.734,36.433,36.513,4677460,0
2012-10-08,36.465,36.673,36.313,36.593,2585161,0
2012-10-09,36.567,36.646,36.345,36.495,3686987,0
2012-10-10,36.536,36.624,36.386,36.505,3225226,0
2012-10-11,36.655,36.655,36.298,36.313,3890281,0
2012-10-12,36.416,36.593,36.171,36.227,2353226,0
2012-10-15,36.218,36.273,35.986,36.258,2781462,0
2012-10-16,36.361,36.552,36.202,36.449,3774518,0
2012-10-17,36.593,37.076,36.472,36.965,5019251,0
2012-10-18,36.981,37.218,36.877,37.172,3604012,0
2012-10-19,37.131,37.402,36.965,37.045,4945682,0
2012-10-22,36.941,37.131,36.854,36.974,4418272,0
2012-10-23,36.782,36.974,36.607,36.695,3604577,0
2012-10-24,36.71,36.926,36.52,36.567,4042205,0
2012-10-25,36.752,36.903,36.495,36.718,13102683,0
2012-10-26,36.752,36.885,36.536,36.798,12768535,0
2012-10-31,36.951,37.275,36.814,37.203,5617143,0
2012-11-01,37.485,37.485,36.913,36.938,6430772,0
2012-11-02,37.138,37.244,36.729,36.738,10265536,0
2012-11-05,36.537,36.537,35.726,35.815,7213652,0
2012-11-06,35.815,35.951,35.325,35.431,7705637,0
2012-11-07,35.316,35.381,34.274,34.354,9074632,0
2012-11-08,34.667,35.196,34.531,34.722,9103085,0
2012-11-09,34.596,34.787,34.37,34.54,5520322,0
2012-11-12,34.531,34.569,34.098,34.179,3635828,0
2012-11-13,34.071,34.547,34.041,34.473,6839541,0
2012-11-14,34.507,34.531,34.17,34.418,6429343,0
2012-11-15,34.41,34.728,33.936,34.142,8068222,0
2012-11-16,34.142,34.322,33.913,34.266,8422646,0
2012-11-19,34.41,34.434,34.041,34.331,6494314,0
2012-11-20,34.242,34.289,33.743,34.057,9788359,0
2012-11-21,34.071,34.242,33.536,33.936,6808877,0
2012-11-23,33.929,34.01,33.511,33.736,3567523,0
2012-11-26,33.616,34.304,33.592,34.215,6374301,0
2012-11-27,34.202,34.434,34.142,34.346,5214373,0
2012-11-28,34.274,34.378,33.976,34.322,5725861,0
2012-11-29,34.322,34.764,34.105,34.747,6808767,0
2012-11-30,34.747,34.964,34.523,34.955,7637897,0
2012-12-03,34.972,34.996,34.507,34.649,4577704,0
2012-12-04,34.658,34.715,34.385,34.434,3861234,0
2012-12-05,34.459,35.1,34.362,34.882,6085104,0
2012-12-06,35.276,35.316,34.946,35.1,6725652,0
2012-12-07,35.108,35.276,34.86,35.1,4807282,0
2012-12-10,35.1,35.204,34.932,35.06,4237046,0
2012-12-11,35.06,35.188,34.882,34.996,4941936,0
2012-12-12,34.98,35.14,34.756,34.818,6225408,0
2012-12-13,34.781,34.818,34.523,34.633,4449374,0
2012-12-14,34.531,34.629,34.304,34.473,7994950,0
2012-12-17,34.459,35.132,34.459,35.108,5776305,0
2012-12-18,35.108,35.431,35.045,35.22,11311952,0
2012-12-19,35.301,35.301,34.773,34.773,7004814,0
2012-12-20,34.882,34.964,34.596,34.925,5434913,0
2012-12-21,34.86,34.9,34.489,34.773,8583507,0
2012-12-24,34.908,34.908,34.443,34.603,1963558,0
2012-12-26,34.649,34.853,34.313,34.37,3874824,0
2012-12-27,34.304,34.418,33.913,34.26,5083414,0
2012-12-28,34.063,34.489,33.904,33.976,4733943,0
2012-12-31,33.887,34.393,33.743,34.362,5707867,0
2013-01-02,34.787,35.14,34.667,35.14,5691537,0
2013-01-03,35.125,35.236,35.045,35.132,4794197,0
2013-01-04,35.173,35.485,34.555,35.445,5541754,0
2013-01-07,35.316,35.388,34.728,34.828,8601914,0
2013-01-08,34.787,34.908,34.54,34.728,3874721,0
2013-01-09,34.747,34.764,34.465,34.561,5577695,0
2013-01-10,34.629,34.715,34.523,34.692,7371957,0
2013-01-11,34.738,34.81,34.569,34.64,5214550,0
2013-01-14,34.658,34.756,34.531,34.555,5513259,0
2013-01-15,34.54,34.569,34.378,34.507,5368629,0
2013-01-16,34.427,34.561,34.37,34.443,6382954,0
2013-01-17,34.555,34.555,34.37,34.515,6702943,0
2013-01-18,34.633,34.908,34.586,34.908,6096240,0
2013-01-22,34.874,35.214,34.86,35.196,5694216,0
2013-01-23,35.157,35.22,35.02,35.214,4710205,0
2013-01-24,35.276,35.558,35.276,35.485,4673081,0
2013-01-25,35.558,35.989,35.469,35.679,18684964,0
2013-01-28,35.503,35.75,35.422,35.598,18184906,0
2013-01-29,35.606,35.91,35.583,35.815,18816883,0
2013-01-30,36.078,36.119,35.431,35.743,9330148,0
2013-01-31,35.709,35.896,35.548,35.896,5749398,0
2013-02-01,35.946,36.043,35.662,35.717,4675341,0
2013-02-04,35.612,35.636,35.508,35.555,4601564,0
2013-02-05,35.694,35.782,35.401,35.409,4677620,0
2013-02-06,35.337,35.598,35.198,35.571,10508779,0
2013-02-07,35.604,35.775,35.482,35.571,3487183,0
2013-02-08,35.621,35.621,35.409,35.589,2901879,0
2013-02-11,35.589,35.905,35.539,35.759,2848259,0
2013-02-12,35.743,35.848,35.636,35.84,2410521,0
2013-02-13,35.807,35.946,35.759,35.848,2873305,0
2013-02-14,35.799,35.887,35.548,35.636,3872022,0
2013-02-15,35.743,35.799,35.644,35.799,4567350,0
2013-02-19,35.872,36.222,35.832,36.101,3991619,0
2013-02-20,36.066,36.335,36.034,36.154,4037147,0
2013-02-21,36.139,36.295,36.034,36.059,3658632,0
2013-02-22,36.189,36.415,36.124,36.31,3608330,0
2013-02-25,36.391,36.715,36.139,36.149,5965500,0
2013-02-26,36.262,36.578,36.154,36.286,4666150,0
2013-02-27,36.286,36.678,36.222,36.578,4498111,0
2013-02-28,36.634,36.723,36.415,36.53,5968521,0
2013-03-01,36.423,36.522,36.262,36.384,5654299,0
2013-03-04,36.269,36.561,36.154,36.546,4204015,0
2013-03-05,36.569,36.878,36.488,36.813,3984201,0
2013-03-06,36.959,37.042,36.741,36.91,4336563,0
2013-03-07,36.904,37.063,36.797,36.838,5127478,0
2013-03-08,36.87,36.87,36.473,36.781,4811531,0
2013-03-11,36.732,36.773,36.627,36.773,2951748,0
2013-03-12,36.773,36.781,36.546,36.684,2811327,0
2013-03-13,36.7,36.773,36.587,36.759,2316691,0
2013-03-14,36.732,36.854,36.627,36.823,3500519,0
2013-03-15,36.678,36.968,36.449,36.944,6232302,0
2013-03-18,36.823,36.944,36.691,36.773,3764462,0
2013-03-19,36.863,36.959,36.691,36.904,2663692,0
2013-03-20,37.008,37.187,36.863,37.162,3168181,0
2013-03-21,37.08,37.18,36.87,36.87,3214010,0
2013-03-22,36.846,37.115,36.765,37.057,3368569,0
2013-03-25,37.131,37.275,36.944,37.034,4327288,0
2013-03-26,37.115,37.48,37.08,37.447,4008847,0
2013-03-27,37.316,37.689,37.244,37.625,4541420,0
2013-03-28,37.659,38.105,37.617,38.08,5041411,0
2013-04-01,38.015,38.015,37.796,37.933,2640796,0
2013-04-02,37.974,38.071,37.885,37.999,4219077,0
2013-04-03,37.999,38.064,37.805,37.895,4341576,0
2013-04-04,37.941,38.388,37.917,38.332,5802658,0
2013-04-05,38.2,38.332,37.99,38.298,4734150,0
2013-04-08,38.178,38.544,38.015,38.544,3266665,0
2013-04-09,38.551,38.607,38.268,38.397,4163620,0
2013-04-10,38.485,38.662,38.397,38.508,4084157,0
2013-04-11,38.559,38.715,38.463,38.648,2815610,0
2013-04-12,38.581,38.877,38.501,38.859,3622424,0
2013-04-15,38.722,39.038,38.436,38.436,5366205,0
2013-04-16,38.575,39.11,38.29,39.062,5271700,0
2013-04-17,38.965,39.119,38.729,38.924,5082035,0
2013-04-18,38.957,39.119,38.679,38.851,4230533,0
2013-04-19,38.948,39.371,38.877,39.371,4652182,0
2013-04-22,39.337,39.444,39.134,39.337,3381312,0
2013-04-23,39.378,39.556,39.239,39.484,3938275,0
2013-04-24,38.932,39.16,38.298,38.981,8629054,0
2013-04-25,38.965,39.119,38.715,39.03,13686669,0
2013-04-26,39.038,39.239,38.859,38.914,13291398,0
2013-04-29,38.997,39.16,38.891,39.071,14062977,0
2013-04-30,39.038,39.16,38.924,39.142,4898375,0
2013-05-01,39.191,39.199,38.769,38.826,4367824,0
2013-05-02,39.005,39.079,38.562,38.741,5489676,0
2013-05-03,38.889,38.996,38.712,38.766,3828832,0
2013-05-06,38.766,38.84,38.356,38.356,3356571,0
2013-05-07,38.511,38.775,38.407,38.775,4236259,0
2013-05-08,38.775,38.793,38.472,38.496,2585322,0
2013-05-09,38.472,38.594,37.773,37.914,4465721,0
2013-05-10,37.929,37.987,37.578,37.816,4525704,0
2013-05-13,37.7,37.782,37.43,37.601,3854234,0
2013-05-14,37.527,38.029,37.527,37.947,4613086,0
2013-05-15,37.937,38.594,37.833,38.274,3915320,0
2013-05-16,38.216,38.298,37.947,37.979,3289784,0
2013-05-17,38.094,38.225,37.824,38.225,4122304,0
2013-05-20,38.16,38.283,37.937,38.062,3879402,0
2013-05-21,38.002,38.209,37.833,38.094,3822322,0
2013-05-22,38.078,38.447,37.372,37.536,5793087,0
2013-05-23,37.389,37.519,36.911,37.341,6177351,0
2013-05-24,37.241,37.29,36.93,37.076,4284578,0
2013-05-28,37.232,37.355,36.708,36.824,5077320,0
2013-05-29,36.641,36.641,35.855,36.306,7996017,0
