Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,1.0879,1.105,1.0795,1.0795,859439,0
1982-01-04,1.0879,1.0879,1.0795,1.0879,1559519,0
1982-01-05,1.0711,1.0879,1.0543,1.0543,4519177,0
1982-01-06,1.0374,1.0543,1.0203,1.0288,5065576,0
1982-01-07,1.0203,1.0288,1.0121,1.0203,4006929,0
1982-01-08,1.0288,1.0374,1.0203,1.0288,2111608,0
1982-01-11,1.0121,1.0288,1.0034,1.0203,4314276,0
1982-01-12,0.9951,1.0034,0.9783,0.9783,7626828,0
1982-01-13,0.9614,0.9783,0.9445,0.9529,6021777,0
1982-01-14,0.9614,0.9783,0.9529,0.9697,1673349,0
1982-01-15,0.9867,1.0034,0.9697,1.0034,4621629,0
1982-01-18,1.0034,1.0121,0.9867,1.0121,2845832,0
1982-01-19,1.0121,1.0121,1.0034,1.0121,4314276,0
1982-01-20,1.0121,1.0121,1.0034,1.0121,2931206,0
1982-01-21,1.0203,1.0288,1.0121,1.0203,3409305,0
1982-01-22,1.0203,1.0288,1.0121,1.0121,5355855,0
1982-01-25,1.0121,1.0203,1.0034,1.0203,3136108,0
1982-01-26,1.0374,1.0456,1.0288,1.0456,10341750,0
1982-01-27,1.0543,1.0711,1.0456,1.0625,10506809,0
1982-01-28,1.0879,1.105,1.0625,1.0963,10148230,0
1982-01-29,1.0879,1.0963,1.0795,1.0963,5566446,0
1982-02-01,1.0711,1.0795,1.0625,1.0625,3950015,0
1982-02-02,1.0711,1.0795,1.0625,1.0711,5088345,0
1982-02-03,1.0795,1.0879,1.0711,1.0795,4086615,0
1982-02-04,1.0711,1.0795,1.0543,1.0711,6300671,0
1982-02-05,1.0879,1.0963,1.0795,1.0879,7763429,0
1982-02-08,1.0795,1.0879,1.0711,1.0795,6403118,0
1982-02-09,1.0625,1.0711,1.0625,1.0625,3488990,0
1982-02-10,1.0711,1.0795,1.0625,1.0795,3540212,0
1982-02-11,1.0795,1.0795,1.0711,1.0795,3454843,0
1982-02-12,1.0795,1.0795,1.0711,1.0711,2265282,0
1982-02-16,1.0625,1.0711,1.0543,1.0711,4126457,0
1982-02-17,1.0711,1.0795,1.0625,1.0625,4809453,0
1982-02-18,1.0795,1.0795,1.0711,1.0795,6010396,0
1982-02-19,1.0711,1.0795,1.0543,1.0625,2589711,0
1982-02-22,1.0625,1.0795,1.0456,1.0456,3944323,0
1982-02-23,1.0456,1.0625,1.0374,1.0543,3449145,0
1982-02-24,1.0711,1.0963,1.0543,1.0879,7387780,0
1982-02-25,1.105,1.1216,1.0795,1.105,8087851,0
1982-02-26,1.105,1.1132,1.105,1.105,3375156,0
1982-03-01,1.1302,1.1471,1.105,1.1386,6909676,0
1982-03-02,1.1471,1.1552,1.1302,1.1302,6374662,0
1982-03-03,1.1132,1.1302,1.0963,1.1132,6818612,0
1982-03-04,1.0963,1.1132,1.0711,1.0795,6334820,0
1982-03-05,1.0795,1.0879,1.0711,1.0795,4689930,0
1982-03-08,1.0543,1.0879,1.0288,1.0288,4092308,0
1982-03-09,1.0456,1.0711,1.0121,1.0625,7900027,0
1982-03-10,1.0543,1.0625,1.0456,1.0543,4234598,0
1982-03-11,1.0456,1.0543,1.0288,1.0288,2288049,0
1982-03-12,1.0034,1.0288,0.9783,1.0034,8930219,0