2013-05-30,36.437,36.872,36.19,36.199,5548892,0
2013-05-31,36.101,36.697,36.008,36.008,7220739,0
2013-06-03,36.084,36.447,35.477,36.167,8361488,0
2013-06-04,36.102,36.258,35.83,36.053,5243769,0
2013-06-05,35.978,36.035,35.732,35.839,5569038,0
2013-06-06,35.97,36.536,35.847,36.447,7993116,0
2013-06-07,36.552,36.798,36.239,36.454,7486436,0
2013-06-10,36.478,36.601,36.239,36.42,4298267,0
2013-06-11,36.258,36.595,36.15,36.306,4600356,0
2013-06-12,36.47,36.576,35.929,36.028,4594347,0
2013-06-13,36.02,36.633,35.912,36.627,4979014,0
2013-06-14,36.576,36.715,36.404,36.493,5381285,0
2013-06-17,36.708,36.962,36.404,36.519,4329935,0
2013-06-18,36.609,36.824,36.463,36.708,4275573,0
2013-06-19,36.7,36.708,35.732,35.741,5653999,0
2013-06-20,35.616,35.706,34.715,34.847,8495165,0
2013-06-21,35.396,35.756,34.722,35.355,12086833,0
2013-06-24,35.141,35.543,34.839,35.223,5338618,0
2013-06-25,35.379,35.946,35.198,35.732,6140578,0
2013-06-26,35.929,36.232,35.83,36.117,4187425,0
2013-06-27,36.216,36.493,36.044,36.094,3517087,0
2013-06-28,35.912,36.282,35.699,36.199,5927193,0
2013-07-01,36.29,36.454,35.805,35.937,5907250,0
2013-07-02,35.748,36.011,35.659,35.773,5447473,0
2013-07-03,35.64,35.699,35.494,35.601,2828367,0
2013-07-05,35.691,35.741,35.215,35.386,6154638,0
2013-07-08,35.594,36.011,35.451,35.97,4429815,0
2013-07-09,36.068,36.224,35.904,36.19,3724566,0
2013-07-10,36.15,36.323,35.97,36.282,3385585,0
2013-07-11,36.782,36.907,36.512,36.88,4288165,0
2013-07-12,36.872,36.937,36.609,36.907,4462812,0
2013-07-15,36.897,37.496,36.798,37.365,4557991,0
2013-07-16,37.397,37.454,37.045,37.119,4499649,0
2013-07-17,37.324,37.341,36.921,37.126,4627195,0
2013-07-18,37.267,37.527,37.141,37.421,3615590,0
2013-07-19,37.421,37.496,37.216,37.372,3222079,0
2013-07-22,37.332,37.446,37.25,37.332,3558000,0
2013-07-23,37.372,37.48,37.25,37.421,2443717,0
2013-07-24,37.397,37.397,36.773,36.947,3010459,0
2013-07-25,36.856,37.06,36.79,37.029,15052125,0
2013-07-26,36.856,37.216,36.75,37.193,15993899,0
2013-07-29,37.094,37.372,37.037,37.241,14372444,0
2013-07-30,37.389,37.527,37.111,37.258,4543987,0
2013-07-31,36.954,37.185,36.258,36.782,11706871,0
2013-08-01,36.887,36.906,36.497,36.796,6113756,0
2013-08-02,36.771,36.822,36.515,36.787,3998233,0
2013-08-05,36.687,36.687,36.448,36.563,3344213,0
2013-08-06,36.556,36.563,36.266,36.315,3651506,0
2013-08-07,36.19,36.645,36.125,36.622,4174527,0
2013-08-08,36.687,36.712,36.356,36.54,4163356,0
2013-08-09,36.465,36.59,36.348,36.398,3207186,0
2013-08-12,36.306,36.324,36.033,36.14,3877241,0
2013-08-13,36.175,36.339,36.017,36.324,6127217,0
2013-08-14,36.224,36.282,35.967,36.182,5156425,0
2013-08-15,35.916,36.092,35.525,35.595,5555236,0
2013-08-16,35.493,35.626,34.963,35.17,5327331,0
2013-08-19,35.08,35.302,34.831,34.887,4123691,0
2013-08-20,34.847,35.411,34.781,35.054,4185679,0
2013-08-21,34.971,35.005,34.472,34.571,4526051,0
2013-08-22,34.58,34.944,34.571,34.788,4049397,0
2013-08-23,34.847,35.186,34.721,35.037,3246518,0
2013-08-26,35.061,35.096,34.721,34.765,2985509,0
2013-08-27,34.599,34.831,34.489,34.58,5501369,0
2013-08-28,34.599,34.728,34.349,34.548,4344473,0
2013-08-29,34.465,34.533,34.298,34.381,4415662,0
2013-08-30,34.433,34.571,34.275,34.533,6689401,0
2013-09-03,34.69,34.797,33.984,34.093,6055932,0
2013-09-04,34.074,34.093,33.726,33.925,5253185,0
2013-09-05,33.877,34.017,33.71,33.809,4338459,0
2013-09-06,34,34.433,34,34.117,6428730,0
2013-09-09,34.148,34.275,34.017,34.208,3755187,0
2013-09-10,34.283,34.373,34.148,34.358,3359392,0
2013-09-11,34.358,34.373,33.851,34.034,5870012,0
2013-09-12,34.065,34.275,33.768,33.817,9307377,0
2013-09-13,33.877,34.117,33.877,33.984,4015034,0
2013-09-16,34.305,34.515,33.9,33.966,6065132,0
2013-09-17,33.933,34.222,33.933,34.139,3777662,0
2013-09-18,34.158,35.642,34.017,35.369,9366639,0
2013-09-19,35.394,35.544,34.887,35.096,5696490,0
2013-09-20,35.061,35.162,34.606,34.664,6832583,0
2013-09-23,34.457,35.203,34.449,34.988,5137776,0
2013-09-24,35.005,35.104,34.788,34.913,3959809,0
2013-09-25,34.84,35.02,34.616,34.616,4294874,0
2013-09-26,34.654,34.774,34.283,34.457,4020442,0
2013-09-27,34.358,34.533,34.109,34.208,3369329,0
2013-09-30,34.017,34.298,33.992,34.167,4852815,0
2013-10-01,34.266,34.341,34.057,34.25,3683624,0
2013-10-02,34.176,34.305,33.975,34.291,4562402,0
2013-10-03,34.117,34.117,33.643,33.652,10747626,0
2013-10-04,33.694,33.809,33.527,33.735,3853745,0
2013-10-07,33.62,33.785,33.486,33.594,3700441,0
2013-10-08,33.594,34.266,33.594,34.025,6437522,0
2013-10-09,34.117,34.756,34.05,34.241,7221760,0
2013-10-10,34.398,34.507,33.76,34.489,5387357,0
2013-10-11,34.457,34.624,34.324,34.59,3789228,0
2013-10-14,34.449,34.457,33.877,34.305,5415648,0
2013-10-15,34.283,34.324,33.826,33.891,7132725,0
2013-10-16,33.966,34.25,33.891,34.25,4862613,0
2013-10-17,34.215,34.84,33.992,34.774,4604562,0
2013-10-18,34.922,35.014,34.654,34.797,4499041,0
2013-10-21,34.737,34.774,34.415,34.645,4591142,0
2013-10-22,34.765,35.311,34.637,35.08,7642618,0
2013-10-23,35.037,35.626,35.014,35.088,6011983,0
2013-10-24,35.195,35.228,34.765,34.856,20429168,0
2013-10-25,34.821,35.262,34.721,35.228,16041862,0
2013-10-28,35.195,35.378,35.054,35.213,22684617,0
2013-10-29,35.319,35.346,34.979,35.17,5533259,0
2013-10-30,35.005,35.245,34.7,34.765,8183863,0
2013-10-31,34.754,34.772,34.107,34.359,9156832,0
2013-11-01,34.467,34.62,34.283,34.452,5189079,0
2013-11-04,34.696,34.847,34.443,34.847,6577065,0
2013-11-05,34.811,35.198,34.51,34.519,7521634,0
2013-11-06,34.66,35.081,34.603,35.081,5822029,0
2013-11-07,35.123,35.306,34.829,34.869,5583219,0
2013-11-08,34.735,34.745,34.081,34.612,12926698,0
2013-11-11,34.62,34.904,34.46,34.856,5102546,0
2013-11-12,34.787,34.895,34.551,34.763,6281961,0
2013-11-13,34.62,35.073,34.443,35.056,6846987,0
2013-11-14,35.132,35.634,35.113,35.576,8432305,0
2013-11-15,35.543,35.634,35.156,35.627,7847579,0
2013-11-18,35.627,35.651,35.417,35.551,7807529,0
2013-11-19,35.566,35.67,35.306,35.333,6262713,0
2013-11-20,35.417,35.426,34.711,34.772,7911860,0
2013-11-21,34.829,35.006,34.536,34.745,5983580,0
2013-11-22,34.725,34.864,34.612,34.629,4304580,0
2013-11-25,34.641,34.704,34.434,34.434,5971948,0
2013-11-26,34.476,34.501,34.19,34.207,6424085,0
2013-11-27,34.25,34.291,33.971,34.166,5084533,0
2013-11-29,34.132,34.4,34.022,34.124,3733063,0
2013-12-02,34.2,34.306,33.696,34.215,7802983,0
2013-12-03,34.221,34.519,34.056,34.335,6739755,0
2013-12-04,34.107,34.527,33.971,34.51,5619218,0
2013-12-05,34.409,34.576,34.215,34.382,6500522,0
2013-12-06,34.696,35.029,34.519,34.795,5365881,0
2013-12-09,34.704,34.704,34.275,34.467,7285820,0
2013-12-10,34.443,34.452,33.947,33.98,9555573,0
2013-12-11,33.947,34.071,33.744,33.83,9793274,0
2013-12-12,33.762,33.997,33.621,33.762,7460578,0
2013-12-13,33.838,33.905,33.621,33.696,4145778,0
2013-12-16,33.796,34.115,33.788,33.914,4610759,0
2013-12-17,33.914,34.048,33.729,33.854,5076151,0
2013-12-18,33.905,34.612,33.729,34.443,9151601,0
2013-12-19,34.434,34.434,33.937,34.26,6650467,0
2013-12-20,34.325,34.641,34.26,34.483,8938056,0
2013-12-23,34.545,34.641,34.306,34.335,4873344,0
2013-12-24,34.26,34.536,34.124,34.4,1658555,0
2013-12-26,34.4,34.483,34.156,34.221,3521201,0
2013-12-27,34.19,34.391,34.107,34.316,3995307,0
2013-12-30,34.275,34.545,34.241,34.434,5529723,0
2013-12-31,34.466,34.603,34.334,34.527,5048356,0
2014-01-02,34.545,34.545,34.091,34.175,6566352,0
2014-01-03,34.156,34.231,33.82,33.989,4998913,0
2014-01-06,34.056,34.175,33.83,33.93,5390184,0
2014-01-07,33.997,34.25,33.947,34.231,5602824,0
2014-01-08,34.2,34.25,33.847,33.93,5081909,0
2014-01-09,34.014,34.132,33.838,34.115,4642169,0
2014-01-10,34.26,35.015,34.137,34.763,7353687,0
2014-01-13,34.735,34.838,34.585,34.66,5769181,0
2014-01-14,34.704,34.795,34.491,34.519,6022746,0
2014-01-15,34.536,34.62,34.391,34.501,4531259,0