1982-03-15,1.0203,1.0374,1.0034,1.0288,2703541,0
1982-03-16,1.0374,1.0456,1.0288,1.0374,6300671,0
1982-03-17,1.0288,1.0374,1.0203,1.0374,10216533,0
1982-03-18,1.0456,1.0543,1.0374,1.0543,2544168,0
1982-03-19,1.0625,1.0795,1.0543,1.0711,6112848,0
1982-03-22,1.0963,1.1132,1.0795,1.1132,7882951,0
1982-03-23,1.105,1.1132,1.0879,1.0963,8264293,0
1982-03-24,1.0795,1.0963,1.0711,1.0795,9487997,0
1982-03-25,1.0625,1.0795,1.0543,1.0625,4553330,0
1982-03-26,1.0543,1.0543,1.0456,1.0543,2009157,0
1982-03-29,1.0625,1.0711,1.0543,1.0711,3261323,0
1982-03-30,1.0711,1.0795,1.0711,1.0711,4280128,0
1982-03-31,1.0711,1.0711,1.0625,1.0625,3221481,0
1982-04-01,1.0711,1.0711,1.0625,1.0711,3870330,0
1982-04-02,1.0795,1.0879,1.0795,1.0795,6659246,0
1982-04-05,1.0795,1.0879,1.0711,1.0879,5031430,0
1982-04-06,1.105,1.1216,1.0879,1.1132,6397430,0
1982-04-07,1.1132,1.1216,1.105,1.1132,7103192,0
1982-04-08,1.1386,1.1471,1.1216,1.1386,5896563,0
1982-04-12,1.1386,1.1386,1.1302,1.1386,1849792,0
1982-04-13,1.1386,1.1471,1.1216,1.1471,6004705,0
1982-04-14,1.1386,1.1386,1.1302,1.1386,3426381,0
1982-04-15,1.1552,1.1721,1.1302,1.1721,9425394,0
1982-04-16,1.1721,1.189,1.1641,1.1806,8878993,0
1982-04-19,1.189,1.2145,1.1721,1.2059,8719625,0
1982-04-20,1.1977,1.2059,1.189,1.1977,7752042,0
1982-04-21,1.1977,1.2059,1.1977,1.1977,3972781,0
1982-04-22,1.2059,1.2145,1.1977,1.2145,6636480,0
1982-04-23,1.2313,1.2479,1.2145,1.2479,18452369,0
1982-04-26,1.2565,1.2649,1.2398,1.2565,4041078,0
1982-04-27,1.2398,1.2565,1.2227,1.2227,13432322,0
1982-04-28,1.2227,1.2313,1.2145,1.2227,8139078,0
1982-04-29,1.2227,1.2227,1.2145,1.2145,8383819,0
1982-04-30,1.2227,1.2313,1.2145,1.2313,7342244,0
1982-05-03,1.2313,1.2313,1.2227,1.2313,3420688,0
1982-05-04,1.2313,1.2398,1.2313,1.2313,3130414,0
1982-05-05,1.2227,1.2313,1.2059,1.2145,7558529,0
1982-05-06,1.2059,1.2227,1.189,1.189,8674092,0
1982-05-07,1.189,1.189,1.1806,1.189,3631283,0
1982-05-10,1.189,1.1977,1.189,1.1977,13159122,0
1982-05-11,1.2059,1.2145,1.189,1.2059,2208366,0
1982-05-12,1.2059,1.2145,1.1977,1.2059,2504331,0
1982-05-13,1.2059,1.2059,1.1977,1.2059,1889631,0
1982-05-14,1.2227,1.2398,1.1977,1.2313,5680278,0
1982-05-17,1.2227,1.2313,1.2145,1.2145,2140066,0
1982-05-18,1.1977,1.2145,1.1806,1.189,5520911,0
1982-05-19,1.1641,1.189,1.1471,1.1471,7808959,0
1982-05-20,1.1471,1.1471,1.1386,1.1471,6972288,0
1982-05-21,1.1552,1.1641,1.1552,1.1641,4894830,0
1982-05-24,1.1721,1.1806,1.1641,1.1721,3557286,0
1982-05-25,1.1806,1.189,1.1641,1.1641,5515222,0
1982-05-26,1.1471,1.1552,1.1386,1.1471,12077709,0
1982-05-27,1.1386,1.1386,1.1302,1.1386,5412771,0
1982-05-28,1.1386,1.1471,1.1216,1.1302,2823063,0
1982-06-01,1.1302,1.1302,1.1216,1.1302,2492948,0
1982-06-02,1.1386,1.1471,1.1302,1.1471,4718390,0
1982-06-03,1.1386,1.1552,1.1302,1.1386,2356350,0
1982-06-04,1.0963,1.105,1.0795,1.0795,10119778,0
1982-06-07,1.0795,1.0963,1.0711,1.0795,4695620,0
1982-06-08,1.0711,1.0879,1.0543,1.0625,4627321,0
1982-06-09,1.0543,1.0625,1.0374,1.0456,10205151,0
1982-06-10,1.0625,1.0795,1.0543,1.0795,6107153,0
1982-06-11,1.105,1.1132,1.0963,1.1132,12800550,0
1982-06-14,1.105,1.1132,1.0963,1.105,9869342,0
1982-06-15,1.105,1.1132,1.0963,1.105,7114577,0
1982-06-16,1.1216,1.1302,1.1132,1.1132,6903986,0
1982-06-17,1.1132,1.1132,1.105,1.105,4889139,0
1982-06-18,1.105,1.105,1.0963,1.0963,4393961,0
1982-06-21,1.1132,1.1302,1.105,1.1216,4297208,0
1982-06-22,1.1302,1.1471,1.1216,1.1471,7712204,0
1982-06-23,1.1721,1.1977,1.1471,1.189,10842619,0
1982-06-24,1.1806,1.189,1.1641,1.1641,14297455,0
1982-06-25,1.1641,1.1721,1.1552,1.1641,614700,0
1982-06-28,1.1721,1.1806,1.1641,1.1721,2310816,0
1982-06-29,1.189,1.189,1.1806,1.189,6226680,0
1982-06-30,1.189,1.1977,1.1806,1.1806,8048011,0
1982-07-01,1.1806,1.189,1.1641,1.1721,4672858,0
1982-07-02,1.1552,1.1641,1.1471,1.1552,4809453,0
1982-07-06,1.1552,1.1641,1.1471,1.1641,4598866,0
1982-07-07,1.1721,1.1806,1.1641,1.1721,3420688,0
1982-07-08,1.1641,1.1806,1.1552,1.1806,7416236,0
1982-07-09,1.189,1.2145,1.1721,1.2059,10683251,0
1982-07-12,1.2145,1.2313,1.2059,1.2313,5185102,0
1982-07-13,1.2227,1.2313,1.2145,1.2145,7780503,0
1982-07-14,1.2059,1.2313,1.2059,1.2313,5185102,0
1982-07-15,1.2398,1.2565,1.2313,1.2479,9123736,0
1982-07-16,1.2565,1.2649,1.2398,1.2565,9431086,0
1982-07-19,1.2649,1.2735,1.2565,1.2565,10131161,0
1982-07-20,1.2565,1.2649,1.2479,1.2649,9857961,0
1982-07-21,1.2649,1.2904,1.2649,1.2649,12544423,0
1982-07-22,1.2735,1.2904,1.2565,1.2735,10136850,0
1982-07-23,1.2818,1.2904,1.2735,1.2818,5173720,0
1982-07-26,1.2735,1.2818,1.2649,1.2649,5116807,0
1982-07-27,1.2479,1.2649,1.2313,1.2313,4006929,0
1982-07-28,1.2145,1.2227,1.2145,1.2145,6676316,0
1982-07-29,1.2227,1.2313,1.2059,1.2313,5714429,0
1982-07-30,1.2227,1.2398,1.2059,1.2059,3318239,0
1982-08-02,1.2145,1.2227,1.2059,1.2227,2327892,0
1982-08-03,1.1977,1.2227,1.1806,1.1806,2919823,0
1982-08-04,1.1641,1.1806,1.1386,1.1386,5025738,0
1982-08-05,1.1302,1.1386,1.1216,1.1302,6374662,0
1982-08-06,1.1302,1.1471,1.1132,1.1132,7194260,0
1982-08-09,1.1216,1.1386,1.0963,1.1302,3733732,0