2014-01-16,34.501,34.641,34.375,34.634,3896811,0
2014-01-17,34.735,34.745,34.51,34.566,3945936,0
2014-01-21,34.725,35.006,34.711,34.98,4184722,0
2014-01-22,34.953,35.105,34.886,34.94,3294782,0
2014-01-23,34.802,34.904,34.66,34.795,5031449,0
2014-01-24,34.718,35.123,34.576,34.62,7871810,0
2014-01-27,34.641,34.838,34.519,34.641,7204476,0
2014-01-28,34.687,34.78,34.476,34.641,6538360,0
2014-01-29,34.838,35.165,34.014,34.343,14242991,0
2014-01-30,34.323,34.798,34.272,34.775,5888407,0
2014-01-31,34.672,35.19,34.483,35.071,8631765,0
2014-02-03,35.104,35.683,34.96,35.08,10302266,0
2014-02-04,35.19,35.19,34.689,34.866,6105794,0
2014-02-05,34.783,34.909,34.662,34.714,4482118,0
2014-02-06,34.721,34.918,34.613,34.79,3650058,0
2014-02-07,34.909,35.122,34.824,34.95,5101619,0
2014-02-10,34.866,35.232,34.775,35.104,3340649,0
2014-02-11,35.104,35.524,35.097,35.452,4062159,0
2014-02-12,35.42,35.506,35.25,35.384,2908580,0
2014-02-13,35.317,35.981,35.293,35.912,5396590,0
2014-02-14,35.828,36.185,35.76,36.158,3745264,0
2014-02-18,36.134,36.329,36.092,36.178,3995179,0
2014-02-19,36.082,36.312,35.802,35.862,3408472,0
2014-02-20,35.921,36.211,35.769,36.057,3438573,0
2014-02-21,36.082,36.346,35.971,36.015,3864715,0
2014-02-24,36.041,36.312,35.802,35.818,4212269,0
2014-02-25,35.828,36.142,35.743,35.862,3796115,0
2014-02-26,35.965,35.981,35.708,35.716,3241122,0
2014-02-27,35.7,35.828,35.437,35.725,4337618,0
2014-02-28,35.751,36.065,35.648,36.015,5655983,0
2014-03-03,35.904,36.142,35.743,35.76,4121304,0
2014-03-04,36.006,36.092,35.862,35.997,4785383,0
2014-03-05,36.006,36.15,35.853,35.904,4033872,0
2014-03-06,36.065,36.126,35.591,35.751,4311779,0
2014-03-07,35.639,35.828,35.369,35.802,4537179,0
2014-03-10,35.794,35.997,35.639,35.853,4581975,0
2014-03-11,35.921,35.956,35.632,35.76,3232392,0
2014-03-12,35.716,36.262,35.708,36.253,4444230,0
2014-03-13,36.312,36.814,36.253,36.703,5916665,0
2014-03-14,36.671,37.113,36.575,36.984,7030575,0
2014-03-17,37.044,37.162,36.865,37.01,4546117,0
2014-03-18,37.028,37.121,36.865,36.952,3401948,0
2014-03-19,36.942,37.036,36.178,36.39,6789376,0
2014-03-20,36.278,36.39,35.88,36.39,5678848,0
2014-03-21,36.483,36.805,36.406,36.499,8266205,0
2014-03-24,36.533,36.771,36.525,36.72,3460793,0
2014-03-25,36.78,36.992,36.551,36.933,3670643,0
2014-03-26,36.967,37.036,36.695,36.695,5396353,0
2014-03-27,36.61,36.942,36.525,36.908,7265485,0
2014-03-28,36.908,36.952,36.712,36.882,3828528,0
2014-03-31,37.036,37.418,36.992,37.367,5447537,0
2014-04-01,37.315,37.341,36.967,36.992,4488994,0
2014-04-02,37.01,37.052,36.72,36.814,4982323,0
2014-04-03,36.891,37.01,36.738,36.833,4343505,0
2014-04-04,36.976,37.495,36.908,37.162,5894760,0
2014-04-07,37.129,37.707,37.044,37.596,7462283,0
2014-04-08,37.563,38.04,37.273,38.021,6844181,0
2014-04-09,37.945,37.979,37.35,37.733,5283671,0
2014-04-10,37.75,38.055,37.58,37.673,4689156,0
2014-04-11,37.673,38.047,37.648,37.903,5404501,0
2014-04-14,38.003,38.116,37.81,37.971,4241234,0
2014-04-15,38.04,38.736,38.031,38.482,8491701,0
2014-04-16,38.575,38.974,38.504,38.966,5875035,0
2014-04-17,38.581,38.864,38.286,38.371,5813341,0
2014-04-21,38.405,38.635,38.132,38.405,4493813,0
2014-04-22,38.482,38.608,38.294,38.558,4881095,0
2014-04-23,38.643,38.789,38.405,38.456,4069945,0
2014-04-24,38.397,38.864,38.243,38.846,5062325,0
2014-04-25,38.855,39.39,38.855,39.34,6394312,0
2014-04-28,39.357,39.715,39.322,39.696,9933688,0
2014-04-29,39.646,39.808,39.34,39.426,7248484,0
2014-04-30,39.443,39.791,38.821,38.974,10275342,0
2014-05-01,38.798,39.099,38.6,38.902,6972327,0
2014-05-02,38.59,38.84,37.895,38.005,8765271,0
2014-05-05,37.989,38.29,37.904,38.273,5633686,0
2014-05-06,38.22,38.35,38.102,38.152,3371572,0
2014-05-07,38.204,38.714,38.196,38.59,6024904,0
2014-05-08,38.618,38.644,37.981,38.023,6253878,0
2014-05-09,37.981,38.256,37.551,37.568,7646018,0
2014-05-12,37.654,37.696,37.163,37.215,5744108,0
2014-05-13,37.352,37.568,37.06,37.259,5189163,0
2014-05-14,37.3,37.85,37.267,37.62,5454093,0
2014-05-15,37.551,37.886,37.361,37.37,4961559,0
2014-05-16,37.292,37.56,37.222,37.43,4711758,0
2014-05-19,37.387,37.421,36.829,36.836,5484273,0
2014-05-20,36.897,37.121,36.604,36.793,4050768,0
2014-05-21,36.888,36.931,36.683,36.853,3066490,0
2014-05-22,36.965,37.231,36.922,37.154,3834414,0
2014-05-23,37.144,37.3,37.017,37.06,3145515,0
2014-05-27,37.197,37.284,36.982,37.129,4790214,0
2014-05-28,37.19,37.405,37.163,37.378,3797646,0
2014-05-29,37.378,37.465,37.154,37.456,3481910,0
2014-05-30,37.337,37.678,37.275,37.664,4568963,0
2014-06-02,37.593,37.723,37.438,37.568,3047984,0
2014-06-03,37.593,37.723,37.413,37.568,3401947,0
2014-06-04,37.551,37.671,37.421,37.62,3947038,0
2014-06-05,37.542,38.092,37.524,37.956,4068897,0
2014-06-06,38.058,38.248,37.687,37.756,4331139,0
2014-06-09,37.646,37.749,37.343,37.542,4809876,0
2014-06-10,37.396,37.671,37.378,37.516,4837131,0
2014-06-11,37.482,37.516,37.067,37.067,4584745,0
2014-06-12,37.095,37.516,36.801,37.405,5403841,0
2014-06-13,37.378,37.601,37.197,37.447,3468499,0
2014-06-16,37.438,38.042,37.378,37.593,6104002,0
2014-06-17,37.465,37.61,37.275,37.361,5960837,0
2014-06-18,37.421,38.325,37.352,38.307,7025802,0
2014-06-19,38.334,38.686,38.29,38.471,8554095,0
2014-06-20,38.575,38.581,38.058,38.066,9538075,0
2014-06-23,37.964,38.196,37.878,38.042,6245198,0
2014-06-24,38.436,38.445,37.964,38.015,8023305,0
2014-06-25,38.042,38.497,38.033,38.427,5107171,0
2014-06-26,38.445,38.557,38.256,38.549,3879587,0
2014-06-27,38.411,38.892,38.35,38.762,4490635,0
2014-06-30,38.868,39.211,38.791,39.04,5169741,0
2014-07-01,39.03,39.03,38.677,38.781,4178434,0
2014-07-02,38.745,38.745,37.956,38.075,7517823,0
2014-07-03,37.912,37.912,37.568,37.859,4676611,0
2014-07-07,37.782,38.111,37.782,38.033,4807230,0
2014-07-08,38.066,38.531,38.066,38.316,5484594,0
2014-07-09,38.436,38.436,38.005,38.248,4324607,0
2014-07-10,38.265,38.635,38.188,38.402,6023792,0
2014-07-11,38.394,38.627,38.179,38.307,4671890,0
2014-07-14,38.298,38.42,37.981,38.005,4453486,0
2014-07-15,38.005,38.282,37.981,38.256,4352968,0
2014-07-16,38.368,38.522,38.119,38.513,4419650,0
2014-07-17,38.566,38.581,38.29,38.325,5035476,0
2014-07-18,38.464,38.668,38.196,38.618,3793710,0
2014-07-21,38.531,38.755,38.436,38.635,3460614,0
2014-07-22,38.736,38.815,38.59,38.635,3264392,0
2014-07-23,38.714,38.791,38.531,38.549,4040582,0
2014-07-24,38.635,38.635,38.316,38.522,4597938,0
2014-07-25,38.6,38.704,38.368,38.488,8205645,0
2014-07-28,38.384,39.082,38.384,39.021,6473738,0
2014-07-29,39.117,39.117,38.427,38.59,6392973,0
2014-07-30,38.714,38.714,37.859,38.179,8073705,0
2014-07-31,38.209,38.209,37.625,37.685,6521382,0
2014-08-01,37.73,38.157,37.652,37.713,4817488,0
2014-08-04,37.764,37.792,36.869,37.52,7626566,0
2014-08-05,37.382,37.607,36.954,37.086,4984919,0
2014-08-06,36.938,36.938,36.45,36.712,11534534,0
2014-08-07,36.869,37.321,36.79,37.104,5065151,0
2014-08-08,37.183,37.905,37.174,37.896,5723245,0
2014-08-11,37.896,37.958,37.469,37.487,5444503,0
2014-08-12,37.479,37.764,37.434,37.625,4037675,0
2014-08-13,37.303,37.677,37.145,37.496,6048682,0
2014-08-14,37.565,37.842,37.529,37.809,3632457,0
2014-08-15,37.809,38.148,37.677,37.8,5045616,0
2014-08-18,37.896,38.061,37.677,37.764,3422892,0
2014-08-19,37.913,38.139,37.74,38.13,3125108,0
2014-08-20,37.913,38.166,37.913,38.139,3032126,0
2014-08-21,38.209,38.425,38.13,38.209,3571893,0
2014-08-22,38.262,38.339,37.87,38.026,3243792,0
2014-08-25,38.13,38.322,38.061,38.217,2402509,0
2014-08-26,38.295,38.375,37.87,37.905,2576677,0
2014-08-27,37.905,38.166,37.905,38.157,2738952,0
2014-08-28,38.036,38.541,38.036,38.504,3388454,0
2014-08-29,38.463,38.652,38.356,38.652,3003888,0
2014-09-02,38.582,38.687,37.965,38.13,4313607,0
2014-09-03,38.252,38.531,38.252,38.463,3224775,0
2014-09-04,38.366,38.496,38.114,38.444,3733034,0