1982-08-10,1.1302,1.1386,1.1216,1.1216,3500374,0
1982-08-11,1.1132,1.1216,1.105,1.105,7080427,0
1982-08-12,1.105,1.1132,1.0963,1.105,3210095,0
1982-08-13,1.1132,1.1216,1.0963,1.1216,2458798,0
1982-08-16,1.1302,1.1471,1.1132,1.1216,6300671,0
1982-08-17,1.1386,1.1721,1.105,1.1641,8941602,0
1982-08-18,1.1641,1.189,1.1302,1.1386,12470431,0
1982-08-19,1.1216,1.1386,1.105,1.1132,7091810,0
1982-08-20,1.1471,1.1806,1.1132,1.1721,10757242,0
1982-08-23,1.1977,1.2313,1.1641,1.2227,17632771,0
1982-08-24,1.2059,1.2227,1.189,1.2145,16494440,0
1982-08-25,1.2059,1.2313,1.189,1.2145,12077709,0
1982-08-26,1.2313,1.2565,1.2059,1.2227,13233114,0
1982-08-27,1.2145,1.2227,1.1977,1.2145,4598866,0
1982-08-30,1.2145,1.2227,1.1977,1.2227,4735462,0
1982-08-31,1.2398,1.2565,1.2145,1.2398,5452613,0
1982-09-01,1.2649,1.2735,1.2479,1.2565,9573377,0
1982-09-02,1.2904,1.324,1.2565,1.3157,11656526,0
1982-09-03,1.3578,1.3747,1.3408,1.3578,17285575,0
1982-09-07,1.3408,1.3578,1.324,1.3408,7888646,0
1982-09-08,1.3578,1.3747,1.3408,1.3492,6272211,0
1982-09-09,1.3492,1.3578,1.3325,1.3408,3272706,0
1982-09-10,1.3325,1.3408,1.324,1.3408,4917597,0
1982-09-13,1.3492,1.3747,1.3325,1.3747,8560259,0
1982-09-14,1.3829,1.3917,1.3747,1.3747,7177187,0
1982-09-15,1.3662,1.3829,1.3578,1.3747,4900522,0
1982-09-16,1.3829,1.3917,1.3662,1.3747,9510767,0
1982-09-17,1.3662,1.3829,1.3408,1.3408,10626333,0
1982-09-20,1.3325,1.3408,1.324,1.3408,6619406,0
1982-09-21,1.3492,1.3747,1.324,1.3747,7581290,0
1982-09-22,1.3662,1.3998,1.3325,1.3325,11360559,0
1982-09-23,1.324,1.3408,1.3157,1.3325,9704286,0
1982-09-24,1.324,1.324,1.3157,1.324,4103688,0
1982-09-27,1.3325,1.3408,1.3157,1.3408,2196984,0
1982-09-28,1.3157,1.3408,1.2904,1.2904,5748581,0
1982-09-29,1.2818,1.2904,1.2735,1.2818,6357589,0
1982-09-30,1.2818,1.2904,1.2649,1.2735,6608017,0
1982-10-01,1.2735,1.2818,1.2565,1.2818,8907452,0
1982-10-04,1.2649,1.2735,1.2649,1.2649,2800302,0
1982-10-05,1.2818,1.2904,1.2735,1.2735,7325169,0
1982-10-06,1.324,1.3747,1.2735,1.3747,8429353,0
1982-10-07,1.3662,1.3829,1.3492,1.3662,14599114,0
1982-10-08,1.3747,1.3917,1.3578,1.3917,11480081,0
1982-10-11,1.4505,1.5013,1.3917,1.4758,17188822,0
1982-10-12,1.4926,1.5263,1.4505,1.4758,22459297,0
1982-10-13,1.4926,1.518,1.4674,1.4843,13312797,0
1982-10-14,1.459,1.4758,1.4338,1.4421,8190302,0
1982-10-15,1.4421,1.459,1.4338,1.4505,4126457,0
1982-10-18,1.4843,1.5013,1.4421,1.5013,9892109,0
1982-10-19,1.5013,1.5263,1.4758,1.5013,8400896,0
1982-10-20,1.5013,1.5687,1.4843,1.5602,8127696,0
1982-10-21,1.577,1.5937,1.5518,1.5857,7421928,0