2014-09-05,38.582,38.991,38.531,38.991,6917645,0
2014-09-08,38.922,39.019,38.609,38.794,3663242,0
2014-09-09,38.67,38.739,38.217,38.278,7842126,0
2014-09-10,38.217,38.295,37.958,38.096,3376802,0
2014-09-11,38.139,38.392,37.974,38.356,3267563,0
2014-09-12,38.174,38.209,37.652,37.748,4866996,0
2014-09-15,37.8,38.026,37.625,37.755,4502760,0
2014-09-16,37.782,38.382,37.782,38.244,4731260,0
2014-09-17,38.086,38.366,37.722,37.93,4727129,0
2014-09-18,37.896,38.069,37.469,37.677,5485720,0
2014-09-19,37.842,38.105,37.74,38.036,6477586,0
2014-09-22,37.965,38.166,37.792,37.842,6128936,0
2014-09-23,37.842,37.958,37.713,37.782,3809465,0
2014-09-24,37.809,37.948,37.669,37.827,4208193,0
2014-09-25,37.782,38.018,37.722,37.722,4966228,0
2014-09-26,37.713,37.958,37.496,37.827,3880572,0
2014-09-29,37.722,38.018,37.52,37.982,3875771,0
2014-09-30,38.018,38.314,37.851,38,4652800,0
2014-10-01,38.13,38.549,38.051,38.382,6778936,0
2014-10-02,38.288,38.687,38.288,38.418,7397129,0
2014-10-03,38.479,38.522,37.913,38.425,6164891,0
2014-10-06,38.566,38.628,38.235,38.366,4014404,0
2014-10-07,38.288,38.81,38.252,38.425,5304761,0
2014-10-08,38.453,39.262,38.444,39.21,6665617,0
2014-10-09,39.176,39.532,38.991,39.028,11865922,0
2014-10-10,39.21,39.524,39.132,39.271,7540882,0
2014-10-13,39.176,40.472,39.157,39.914,12264294,0
2014-10-14,40.133,41.187,40.055,40.828,13262932,0
2014-10-15,40.725,41.509,39.89,40.786,13489001,0
2014-10-16,40.368,40.655,39.96,40.368,11408115,0
2014-10-17,40.472,40.517,39.628,40.238,10330505,0
2014-10-20,40.263,40.837,40.238,40.725,6373592,0
2014-10-21,40.804,40.915,40.55,40.855,5942647,0
2014-10-22,40.812,41.255,40.786,41.08,6140895,0
2014-10-23,41.049,41.299,40.847,41.1,5556594,0
2014-10-24,41.1,41.353,41.04,41.274,3824762,0
2014-10-27,41.316,41.519,41.1,41.247,4950532,0
2014-10-28,41.333,41.431,40.62,41.237,10038791,0
2014-10-29,40.924,41.108,39.992,40.411,11380091,0
2014-10-30,40.662,40.954,40.476,40.899,14963223,0
2014-10-31,41.057,41.111,40.382,40.821,8552018,0
2014-11-03,40.875,41.304,40.828,41.183,7406644,0
2014-11-04,41.023,41.499,40.964,41.331,6552825,0
2014-11-05,41.243,42.238,41.243,42.229,10386634,0
2014-11-06,42.028,42.132,41.233,41.393,10035971,0
2014-11-07,41.439,41.7,41.289,41.499,5882353,0
2014-11-10,41.588,42.01,41.429,41.904,8318985,0
2014-11-11,41.904,42.036,41.692,41.895,4260610,0
2014-11-12,41.455,41.667,41.2,41.471,8118554,0
2014-11-13,41.56,41.772,41.154,41.331,6837278,0
2014-11-14,41.21,41.322,40.908,41.066,5607488,0
2014-11-17,41.19,41.56,40.996,41.455,4749120,0
2014-11-18,41.649,41.817,41.367,41.606,4357670,0
2014-11-19,41.471,41.71,41.322,41.621,4323838,0
2014-11-20,41.569,41.728,41.297,41.481,3682149,0
2014-11-21,41.667,41.71,41.233,41.606,4888412,0
2014-11-24,41.649,41.7,41.051,41.131,4472500,0
2014-11-25,41.163,41.163,40.769,40.917,6600664,0
2014-11-26,40.944,41.35,40.944,41.226,4036534,0
2014-11-28,41.358,41.957,41.358,41.763,3441324,0
2014-12-01,41.518,42.537,41.446,41.991,9527690,0
2014-12-02,42.089,42.415,41.754,42.186,7892791,0
2014-12-03,42.318,42.388,42.02,42.178,5294084,0
2014-12-04,42.178,42.379,41.957,42.186,3418997,0
2014-12-05,41.772,42.001,41.579,41.859,5401196,0
2014-12-08,41.974,42.458,41.878,42.308,5569288,0
2014-12-09,42.405,42.583,42.099,42.388,4541803,0
2014-12-10,42.238,42.634,42.169,42.195,4737907,0
2014-12-11,42.178,42.836,42.178,42.617,5177319,0
2014-12-12,42.354,42.882,42.186,42.195,4236030,0
2014-12-15,42.238,42.466,41.825,42.132,5128661,0
2014-12-16,42.186,42.608,41.789,42.053,6134121,0
2014-12-17,42.238,42.573,42.061,42.529,5046342,0
2014-12-18,42.546,43.145,42.354,43.145,5578302,0
2014-12-19,43.093,43.427,42.934,43.163,9199381,0
2014-12-22,43.295,43.577,43.039,43.461,4553021,0
2014-12-23,43.41,43.558,43.251,43.295,3603124,0
2014-12-24,43.295,44.14,43.295,43.947,4336032,0
2014-12-26,44.027,44.792,43.992,44.44,6526004,0
2014-12-29,44.395,45.154,44.395,44.8,7119381,0
2014-12-30,44.749,44.749,43.805,43.823,4690213,0
2014-12-31,43.982,44.112,43.191,43.243,5636758,0
2015-01-02,43.312,43.532,43.005,43.469,5277299,0
2015-01-05,43.479,43.577,43.057,43.286,7982428,0
2015-01-06,43.321,44.184,43.303,43.805,10633518,0
2015-01-07,43.842,44.414,43.675,44.29,5584253,0
2015-01-08,44.385,44.633,44.219,44.326,5148369,0
2015-01-09,44.307,44.344,43.7,43.762,4680645,0
2015-01-12,43.982,44.027,43.532,43.771,4640536,0
2015-01-13,44.033,44.465,43.604,43.745,6157870,0
2015-01-14,43.762,44.201,43.526,44.192,7047755,0
2015-01-15,44.385,44.8,44.131,44.73,6460336,0
2015-01-16,44.624,45.249,44.572,45.216,6494522,0
2015-01-20,45.258,45.507,45.056,45.487,4636173,0
2015-01-21,45.319,45.866,45.075,45.796,6143169,0
2015-01-22,45.786,46.016,45.477,45.901,5308765,0
2015-01-23,45.901,46.201,45.786,45.99,4761414,0
2015-01-26,45.841,46.024,45.507,45.99,4806700,0
2015-01-27,45.883,46.412,45.883,46.157,4050722,0
2015-01-28,46.157,46.808,45.841,45.937,5802118,0
2015-01-29,45.822,46.589,45.698,46.482,5059511,0
2015-01-30,46.05,46.219,44.591,44.661,14258635,0
2015-02-02,44.599,44.846,44.122,44.712,8032967,0
2015-02-03,44.704,44.862,44.344,44.73,9414111,0
2015-02-04,44.871,45.029,43.427,43.549,11908113,0
2015-02-05,43.647,43.912,43.191,43.771,7043415,0
2015-02-06,43.526,43.532,42.14,42.415,10170106,0
2015-02-09,42.45,42.555,41.947,42.08,7534035,0
2015-02-10,42.02,42.968,42.02,42.864,6611724,0
2015-02-11,42.634,42.855,41.965,42.219,8695778,0
2015-02-12,42.376,42.403,41.212,41.451,12647381,0
2015-02-13,41.334,41.434,40.543,40.846,9724311,0
2015-02-17,40.613,41.076,40.257,40.543,10094858,0
2015-02-18,40.846,41.817,40.677,41.699,8380841,0
2015-02-19,41.666,41.727,40.963,41.122,4743558,0
2015-02-20,41.051,41.147,40.597,41.076,4594354,0
2015-02-23,41.202,41.434,41.067,41.371,5796916,0
2015-02-24,41.362,41.852,41.184,41.746,6116243,0
2015-02-25,41.852,41.887,40.827,40.882,6731166,0
2015-02-26,40.987,41.085,40.668,40.739,4243946,0
2015-02-27,40.739,40.898,40.524,40.766,4691939,0
2015-03-02,40.773,40.773,39.75,39.946,7877303,0
2015-03-03,40.106,40.231,39.67,40.195,5685149,0
2015-03-04,40.079,40.106,39.715,39.909,4300847,0
2015-03-05,40.026,40.267,39.9,40.079,6094018,0
2015-03-06,39.635,39.67,39.065,39.253,12944213,0
2015-03-09,39.243,39.554,39.145,39.181,6863225,0
2015-03-10,39.154,39.661,38.985,39.109,9614199,0
2015-03-11,39.091,39.358,38.77,38.922,5446120,0
2015-03-12,39.047,39.679,39.011,39.581,7193014,0
2015-03-13,39.528,39.572,38.95,39.127,6393366,0
2015-03-16,39.277,39.99,39.277,39.733,4924592,0
2015-03-17,39.599,39.857,39.411,39.457,3914670,0
2015-03-18,39.457,40.498,39.287,40.186,7955930,0
2015-03-19,40.115,40.436,39.697,39.759,5601580,0
2015-03-20,39.805,40.223,39.75,40.036,8072190,0
2015-03-23,40.098,40.383,40.079,40.214,4231653,0
2015-03-24,40.125,40.356,39.563,39.635,4822150,0
2015-03-25,39.759,39.938,39.188,39.198,4568182,0
2015-03-26,39.207,39.457,38.904,38.959,6681482,0
2015-03-27,38.95,39.501,38.95,39.181,6477725,0
2015-03-30,39.385,39.635,39.235,39.466,4580762,0
2015-03-31,39.411,39.599,39.145,39.421,6512801,0
2015-04-01,39.484,39.796,39.083,39.723,5973603,0
2015-04-02,39.635,39.885,39.572,39.74,3760445,0
2015-04-06,39.885,40.454,39.857,39.99,6184440,0
2015-04-07,40.026,40.062,39.35,39.404,5657197,0
2015-04-08,39.421,39.51,39.083,39.474,6768420,0
2015-04-09,39.341,39.608,39.039,39.59,7211912,0
2015-04-10,39.617,39.938,39.466,39.723,4061368,0
2015-04-13,39.599,39.74,39.277,39.35,3660253,0
2015-04-14,39.411,39.59,39.277,39.484,3902202,0
2015-04-15,39.474,39.839,39.277,39.35,4355946,0
2015-04-16,39.35,39.438,38.993,39.27,4266863,0
2015-04-17,39.188,39.538,39.145,39.27,4775088,0
2015-04-20,39.395,40.115,39.277,39.848,5388886,0
2015-04-21,39.894,40.168,39.448,39.546,5349917,0
2015-04-22,39.697,39.848,39.421,39.599,4879102,0
2015-04-23,39.59,39.973,39.572,39.787,4555714,0
2015-04-24,39.787,40.267,39.733,39.946,3915220,0