1982-10-22,1.6025,1.6358,1.5687,1.6192,7945563,0
1982-10-25,1.5687,1.5937,1.5518,1.5518,4633010,0
1982-10-26,1.6025,1.6528,1.5518,1.6528,8048011,0
1982-10-27,1.6277,1.6528,1.6107,1.6107,6209605,0
1982-10-28,1.5937,1.6277,1.5518,1.5857,8150460,0
1982-10-29,1.577,1.5937,1.5602,1.5857,5065576,0
1982-11-01,1.6025,1.6277,1.577,1.6277,5202183,0
1982-11-02,1.6699,1.6868,1.6447,1.6614,9072511,0
1982-11-03,1.6951,1.7118,1.6699,1.7118,7313788,0
1982-11-04,1.7035,1.7204,1.6868,1.6951,7006439,0
1982-11-05,1.6868,1.7035,1.6782,1.6951,7478844,0
1982-11-08,1.6868,1.7035,1.6699,1.6951,7484537,0
1982-11-09,1.7287,1.7541,1.6951,1.7455,8514728,0
1982-11-10,1.7709,1.7964,1.7373,1.7626,7678053,0
1982-11-11,1.7626,1.788,1.7287,1.788,6499875,0
1982-11-12,1.8134,1.8302,1.7964,1.8134,7894337,0
1982-11-15,1.7794,1.8134,1.7455,1.7455,13159122,0
1982-11-16,1.7204,1.7373,1.6951,1.7118,11235342,0
1982-11-17,1.7455,1.7626,1.7287,1.7626,7979713,0
1982-11-18,1.8048,1.8471,1.7626,1.8383,13290031,0
1982-11-19,1.8383,1.8553,1.8214,1.8214,9596143,0
1982-11-22,1.8048,1.8214,1.7964,1.7964,10398668,0
1982-11-23,1.7794,1.8048,1.7626,1.7626,6727544,0
1982-11-24,1.7455,1.7709,1.7287,1.7373,9664443,0
1982-11-26,1.7373,1.7455,1.7204,1.7287,2862908,0
1982-11-29,1.7287,1.7373,1.7204,1.7287,7234102,0
1982-11-30,1.788,1.8553,1.7287,1.8553,8913144,0
1982-12-01,1.8553,1.8976,1.8214,1.8721,6494186,0
1982-12-02,1.8976,1.9313,1.8639,1.8976,7928486,0
1982-12-03,1.9143,1.9313,1.8976,1.9143,7843110,0
1982-12-06,1.965,2.0408,1.8808,2.0154,13107900,0
1982-12-07,2.0579,2.0831,2.0323,2.0746,12316756,0
1982-12-08,2.024,2.0662,1.9905,1.9985,24633516,0
1982-12-09,1.9481,1.9733,1.9229,1.9229,10296218,0
1982-12-10,1.8891,1.9229,1.8471,1.8553,7433311,0
1982-12-13,1.8721,1.8891,1.8639,1.8891,3580055,0
1982-12-14,1.8639,1.9397,1.788,1.7964,14143782,0
1982-12-15,1.7794,1.7964,1.7541,1.7626,9123736,0
1982-12-16,1.7964,1.8214,1.7709,1.8134,7353632,0
1982-12-17,1.8553,1.8891,1.8214,1.8721,6630788,0
1982-12-20,1.8302,1.8721,1.7964,1.7964,6505571,0
1982-12-21,1.8048,1.8471,1.7626,1.8302,9715667,0
1982-12-22,1.8808,1.8976,1.8639,1.8891,10535270,0
1982-12-23,1.906,1.9229,1.8891,1.906,4274438,0
1982-12-27,1.906,1.9313,1.8891,1.9143,3944323,0
1982-12-28,1.9143,1.9397,1.8976,1.8976,9487997,0
1982-12-29,1.8808,1.906,1.8639,1.8721,8526108,0
1982-12-30,1.8553,1.8808,1.8302,1.8302,5185102,0
1982-12-31,1.8383,1.8471,1.8302,1.8471,3016579,0
1983-01-03,1.8302,1.8721,1.788,1.7964,11007675,0
1983-01-04,1.7964,1.8214,1.7794,1.8214,13170508,0
1983-01-05,1.788,1.8302,1.7373,1.7709,16471668,0
1983-01-06,1.8048,1.8383,1.7709,1.8302,9658752,0
1983-01-07,1.8553,1.8808,1.8302,1.8639,13603075,0
1983-01-10,1.8302,1.8808,1.7794,1.8553,16767635,0
1983-01-11,1.8214,1.8471,1.8048,1.8302,12362291,0
1983-01-12,1.8721,1.9143,1.8302,1.8553,11867114,0
1983-01-13,1.8721,1.8891,1.8553,1.8891,6169760,0
1983-01-14,2.0154,2.0323,1.9905,2.0323,19289046,0
1983-01-17,2.0999,2.142,2.0579,2.0746,18082413,0
1983-01-18,2.1084,2.1336,2.0746,2.1253,17723838,0
1983-01-19,2.0999,2.1506,2.0579,2.0999,14957690,0
1983-01-20,2.1084,2.1253,2.0831,2.1084,10136850,0
1983-01-21,2.0999,2.1168,2.0831,2.1168,8406584,0
1983-01-24,2.0831,2.0999,2.0662,2.0999,8173225,0
1983-01-25,2.1588,2.2011,2.1168,2.2011,13438015,0
1983-01-26,2.2011,2.2182,2.1843,2.1928,11531307,0
1983-01-27,2.1928,2.2182,2.1759,2.2096,12874541,0
1983-01-28,2.2602,2.2769,2.2433,2.2602,17923042,0
1983-01-31,2.3361,2.4203,2.2518,2.4203,10484042,0
1983-02-01,2.3528,2.3951,2.3109,2.3192,12829004,0
1983-02-02,2.2856,2.3109,2.2602,2.2856,14286072,0
1983-02-03,2.2938,2.3109,2.2769,2.3109,9192037,0
1983-02-04,2.3528,2.4121,2.3022,2.4037,10256374,0
1983-02-07,2.3783,2.4121,2.3444,2.3528,8178919,0
1983-02-08,2.3276,2.3783,2.2856,2.2938,8975752,0
1983-02-09,2.2688,2.3109,2.2263,2.2263,7808959,0
1983-02-10,2.2349,2.2769,2.2011,2.2518,18236083,0
1983-02-11,2.2769,2.2856,2.2602,2.2769,16209853,0
1983-02-14,2.3276,2.3866,2.2688,2.3696,10188077,0
1983-02-15,2.3528,2.3866,2.3276,2.3361,6807230,0
1983-02-16,2.3361,2.3696,2.3109,2.3109,7319475,0
1983-02-17,2.3276,2.3528,2.2938,2.3444,10706018,0
1983-02-18,2.3528,2.3783,2.3276,2.3528,4866371,0
1983-02-22,2.2688,2.3276,2.2096,2.2096,9823811,0
1983-02-23,2.1674,2.1928,2.1506,2.1928,22544676,0
1983-02-24,2.2602,2.3109,2.2182,2.2769,15282111,0
1983-02-25,2.2518,2.2938,2.2096,2.2182,6664937,0
1983-02-28,2.1759,2.2096,2.142,2.1506,11593916,0
1983-03-01,2.1588,2.1843,2.1336,2.1588,10501117,0
1983-03-02,2.1084,2.1336,2.0831,2.1336,19135367,0
1983-03-03,2.1759,2.2096,2.142,2.1759,7649597,0
1983-03-04,2.1588,2.1759,2.142,2.1674,4667163,0
1983-03-07,2.1588,2.1843,2.1336,2.1843,5942096,0
1983-03-08,2.1759,2.2011,2.1588,2.1588,6710470,0
1983-03-09,2.1674,2.1843,2.1588,2.1843,3841873,0
1983-03-10,2.2182,2.2349,2.1928,2.2011,7951251,0
1983-03-11,2.2011,2.2096,2.1843,2.2011,5942096,0
1983-03-14,2.2011,2.2182,2.1843,2.2096,5367239,0
1983-03-15,2.2263,2.2349,2.2182,2.2182,8964371,0
1983-03-16,2.2349,2.2518,2.2096,2.2096,8981446,0
1983-03-17,2.2263,2.2349,2.2096,2.2349,5481072,0