2015-04-27,40.045,40.106,39.411,39.457,4605249,0
2015-04-28,39.438,39.768,39.243,39.759,5100351,0
2015-04-29,39.367,39.857,39.135,39.75,6132881,0
2015-04-30,39.679,39.679,39.154,39.438,9506142,0
2015-05-01,39.385,39.946,39.385,39.9,6705183,0
2015-05-04,39.973,40.356,39.768,40.045,5568782,0
2015-05-05,39.894,39.973,39.297,39.411,7948855,0
2015-05-06,39.466,39.617,38.966,39.243,7531865,0
2015-05-07,39.367,39.67,39.225,39.377,5749375,0
2015-05-08,39.74,39.813,38.959,39.305,9461997,0
2015-05-11,39.305,39.43,38.736,38.807,9372024,0
2015-05-12,38.761,38.761,38.379,38.7,8223085,0
2015-05-13,38.841,38.94,38.521,38.621,6814086,0
2015-05-14,38.722,39.127,38.722,38.928,5359157,0
2015-05-15,39.019,39.514,38.956,39.415,5718418,0
2015-05-18,39.236,39.506,39.145,39.353,3865046,0
2015-05-19,39.135,39.425,39.082,39.37,4170255,0
2015-05-20,39.36,39.667,39.325,39.37,4468564,0
2015-05-21,39.37,39.406,38.965,39.108,5429149,0
2015-05-22,39.037,39.064,38.666,38.973,5424379,0
2015-05-26,38.876,39.082,38.522,39.037,7460641,0
2015-05-27,39.037,39.614,38.928,39.425,7519234,0
2015-05-28,39.398,39.461,39.054,39.226,4751251,0
2015-05-29,39.226,39.569,39.1,39.388,6895306,0
2015-06-01,39.461,39.595,39.217,39.37,5124895,0
2015-06-02,39.254,39.38,38.775,39.019,6662661,0
2015-06-03,39.037,39.082,38.542,38.876,8225360,0
2015-06-04,38.685,39.173,38.65,38.928,8441546,0
2015-06-05,38.603,38.675,38.325,38.461,8087709,0
2015-06-08,38.731,38.731,38.163,38.406,7066346,0
2015-06-09,38.279,38.496,38.225,38.262,4677154,0
2015-06-10,38.55,38.613,38.134,38.171,4511765,0
2015-06-11,38.397,38.532,38.244,38.397,3374850,0
2015-06-12,38.262,38.424,38.1,38.134,3373001,0
2015-06-15,38.117,38.144,37.91,37.946,4070475,0
2015-06-16,37.981,38.334,37.837,38.297,4635064,0
2015-06-17,38.27,38.559,38.019,38.487,4646488,0
2015-06-18,38.675,39.189,38.559,39.054,5569243,0
2015-06-19,39.054,39.118,38.504,38.522,6414574,0
2015-06-22,38.657,38.675,38.252,38.325,4292538,0
2015-06-23,38.325,38.334,37.793,37.91,5565607,0
2015-06-24,37.9,38.019,37.585,37.593,5038484,0
2015-06-25,37.73,37.774,37.478,37.513,4635619,0
2015-06-26,37.504,37.829,37.324,37.765,4481659,0
2015-06-29,37.784,38.379,37.765,37.829,7213537,0
2015-06-30,37.956,38,37.631,37.774,5656931,0
2015-07-01,37.875,38.037,37.721,38.027,5186118,0
2015-07-02,38.27,38.722,38.244,38.666,5476621,0
2015-07-06,38.704,39.037,38.585,38.876,5540846,0
2015-07-07,39.082,40.091,39.037,39.901,12374478,0
2015-07-08,39.739,40.2,39.714,39.848,7388570,0
2015-07-09,39.829,39.938,38.902,39.009,7518349,0
2015-07-10,39.037,39.36,38.902,39.091,7380586,0
2015-07-13,39.226,39.415,38.928,39.127,3662839,0
2015-07-14,39.217,39.334,38.803,38.956,4064027,0
2015-07-15,38.973,39.108,38.775,39.1,3255272,0
2015-07-16,39.127,39.667,39.127,39.65,5006097,0
2015-07-17,39.461,39.514,39.217,39.226,5800068,0
2015-07-20,39.189,39.198,38.82,39.054,3982070,0
2015-07-21,39.019,39.037,38.675,38.956,5323330,0
2015-07-22,38.983,39.271,38.928,38.991,3586194,0
2015-07-23,38.928,38.928,38.27,38.747,5823584,0
2015-07-24,38.685,38.812,38.461,38.657,4943426,0
2015-07-27,38.775,39.317,38.714,39.163,3934929,0
2015-07-28,39.127,39.37,39.009,39.254,5157947,0
2015-07-29,39.127,39.317,38.775,39.279,5555816,0
2015-07-30,39.181,40.073,39.173,40.011,6835072,0
2015-07-31,40.335,40.65,40.244,40.326,5420052,0
2015-08-03,40.344,40.65,40.299,40.533,4720365,0
2015-08-04,40.452,40.452,39.966,40.048,3643318,0
2015-08-05,40.381,40.426,40.109,40.218,3786183,0
2015-08-06,40.299,40.66,40.019,40.623,6054265,0
2015-08-07,40.551,41.191,40.397,41.049,6319622,0
2015-08-10,41.049,41.355,40.867,40.983,4819637,0
2015-08-11,41.11,41.742,40.939,41.389,4861219,0
2015-08-12,41.245,42.103,41.245,41.985,8459071,0
2015-08-13,41.768,42.252,41.668,42.107,6100090,0
2015-08-14,41.933,42.271,41.796,42.261,5000728,0
2015-08-17,42.416,42.416,42.115,42.233,5301880,0
2015-08-18,42.078,42.151,41.914,42.025,4294936,0
2015-08-19,41.896,42.343,41.704,42.242,5177998,0
2015-08-20,42.015,42.726,41.851,42.288,6405845,0
2015-08-21,42.033,42.353,41.741,41.777,7507946,0
2015-08-24,40.162,41.476,39.56,39.752,17771568,0
2015-08-25,40.409,40.546,38.757,38.767,10595101,0
2015-08-26,39.379,39.853,39.069,39.78,11105642,0
2015-08-27,40.117,40.236,39.588,40.054,9439389,0
2015-08-28,40.063,40.136,39.342,39.898,5805077,0
2015-08-31,39.762,39.853,39.113,39.597,6419767,0
2015-09-01,39.169,39.178,38.511,38.685,7593564,0
2015-09-02,38.94,39.05,38.438,38.786,6341493,0
2015-09-03,38.922,39.004,38.685,38.84,4225650,0
2015-09-04,38.511,38.576,38.137,38.293,6017539,0
2015-09-08,38.767,38.995,38.438,38.95,6960458,0
2015-09-09,39.069,39.178,38.666,38.731,7106265,0
2015-09-10,38.813,38.977,38.448,38.584,5466219,0
2015-09-11,38.448,38.959,38.383,38.959,4725999,0
2015-09-14,38.967,39.151,38.83,38.885,3852804,0
2015-09-15,38.913,39.05,38.632,38.885,3777818,0
2015-09-16,38.987,39.369,38.803,39.141,3596709,0
2015-09-17,39.159,40.162,39.095,39.66,5822472,0
2015-09-18,39.469,40.199,39.359,39.616,7704839,0
2015-09-21,39.66,39.981,39.588,39.926,4176647,0
2015-09-22,39.524,39.78,39.223,39.233,6678383,0
2015-09-23,39.241,39.433,39.041,39.178,6991571,0
2015-09-24,39.069,39.734,39.069,39.66,5849703,0
2015-09-25,39.66,40.655,39.552,40.253,6235153,0
2015-09-28,40.171,40.645,40.162,40.218,4970355,0
2015-09-29,40.209,40.619,40.136,40.399,4367842,0
2015-09-30,40.428,40.838,40.218,40.773,5751250,0
2015-10-01,40.892,40.957,40.045,40.309,5723402,0
2015-10-02,40.555,40.838,40.072,40.766,5934111,0
2015-10-05,40.856,41.257,40.537,41.23,4739606,0
2015-10-06,41.156,41.185,40.727,40.856,5610486,0
2015-10-07,40.911,40.983,40.692,40.828,3752014,0
2015-10-08,40.645,41.203,40.637,41.185,3471515,0
2015-10-09,41.165,41.221,40.901,41.011,3282732,0
2015-10-12,41.029,41.75,41.029,41.605,3767861,0
2015-10-13,41.586,41.878,41.394,41.567,4228503,0
2015-10-14,41.586,41.768,41.485,41.523,3644837,0
2015-10-15,41.65,41.851,41.476,41.796,3644727,0
2015-10-16,41.978,42.189,41.896,42.16,3815859,0
2015-10-19,41.942,42.107,41.549,41.923,4003830,0
2015-10-20,41.886,42.189,41.768,41.933,3678018,0
2015-10-21,42.05,42.362,41.933,42.033,3401350,0
2015-10-22,42.115,42.526,42.087,42.416,6115218,0
2015-10-23,42.297,42.406,41.759,41.786,4991300,0
2015-10-26,41.96,41.96,41.441,41.632,4937363,0
2015-10-27,41.75,41.75,41.377,41.65,4048491,0
2015-10-28,41.523,42.198,40.901,41.349,6448820,0
2015-10-29,41.302,41.33,40.481,41.001,7414432,0
2015-10-30,41.029,41.257,40.819,41.139,4796600,0
2015-11-02,41.139,41.295,40.756,41.257,5286574,0
2015-11-03,41.193,41.513,40.965,41.449,4493969,0
2015-11-04,41.458,41.823,41.421,41.777,5497038,0
2015-11-05,41.833,41.996,41.577,41.622,5048308,0
2015-11-06,40.957,41.039,39.651,39.762,10958957,0
2015-11-09,39.66,40.291,39.569,40.154,5894397,0
2015-11-10,40.189,40.573,40.189,40.537,3417904,0
2015-11-11,40.619,41.175,40.573,41.075,5117375,0
2015-11-12,40.975,41.216,40.459,40.523,4591298,0
2015-11-13,40.551,40.966,40.459,40.578,5230966,0
2015-11-16,40.542,41.317,40.542,41.308,3717899,0
2015-11-17,41.216,41.511,40.559,40.717,3741292,0
2015-11-18,40.717,41.124,40.505,41.041,4270380,0
2015-11-19,41.179,41.788,41.179,41.714,4766864,0
2015-11-20,41.816,42.167,41.594,41.77,4679353,0
2015-11-23,41.825,41.954,41.335,41.474,3194446,0
2015-11-24,41.262,41.493,41.013,41.373,3075116,0
2015-11-25,41.28,41.363,40.92,41.16,3796964,0
2015-11-27,41.15,41.355,41.086,41.16,1442126,0
2015-11-30,41.233,41.474,41.124,41.124,4896834,0
2015-12-01,41.4,41.77,41.252,41.714,5348637,0
2015-12-02,41.521,41.632,40.791,40.818,4954086,0
2015-12-03,40.698,41.106,40.366,40.791,7497522,0
2015-12-04,41.05,41.493,41.031,41.391,4753110,0
2015-12-07,41.29,41.871,41.207,41.806,5028212,0
2015-12-08,41.695,41.899,41.539,41.825,3586872,0
2015-12-09,41.594,42.24,41.373,41.678,4778887,0