1983-03-18,2.2602,2.2688,2.2518,2.2688,4018312,0
1983-03-21,2.2938,2.3276,2.2602,2.3109,5298934,0
1983-03-22,2.3109,2.3192,2.2688,2.2688,3141799,0
1983-03-23,2.2688,2.3361,2.2688,2.3109,7103192,0
1983-03-24,2.3192,2.3361,2.3109,2.3109,3682504,0
1983-03-25,2.3109,2.3361,2.3109,2.3192,3580055,0
1983-03-28,2.3192,2.3276,2.2938,2.3192,2396188,0
1983-03-29,2.3276,2.3528,2.2938,2.2938,5435539,0
1983-03-30,2.3022,2.3276,2.3022,2.3192,2965355,0
1983-03-31,2.3276,2.3276,2.2602,2.2602,2572631,0
1983-04-04,2.2602,2.2688,2.2433,2.2602,3545906,0
1983-04-05,2.2688,2.2769,2.2182,2.2263,3295473,0
1983-04-06,2.2349,2.2433,2.2182,2.2349,3409305,0
1983-04-07,2.2433,2.2433,2.2011,2.2433,3557286,0
1983-04-08,2.2349,2.2349,2.1843,2.2182,5446921,0
1983-04-11,2.2182,2.2349,2.1843,2.2011,5532294,0
1983-04-12,2.2011,2.2518,2.1843,2.2433,9311560,0
1983-04-13,2.2518,2.3022,2.2433,2.2688,5446921,0
1983-04-14,2.2688,2.2688,2.2433,2.2602,5868104,0
1983-04-15,2.2602,2.2688,2.2433,2.2518,5042813,0
1983-04-18,2.2518,2.2688,2.2349,2.2518,4940362,0
1983-04-19,2.2518,2.2518,2.1843,2.2011,8446426,0
1983-04-20,2.2096,2.2182,2.2011,2.2096,6420195,0
1983-04-21,2.2182,2.2182,2.0493,2.0493,16244002,0
1983-04-22,2.0074,2.0074,1.9818,2.0074,32066827,0
1983-04-25,2.0074,2.024,1.9905,1.9905,6932446,0
1983-04-26,1.9985,2.0154,1.9733,2.0074,11941108,0
1983-04-27,2.024,2.0579,1.9985,2.0074,18008418,0
1983-04-28,1.9905,1.9985,1.9818,1.9905,6351897,0
1983-04-29,1.9818,1.9905,1.965,1.965,6460039,0
1983-05-02,1.9481,1.9566,1.9397,1.9397,3591438,0
1983-05-03,1.9397,1.9905,1.9397,1.9818,6972288,0
1983-05-04,2.0074,2.0408,1.9818,2.0154,18065338,0
1983-05-05,2.0662,2.0999,2.024,2.0999,8110618,0
1983-05-06,2.1253,2.2096,2.1168,2.1674,12385057,0
1983-05-09,2.1506,2.1759,2.1336,2.1506,7791884,0
1983-05-10,2.1588,2.1674,2.142,2.142,4462262,0
1983-05-11,2.142,2.142,2.0662,2.0831,6664937,0
1983-05-12,2.0915,2.0999,2.0408,2.0831,5611981,0
1983-05-13,2.0831,2.0915,2.0662,2.0746,3608513,0
1983-05-16,2.0662,2.0662,2.0323,2.0493,7057660,0
1983-05-17,2.0579,2.0662,2.0493,2.0493,4792383,0
1983-05-18,2.0746,2.0831,2.0579,2.0579,4314276,0
1983-05-19,2.0579,2.0746,2.0408,2.0408,5082654,0
1983-05-20,2.0493,2.0999,2.0493,2.0999,6556795,0
1983-05-23,2.0831,2.1506,2.0831,2.1336,5680278,0
1983-05-24,2.1336,2.1928,2.1336,2.1674,12350907,0
1983-05-25,2.1928,2.1928,2.1588,2.1759,6448654,0
1983-05-26,2.1759,2.1928,2.1588,2.1674,7740660,0
1983-05-27,2.1674,2.1843,2.1506,2.1506,8178919,0
1983-05-31,2.1336,2.1506,2.0915,2.1084,5942096,0