2015-12-10,41.797,41.816,41.023,41.077,4044882,0
2015-12-11,40.847,41.216,40.559,40.994,4029827,0
2015-12-14,41.05,41.604,40.984,41.501,5842244,0
2015-12-15,41.65,42.093,41.557,41.927,5036661,0
2015-12-16,42.01,42.823,42.01,42.776,7952753,0
2015-12-17,42.776,43.2,42.508,42.943,4873439,0
2015-12-18,42.869,42.943,42.259,42.657,8492452,0
2015-12-21,42.84,43.007,42.471,42.684,4603210,0
2015-12-22,42.832,43.026,42.471,42.886,5550578,0
2015-12-23,43.007,43.626,42.969,43.487,5105653,0
2015-12-24,43.459,43.626,43.33,43.487,1627845,0
2015-12-28,43.384,43.672,43.311,43.496,3034294,0
2015-12-29,43.634,43.857,43.589,43.634,3438991,0
2015-12-30,43.736,43.81,43.58,43.643,2734521,0
2015-12-31,43.608,43.672,42.832,43.2,4201278,0
2016-01-04,42.86,43.459,42.702,43.423,7523623,0
2016-01-05,43.349,43.746,43.016,43.727,6315346,0
2016-01-06,43.45,43.852,43.228,43.736,6355537,0
2016-01-07,43.394,43.81,43.2,43.367,6315483,0
2016-01-08,43.384,43.663,42.989,43.043,5653959,0
2016-01-11,43.209,43.404,43.052,43.247,6357174,0
2016-01-12,43.321,43.321,42.471,42.886,6241100,0
2016-01-13,42.979,43.423,42.877,43.209,6346931,0
2016-01-14,43.209,43.903,42.877,43.525,6560553,0
2016-01-15,43.109,43.616,42.969,43.55,7079989,0
2016-01-19,43.626,44.355,43.56,44.263,8261323,0
2016-01-20,44.041,44.308,43.081,43.542,8692928,0
2016-01-21,43.653,43.903,42.786,43.218,6363591,0
2016-01-22,43.2,43.746,42.989,43.717,6518497,0
2016-01-25,43.782,43.875,43.477,43.755,4643271,0
2016-01-26,43.875,44.391,43.75,43.93,4274323,0
2016-01-27,43.782,44.215,43.616,43.986,3626890,0
2016-01-28,43.986,44.836,43.626,44.577,4311668,0
2016-01-29,44.853,45.242,44.779,45.168,7778341,0
2016-02-01,45.185,46.155,45.048,46.072,10827018,0
2016-02-02,45.75,45.97,45.629,45.823,6832302,0
2016-02-03,45.619,46.386,44.604,44.789,16449463,0
2016-02-04,44.779,44.955,43.81,44.706,9800834,0
2016-02-05,44.337,44.779,43.634,44.521,9473954,0
2016-02-08,44.484,45.102,44.355,45.075,7611215,0
2016-02-09,44.853,45.536,44.577,45.426,7673093,0
2016-02-10,45.149,45.564,44.567,45.434,6590177,0
2016-02-11,44.989,45.521,44.831,44.859,6388081,0
2016-02-12,44.811,45.073,44.401,44.727,5437239,0
2016-02-16,44.821,44.895,44.317,44.895,5513713,0
2016-02-17,44.885,44.962,44.363,44.653,5589408,0
2016-02-18,44.625,45.662,44.541,45.624,6153096,0
2016-02-19,45.4,45.68,45.027,45.344,4929391,0
2016-02-22,45.382,45.84,45.242,45.84,3645935,0
2016-02-23,45.717,45.998,45.511,45.84,3743804,0
2016-02-24,45.588,46.11,45.363,45.726,3821442,0
2016-02-25,45.68,46.146,45.624,46.082,3910088,0
2016-02-26,46.062,46.082,44.905,44.989,5903417,0
2016-02-29,45.073,45.437,44.915,44.979,7126281,0
2016-03-01,45.111,45.372,44.13,44.336,7379101,0
2016-03-02,44.391,44.878,43.466,44.794,5853145,0
2016-03-03,44.943,44.989,44.317,44.989,5561855,0
2016-03-04,44.7,45.526,44.569,45.4,5682792,0
2016-03-07,45.326,45.447,44.878,45.269,5645993,0
2016-03-08,45.437,46.016,45.214,45.885,5743393,0
2016-03-09,45.876,46.39,45.764,46.268,4821388,0
2016-03-10,46.362,46.609,46.016,46.558,7206319,0
2016-03-11,46.633,46.81,46.381,46.483,5291986,0
2016-03-14,46.577,46.731,46.25,46.633,4057300,0
2016-03-15,46.381,47.067,46.306,46.987,4889335,0
2016-03-16,46.866,47.454,46.436,47.314,4826807,0
2016-03-17,47.239,47.613,47.016,47.445,5603101,0
2016-03-18,47.574,47.622,47.193,47.388,8642430,0
2016-03-21,47.146,47.454,46.791,47.127,3748711,0
2016-03-22,47.109,47.398,46.875,46.932,3087565,0
2016-03-23,46.968,47.49,46.745,47.304,3375770,0
2016-03-24,47.304,47.594,47.22,47.52,3842422,0
2016-03-28,47.454,47.772,47.174,47.22,3281112,0
2016-03-29,47.38,47.819,47.211,47.8,4223801,0
2016-03-30,47.809,47.846,47.454,47.809,3054286,0
2016-03-31,47.819,48.294,47.725,48.294,5352372,0
2016-04-01,48.079,48.351,47.762,48.267,3993428,0
2016-04-04,48.276,48.341,47.739,48.108,4565357,0
2016-04-05,47.883,48.154,47.253,47.286,5157514,0
2016-04-06,47.248,47.295,46.688,47.016,6427019,0
2016-04-07,46.949,47.482,46.875,47.304,3932074,0
2016-04-08,47.416,47.725,47.286,47.361,4047290,0
2016-04-11,47.22,47.604,47.1,47.117,3170274,0
2016-04-12,47.184,47.454,46.949,47.398,3722601,0
2016-04-13,47.482,47.524,46.748,47.016,3244487,0
2016-04-14,47.016,47.202,46.829,47.1,3206273,0
2016-04-15,47.09,47.426,47.016,47.314,2880789,0
2016-04-18,47.342,47.529,47.016,47.529,3231976,0
2016-04-19,47.594,47.668,47.22,47.613,3748220,0
2016-04-20,47.574,47.716,46.432,46.465,5317873,0
2016-04-21,46.446,46.465,45.484,45.689,6451145,0
2016-04-22,45.914,46.166,45.82,45.988,3518816,0
2016-04-25,45.923,46.091,45.656,45.998,4431096,0
2016-04-26,45.848,46.146,45.782,45.932,4642922,0
2016-04-27,46.287,46.633,45.521,46.25,6236108,0
2016-04-28,46.007,46.642,45.864,46.633,4902749,0
2016-04-29,46.474,46.791,45.998,46.772,5954006,0
2016-05-02,46.913,47.323,46.763,47.062,6099761,0
2016-05-03,47.006,47.286,46.932,47.146,4130674,0
2016-05-04,46.978,48.117,46.978,47.949,6725843,0
2016-05-05,47.752,48.135,46.996,47.258,8232631,0
2016-05-06,45.885,46.268,45.583,46.203,24818379,0
2016-05-09,46.352,46.843,46.272,46.501,8414200,0
2016-05-10,46.688,46.987,46.352,46.81,7036569,0
2016-05-11,46.949,47.006,46.558,46.978,6056467,0
2016-05-12,46.978,47.516,46.581,47.356,5732912,0
2016-05-13,47.299,47.403,46.902,47.101,4270632,0
2016-05-16,46.968,47.166,46.742,47.148,4254386,0
2016-05-17,46.921,47.091,46.005,46.335,5556035,0
2016-05-18,46.119,46.335,45.26,45.354,5138834,0
2016-05-19,45.306,45.967,44.959,45.949,4278057,0
2016-05-20,46.09,46.129,45.675,45.93,4335976,0
2016-05-23,46.034,46.1,45.383,45.401,4013374,0
2016-05-24,45.609,45.826,45.364,45.751,4413190,0
2016-05-25,45.713,46.044,45.496,45.836,4051808,0
2016-05-26,45.76,46.496,45.76,46.468,3505598,0
2016-05-27,46.478,46.59,46.214,46.411,3332956,0
2016-05-31,46.214,46.675,46.11,46.675,7717324,0
2016-06-01,46.666,46.869,46.544,46.799,6111756,0
2016-06-02,46.742,46.846,46.27,46.6,3757568,0
2016-06-03,46.931,47.611,46.931,47.375,5246739,0
2016-06-06,47.591,47.591,47.065,47.326,4964943,0
2016-06-07,47.346,47.63,47.214,47.29,3990940,0
2016-06-08,47.214,47.554,47.214,47.554,2807205,0
2016-06-09,47.591,48.082,47.573,48.016,3857664,0
2016-06-10,47.866,48.366,47.866,48.252,5617670,0
2016-06-13,48.149,48.469,48.064,48.139,5557474,0
2016-06-14,48.158,48.46,47.903,48.46,5628101,0
2016-06-15,48.46,48.527,47.875,48.035,4743174,0
2016-06-16,48.073,48.357,47.899,48.205,4579583,0
2016-06-17,48.318,48.347,47.831,48.29,10574771,0
2016-06-20,48.149,48.29,47.601,48.092,5797850,0
2016-06-21,48.139,48.357,47.846,48.054,3677825,0
2016-06-22,48.13,48.213,47.894,48.006,3201873,0
2016-06-23,48.045,48.215,47.809,48.205,4304074,0
2016-06-24,47.912,48.797,47.8,48.328,11130573,0
2016-06-27,48.375,49.423,48.3,49.282,10032339,0
2016-06-28,49.149,49.527,48.724,49.385,9036398,0
2016-06-29,49.47,49.564,49.131,49.3,6295532,0
2016-06-30,49.394,50.64,49.3,50.631,10060826,0
2016-07-01,50.745,50.934,50.064,50.82,6607423,0
2016-07-05,50.791,51.377,50.791,51.216,6696071,0
2016-07-06,51.31,51.439,50.915,51.395,5937535,0
2016-07-07,51.284,51.284,50.509,50.66,5834049,0
2016-07-08,50.433,51.14,49.989,51.114,6340338,0
2016-07-11,50.876,51.055,50.48,50.783,6730248,0
2016-07-12,50.509,50.64,49.829,49.884,6389937,0
2016-07-13,50.131,50.212,49.877,50.159,5172291,0
2016-07-14,50.339,50.698,50.084,50.613,8740769,0
2016-07-15,50.688,50.859,50.216,50.631,4881927,0
2016-07-18,50.65,50.895,50.565,50.622,3772873,0
2016-07-19,50.631,50.791,50.461,50.622,3274785,0
2016-07-20,50.65,50.783,50.225,50.348,4098540,0
2016-07-21,50.244,50.953,50.113,50.885,5893393,0
2016-07-22,50.84,51.585,50.773,51.49,5364562,0
2016-07-25,51.453,51.547,51.18,51.49,4157798,0
2016-07-26,51.481,51.52,51.18,51.405,6459155,0
2016-07-27,51.114,51.435,50.244,50.546,9158615,0
2016-07-28,50.538,50.538,50.064,50.283,6436741,0
2016-07-29,50.283,50.698,50.244,50.509,6100776,0
2016-08-01,50.453,50.791,50.385,50.65,4405608,0
2016-08-02,50.5,50.584,50.178,50.377,3936096,0
2016-08-03,50.424,50.49,49.8,50.074,5352845,0
2016-08-04,50.131,50.414,50.047,50.188,3416884,0
2016-08-05,50.038,50.14,49.55,49.698,5203648,0
2016-08-08,49.763,50.074,49.508,49.744,3624752,0
2016-08-09,49.791,50.047,49.621,49.884,4450350,0
2016-08-10,49.953,50.159,49.839,49.924,6176998,0
2016-08-11,49.933,49.98,49.619,49.924,4694894,0
2016-08-12,50.076,50.287,49.933,49.953,3343980,0
2016-08-15,49.943,50.076,49.103,49.132,4320521,0
2016-08-16,49.055,49.074,48.492,48.626,5263320,0
2016-08-17,47.796,49.208,47.71,49.113,22812954,0
2016-08-18,49.055,49.933,48.978,49.914,8064356,0
2016-08-19,49.714,49.723,49.312,49.58,6867383,0
2016-08-22,49.704,49.846,49.551,49.619,5062787,0
2016-08-23,49.656,49.884,49.332,49.341,3830789,0
2016-08-24,49.199,49.513,48.965,49.418,4272496,0
2016-08-25,49.504,49.656,49.361,49.484,4305523,0
2016-08-26,49.523,49.867,48.55,48.712,6403879,0
2016-08-29,49.15,49.15,48.798,48.988,4930836,0
2016-08-30,48.883,49.199,48.581,48.626,5848598,0
2016-08-31,48.626,49.002,48.511,48.978,6469778,0
2016-09-01,48.893,49.012,48.673,48.835,3786878,0
2016-09-02,48.855,49.474,48.807,49.427,4055077,0
2016-09-06,49.533,50.048,49.456,49.742,5754988,0
2016-09-07,49.771,49.943,49.56,49.828,3735624,0
2016-09-08,49.867,50.105,49.695,50.066,4585701,0
2016-09-09,49.695,49.781,48.473,48.54,6718260,0
2016-09-12,48.454,49.714,48.445,49.58,10623668,0
2016-09-13,49.408,49.494,48.568,48.912,7423991,0
2016-09-14,49.046,49.336,48.764,48.998,5394973,0
2016-09-15,48.921,49.255,48.816,49.103,5245627,0
2016-09-16,49.255,49.752,48.931,49.589,17773482,0
2016-09-19,49.714,50.056,49.619,50.029,4679186,0
2016-09-20,50.115,50.248,49.742,49.752,3593665,0
2016-09-21,49.704,50.773,49.474,50.744,5114263,0
2016-09-22,50.916,51.107,50.658,51.031,4332542,0
2016-09-23,50.886,51.169,50.807,51.078,4488254,0
2016-09-26,51.098,51.174,50.835,50.869,4914678,0
2016-09-27,51.068,51.269,50.344,50.42,6051306,0
2016-09-28,50.525,50.592,50.105,50.287,6099109,0
2016-09-29,50.105,50.181,49.447,49.666,6159750,0
2016-09-30,49.695,49.98,48.769,48.951,7387051,0
2016-10-03,48.865,48.921,48.03,48.397,5721160,0
2016-10-04,48.339,48.339,47.271,47.557,10795610,0
2016-10-05,47.605,47.934,47.147,47.251,5887217,0
2016-10-06,47.109,47.443,46.885,47.165,6379129,0
2016-10-07,47.557,47.786,46.908,46.908,5498912,0
2016-10-10,47.023,47.494,46.917,47.471,4726707,0
2016-10-11,47.309,47.443,46.908,47.147,6150332,0
2016-10-12,47.413,47.85,47.223,47.738,5919959,0
2016-10-13,47.805,48.73,47.767,48.435,5528595,0
2016-10-14,48.32,48.693,48.13,48.244,4137343,0
2016-10-17,48.359,48.568,48.264,48.368,3200868,0
2016-10-18,48.645,48.912,48.025,48.749,4541365,0
2016-10-19,48.712,48.788,48.273,48.406,4998787,0
2016-10-20,48.521,48.86,48.263,48.397,3330363,0
2016-10-21,48.187,48.454,47.995,48.216,3503141,0
2016-10-24,48.425,48.582,48.063,48.521,3495214,0
2016-10-25,48.435,48.726,48.359,48.635,3759232,0
2016-10-26,48.626,48.717,48.244,48.635,4175084,0
2016-10-27,48.511,48.597,48.069,48.435,5006004,0
2016-10-28,48.511,48.654,48.177,48.378,5253082,0
2016-10-31,48.521,49.833,48.349,49.208,6809818,0
2016-11-01,49.255,49.307,47.986,48.167,6786623,0
2016-11-02,48.015,48.091,47.248,47.891,6509255,0
2016-11-03,47.929,48.311,47.719,48.081,4641449,0
2016-11-04,48.244,48.445,47.711,47.815,5037930,0
2016-11-07,47.958,48.311,47.175,48.301,6885731,0
2016-11-08,48.425,48.702,48.216,48.435,5950564,0
2016-11-09,47.433,47.595,46.679,46.966,14457400,0
2016-11-10,46.775,46.775,44.924,45.716,12281040,0
2016-11-11,45.754,46.021,45.39,45.592,7289364,0
2016-11-14,45.334,45.534,44.676,45.448,8323269,0
2016-11-15,45.945,46.307,45.677,46.126,6108247,0
2016-11-16,46.279,46.383,45.728,46.212,7335189,0
2016-11-17,46.134,46.183,45.806,45.855,5409928,0
2016-11-18,45.912,45.999,45.267,45.497,5812761,0
2016-11-21,45.614,45.97,45.42,45.893,5521421,0
2016-11-22,45.835,46.076,45.555,45.951,5155335,0
2016-11-23,45.594,45.912,45.462,45.594,4728085,0
2016-11-25,45.768,46.289,45.768,46.125,2575446,0
2016-11-28,46.173,46.704,46.144,46.636,5727032,0
2016-11-29,46.501,47.018,46.434,46.636,7712713,0
2016-11-30,46.193,46.193,45.169,45.198,10009945,0
2016-12-01,45.112,45.121,44.6,44.975,5768990,0
2016-12-02,45.295,45.54,44.908,45.139,4543575,0
2016-12-05,44.985,45.256,44.633,45.246,5189747,0
2016-12-06,45.517,45.517,45.139,45.304,4737272,0
2016-12-07,45.372,45.778,45.372,45.517,5932640,0
2016-12-08,45.266,45.815,44.967,45.768,5718134,0
2016-12-09,45.768,46.289,45.681,46.28,5204866,0
2016-12-12,46.173,47.061,46.153,47.033,5196988,0
2016-12-13,47.129,47.505,46.946,47.486,5754055,0
2016-12-14,47.65,47.92,46.718,46.8,7151580,0
2016-12-15,46.366,46.887,46.134,46.782,6472169,0
2016-12-16,46.819,47.302,46.733,47.225,7089098,0
2016-12-19,47.351,47.582,46.988,47.389,3097958,0
2016-12-20,47.389,47.669,47.206,47.495,3055204,0
2016-12-21,47.553,47.833,47.495,47.534,2939148,0
2016-12-22,47.448,47.669,47.264,47.65,3059361,0
2016-12-23,47.65,47.785,47.495,47.621,1993126,0
2016-12-27,47.612,47.741,47.389,47.592,2064451,0
2016-12-28,47.65,47.727,47.11,47.206,2571305,0
2016-12-29,47.486,47.727,47.211,47.659,2866059,0
2016-12-30,47.727,47.833,47.331,47.486,3609625,0
2017-01-03,47.448,47.544,46.984,47.341,4117072,0
2017-01-04,47.321,47.592,47.148,47.293,4002700,0
2017-01-05,47.351,47.5,46.926,47.438,5018246,0
2017-01-06,47.264,47.495,47.07,47.312,4972430,0
2017-01-09,47.206,47.457,46.8,46.849,4424598,0
2017-01-10,46.916,46.916,46.521,46.704,3697484,0
2017-01-11,46.608,47.129,46.578,47.051,2731049,0
2017-01-12,47.11,47.399,46.859,47.302,3626154,0
2017-01-13,47.138,47.225,46.723,47.11,3719232,0
2017-01-17,47.254,48.007,47.197,47.968,5056897,0
2017-01-18,47.833,48.118,47.785,47.901,3568098,0
2017-01-19,47.573,47.785,47.206,47.351,3872624,0
2017-01-20,47.389,47.54,47.129,47.361,3727667,0
2017-01-23,47.505,47.592,47.124,47.138,3284258,0
2017-01-24,47.138,47.438,46.819,46.887,5704834,0
2017-01-25,46.791,46.839,46.559,46.81,4530331,0
2017-01-26,46.772,47.047,46.665,46.946,3610780,0
2017-01-27,47.051,47.167,46.685,46.8,4407933,0
2017-01-30,46.936,46.984,46.578,46.974,4185954,0
2017-01-31,47.051,47.882,46.993,47.717,6073400,0
2017-02-01,47.418,47.418,46.439,46.868,7817697,0
2017-02-02,46.897,47.321,46.779,47.283,4537648,0
2017-02-03,47.321,47.438,47.047,47.138,3510539,0
2017-02-06,47.274,47.389,47.033,47.07,3258615,0
2017-02-07,47.167,47.216,46.926,47.08,3843607,0
2017-02-08,47.157,47.631,47.129,47.515,4073102,0
2017-02-09,47.447,47.699,47.023,47.167,5001209,0
2017-02-10,47.119,47.457,47.051,47.351,3628254,0
2017-02-13,47.361,47.582,47.167,47.515,3468568,0
2017-02-14,47.312,47.321,46.578,46.906,5510143,0
2017-02-15,46.675,46.723,46.289,46.675,6233444,0
2017-02-16,46.733,47.144,46.646,47.115,5766977,0
2017-02-17,47.144,47.227,46.567,46.685,7288397,0
2017-02-21,46.626,47.212,46.46,47.153,8880488,0
2017-02-22,47.134,47.94,46.89,47.847,7701360,0
2017-02-23,47.857,48.697,47.798,48.511,9154449,0
2017-02-24,48.638,49.4,48.619,49.322,8550645,0
2017-02-27,49.273,49.273,49.029,49.097,4761428,0
2017-02-28,48.97,49.703,48.951,49.634,6827441,0
2017-03-01,49.097,49.39,48.804,48.892,7324163,0
2017-03-02,48.619,49.39,48.482,49.146,5471581,0
2017-03-03,49.166,49.429,48.775,49.195,5889935,0
2017-03-06,49.42,49.429,48.99,49.068,4346646,0
2017-03-07,48.931,49.322,48.892,49.224,4615015,0
2017-03-08,48.872,48.872,48.492,48.609,4428158,0
2017-03-09,48.736,48.824,48.296,48.345,4348386,0
2017-03-10,48.609,48.609,48.15,48.472,5152712,0
2017-03-13,48.433,48.628,48.374,48.57,4432549,0
2017-03-14,48.531,48.863,48.443,48.716,3372909,0
2017-03-15,48.775,49.664,48.638,49.449,4503627,0
2017-03-16,49.273,49.322,48.867,49.019,3876210,0
2017-03-17,49.244,49.761,49.029,49.488,9952156,0
2017-03-20,49.517,49.693,49.083,49.204,3930973,0
2017-03-21,49.136,49.966,49.029,49.82,6087239,0
2017-03-22,49.878,50.269,49.527,49.546,6322998,0
2017-03-23,49.449,49.859,49.004,49.195,8734807,0
2017-03-24,49.195,49.439,48.99,49.244,5373722,0
2017-03-27,49.37,49.615,48.951,49.126,3768359,0
2017-03-28,49.009,49.146,48.804,48.921,5870576,0
2017-03-29,48.658,48.974,48.384,48.785,7819483,0
2017-03-30,48.589,48.687,48.16,48.511,5707354,0
2017-03-31,48.472,48.833,48.452,48.619,6662288,0
2017-04-03,48.521,48.814,48.247,48.794,5301318,0
2017-04-04,48.794,49.019,48.599,48.853,3946941,0
2017-04-05,48.755,49.302,48.677,49.253,3672358,0
2017-04-06,49.078,49.156,48.736,48.96,6452393,0
2017-04-07,49.038,49.102,48.501,48.531,7483234,0
2017-04-10,48.531,48.697,48.228,48.511,5141298,0
2017-04-11,48.482,48.54,48.033,48.15,9763469,0
2017-04-12,47.964,48.609,47.867,48.501,7868383,0
2017-04-13,48.521,48.521,48.16,48.267,6124600,0
2017-04-17,48.365,48.663,48.326,48.619,3277900,0
2017-04-18,48.697,48.882,48.599,48.804,3845369,0
2017-04-19,48.746,48.804,48.443,48.589,3831826,0
2017-04-20,48.452,48.619,48.14,48.609,5343405,0
2017-04-21,48.55,48.976,48.55,48.814,4539121,0
2017-04-24,48.863,49.029,48.521,48.98,4194921,0
2017-04-25,48.824,49.009,48.658,48.99,3252411,0
2017-04-26,48.892,49.156,48.775,48.804,2848032,0
2017-04-27,48.863,49.141,48.833,48.902,3014614,0
2017-04-28,48.833,48.863,48.531,48.638,7868233,0
2017-05-01,48.648,48.697,48.394,48.433,3090320,0
2017-05-02,48.54,48.697,48.296,48.355,4122939,0
2017-05-03,48.423,48.677,48.296,48.316,4302503,0
2017-05-04,48.247,48.687,48.111,48.628,4746081,0
2017-05-05,48.716,48.97,48.628,48.902,4702943,0
2017-05-08,48.931,48.96,48.628,48.863,3908591,0
2017-05-09,48.833,48.912,48.648,48.814,5371409,0
2017-05-10,48.833,48.863,48.443,48.706,5405810,0
2017-05-11,48.667,49.191,48.568,49.181,5573072,0
2017-05-12,49.22,49.428,49.151,49.28,4044284,0
2017-05-15,49.27,49.438,49.181,49.388,3431324,0
2017-05-16,49.299,49.349,48.756,48.756,4531515,0
2017-05-17,48.815,49.27,48.805,49.052,4609203,0
2017-05-18,49.21,49.383,48.835,49.181,4294408,0
2017-05-19,49.092,49.289,48.953,49.289,6401223,0
2017-05-22,49.23,49.448,49.072,49.418,5950225,0
2017-05-23,49.457,49.803,49.408,49.487,5506777,0
2017-05-24,49.596,49.872,49.556,49.784,4117831,0
2017-05-25,49.784,50.021,49.655,49.902,5205867,0
2017-05-26,49.902,49.952,49.754,49.853,3305068,0
2017-05-30,49.872,50.139,49.739,49.971,3894707,0
2017-05-31,50.06,50.327,50.001,50.011,8784877,0
2017-06-01,50.05,50.376,49.932,50.327,5333447,0
2017-06-02,50.426,50.564,50.238,50.406,5054189,0
2017-06-05,50.327,50.376,50.169,50.208,3260269,0
2017-06-06,50.485,50.574,50.11,50.189,3896694,0
2017-06-07,50.159,50.515,50.105,50.406,4529433,0
2017-06-08,50.297,50.297,49.892,50.139,5719386,0
2017-06-09,50.031,50.129,49.744,50.08,3540276,0
2017-06-12,50.258,50.732,50.031,50.248,5027068,0
2017-06-13,50.199,50.554,50.09,50.455,3697831,0
2017-06-14,50.752,51.019,50.604,50.614,4974869,0
2017-06-15,50.604,51.137,50.584,51.098,5247430,0
2017-06-16,51.167,51.35,50.841,50.92,8896787,0
2017-06-19,50.88,51.058,50.623,50.811,4194215,0
2017-06-20,50.821,51.127,50.811,51.098,2756616,0
2017-06-21,51.118,51.156,50.396,50.594,3722030,0
2017-06-22,50.446,50.446,49.65,49.784,5241319,0
2017-06-23,49.704,49.803,49.171,49.25,5546339,0
2017-06-26,49.299,49.764,49.141,49.507,3765665,0
2017-06-27,49.309,49.398,48.697,48.815,4451933,0
2017-06-28,48.934,48.963,48.519,48.568,4368453,0
2017-06-29,48.163,48.173,47.59,47.718,7289084,0
2017-06-30,47.669,47.876,47.303,47.313,5851163,0
2017-07-03,47.422,47.481,47.017,47.086,2837810,0
2017-07-05,47.155,47.165,46.78,46.859,4810532,0
2017-07-06,46.72,46.928,46.572,46.839,4092206,0
2017-07-07,46.888,47.036,46.72,46.799,3462573,0
2017-07-10,47.096,47.106,46.705,46.72,4027831,0
2017-07-11,46.799,46.859,46.532,46.72,3421055,0
2017-07-12,46.987,47.093,46.903,46.948,3480864,0
2017-07-13,47.056,47.086,46.542,46.562,3374501,0
2017-07-14,46.859,46.997,46.661,46.7,3495180,0
2017-07-17,46.691,46.75,46.355,46.483,5252861,0
2017-07-18,46.542,46.612,46.315,46.562,4975561,0
2017-07-19,46.641,46.74,46.523,46.671,3562119,0
2017-07-20,46.75,46.868,46.631,46.76,3355387,0
2017-07-21,46.71,47.313,46.644,47.313,4166420,0
2017-07-24,47.293,47.313,46.681,46.691,4550717,0
2017-07-25,46.73,46.76,46.206,46.226,4058407,0
2017-07-26,46.226,46.839,46.157,46.839,4202433,0
2017-07-27,46.631,47.254,46.493,47.254,4684582,0
2017-07-28,47.244,47.402,46.7,46.948,4313238,0
2017-07-31,46.948,47.432,46.77,47.363,6044663,0
2017-08-01,47.461,48.479,47.442,47.955,8981798,0
2017-08-02,47.936,49.487,47.343,49.191,9175708,0
2017-08-03,48.894,49.112,48.598,48.776,6138949,0
2017-08-04,48.519,48.657,47.96,48.212,5439859,0
2017-08-07,48.202,48.454,48.109,48.42,4099559,0
2017-08-08,48.331,48.618,48.202,48.538,5319280,0
2017-08-09,48.618,48.637,48.202,48.272,5243976,0
2017-08-10,48.232,48.38,47.995,48.232,3358112,0
2017-08-11,48.232,48.282,47.689,47.847,3265225,0
2017-08-14,47.847,48.069,47.748,48.064,3818528,0
2017-08-15,47.955,48.38,47.926,48.38,2949924,0
2017-08-16,48.301,48.568,48.282,48.41,3069355,0
2017-08-17,48.42,48.45,47.895,47.92,3275575,0
2017-08-18,47.84,48.49,47.69,48.3,4852965,0
2017-08-21,48.34,48.43,48.07,48.29,4699622,0
2017-08-22,48.2,48.22,47.78,47.95,4134455,0
2017-08-23,47.99,48.08,47.85,48.04,3223777,0
2017-08-24,48.03,48.14,47.875,48.02,2877765,0
2017-08-25,48.2,48.51,47.975,48.31,3791512,0
2017-08-28,48.43,48.49,48.1,48.35,2549333,0
2017-08-29,48.41,48.48,48.11,48.18,2334274,0
2017-08-30,48.15,48.24,47.95,48.21,2460969,0
2017-08-31,48.35,48.5,48.21,48.26,4325017,0
2017-09-01,48.32,48.32,47.88,48.26,3112787,0
2017-09-05,48.31,49.19,48.205,49.16,6725324,0
2017-09-06,49.35,49.46,49.08,49.28,7280786,0
2017-09-07,49.3,50,49.1,49.95,7074831,0
2017-09-08,49.73,50.27,49.6001,50.2,5696199,0
2017-09-11,50.05,50.64,49.96,50.61,5297677,0
2017-09-12,50.49,50.58,49.26,49.56,5912614,0
2017-09-13,49.52,49.555,49.155,49.42,4398497,0
2017-09-14,49.65,50.49,49.44,50.4,6167038,0
2017-09-15,50.6,50.8,50.32,50.64,7244756,0
2017-09-18,50.7,50.72,49.73,50.07,3804380,0
2017-09-19,50.07,50.1,49.68,49.87,5110121,0
2017-09-20,50.02,50.0971,49.24,49.45,4720980,0
2017-09-21,49.49,49.64,49.24,49.27,3039010,0
2017-09-22,49.36,49.41,48.76,48.82,4155543,0
2017-09-25,48.8,49.1588,48.78,49.03,4518274,0
2017-09-26,49,49.03,48.66,48.79,3973637,0
2017-09-27,48.53,48.77,48.29,48.52,6622858,0
2017-09-28,48.42,48.955,48.37,48.94,5880763,0
2017-09-29,49.03,49.4342,48.565,49.14,7244089,0
2017-10-02,49.17,49.435,48.95,49.14,4478167,0
2017-10-03,48.97,48.98,48.615,48.79,3545636,0
2017-10-04,48.74,49.14,48.7,49.1,4321738,0
2017-10-05,49.14,49.47,48.94,49.36,4040712,0
2017-10-06,49.18,49.61,49.02,49.59,3208881,0
2017-10-09,49.56,49.705,49.56,49.65,2955508,0
2017-10-10,49.74,50.26,49.64,50.24,4139041,0
2017-10-11,50.09,50.76,50.09,50.48,4431754,0
2017-10-12,50.48,50.845,50.39,50.74,3471124,0
2017-10-13,50.85,51.06,50.75,50.94,4632493,0
2017-10-16,50.84,51.28,50.81,51.14,4364970,0
2017-10-17,51.07,51.22,50.73,51.14,3691332,0
2017-10-18,51.03,51.27,50.87,51.27,2699389,0
2017-10-19,51.3,52.03,51.28,52,4696836,0
2017-10-20,51.9,52.34,51.8,52.21,4122806,0
2017-10-23,52.14,52.28,51.96,52.2,2999697,0
2017-10-24,52.1,52.41,51.9,52.37,4869940,0
2017-10-25,52.18,52.33,51.69,52.21,4599826,0
2017-10-26,52.35,52.59,52.005,52.06,3501756,0
2017-10-27,51.92,52.3,51.82,52.09,3125295,0
2017-10-30,52,52.17,51.88,52.09,3345931,0
2017-10-31,52.02,52.28,51.88,52.2,4721096,0
2017-11-01,52.4,52.4,51.76,52.08,3957610,0
2017-11-02,52.38,53.27,52.2,53.25,6568547,0
2017-11-03,53.09,53.51,52.42,52.44,4842597,0
2017-11-06,52.34,52.3466,51.56,51.65,5631874,0
2017-11-07,51.72,51.99,51.31,51.72,5453980,0
2017-11-08,51.74,52,51.24,51.77,5424971,0
2017-11-09,51.75,52.02,51.555,52.01,3633288,0
2017-11-10,51.73,51.73,51.32,51.36,3501819,0