1983-06-01,2.1168,2.1253,2.0999,2.1168,4923288,0
1983-06-02,2.1168,2.1674,2.1084,2.1588,6323437,0
1983-06-03,2.2011,2.2433,2.1928,2.2349,15760213,0
1983-06-06,2.2349,2.3276,2.2349,2.3109,11172732,0
1983-06-07,2.3276,2.3361,2.2856,2.2856,10284835,0
1983-06-08,2.2688,2.2856,2.2518,2.2518,11167044,0
1983-06-09,2.2602,2.2602,2.1336,2.2011,34366259,0
1983-06-10,2.2011,2.2096,2.1674,2.1759,5071271,0
1983-06-13,1.6358,1.6528,1.577,1.6277,108619683,0
1983-06-14,1.6192,1.6358,1.4758,1.4758,74105443,0
1983-06-15,1.5263,1.5937,1.5263,1.5857,50729785,0
1983-06-16,1.6358,1.6699,1.6025,1.6447,44343741,0
1983-06-17,1.6447,1.6447,1.5857,1.6025,20387538,0
1983-06-20,1.5857,1.5937,1.518,1.5687,22106417,0
1983-06-21,1.577,1.6277,1.577,1.6192,13176201,0
1983-06-22,1.6192,1.6358,1.6025,1.6277,16004954,0
1983-06-23,1.6358,1.7118,1.6358,1.6868,24502608,0
1983-06-24,1.7118,1.7373,1.6951,1.7035,15743139,0
1983-06-27,1.7118,1.7204,1.6699,1.6868,8099233,0
1983-06-28,1.6951,1.7035,1.6025,1.6025,11297948,0
1983-06-29,1.6358,1.6782,1.6192,1.6614,14934922,0
1983-06-30,1.6782,1.6868,1.6447,1.6447,9914871,0
1983-07-01,1.6528,1.6528,1.6358,1.6447,5475380,0
1983-07-05,1.6107,1.6358,1.6107,1.6358,5640437,0
1983-07-06,1.6528,1.7035,1.6447,1.7035,8008169,0
1983-07-07,1.6868,1.7118,1.6699,1.6699,10671862,0
1983-07-08,1.6868,1.6868,1.6528,1.6699,5947789,0
1983-07-11,1.6782,1.6868,1.6699,1.6868,8235834,0
1983-07-12,1.6868,1.7287,1.6868,1.6868,14109632,0
1983-07-13,1.6782,1.7287,1.6782,1.7204,14559273,0
1983-07-14,1.7455,1.7709,1.7287,1.7455,20131410,0
1983-07-15,1.7455,1.7455,1.7035,1.7287,11053206,0
1983-07-18,1.7287,1.8048,1.7287,1.7964,11229651,0
1983-07-19,1.7964,1.8214,1.7626,1.7709,13950265,0
1983-07-20,1.7794,1.8048,1.7455,1.8048,14325914,0
1983-07-21,1.8048,1.8302,1.7709,1.8048,21742152,0
1983-07-22,1.788,1.8134,1.7709,1.7794,9630291,0
1983-07-25,1.6699,1.6868,1.6358,1.6358,34684991,0
1983-07-26,1.6447,1.6868,1.6447,1.6699,26551603,0
1983-07-27,1.6528,1.6528,1.577,1.6025,11702058,0
1983-07-28,1.5687,1.5937,1.4926,1.5013,28179422,0
1983-07-29,1.5013,1.5263,1.4674,1.5095,15572390,0
1983-08-01,1.5095,1.5263,1.4843,1.5095,19135367,0
1983-08-02,1.518,1.5351,1.5095,1.518,19784221,0
1983-08-03,1.518,1.5351,1.5095,1.518,11235342,0
1983-08-04,1.5263,1.5263,1.4674,1.4758,15504091,0
1983-08-05,1.4843,1.4843,1.4505,1.4505,11650832,0
1983-08-08,1.4253,1.4338,1.3998,1.4167,20171248,0
1983-08-09,1.4505,1.4843,1.4253,1.4843,12430590,0
1983-08-10,1.4758,1.5095,1.459,1.4843,5173720,0
1983-08-11,1.4926,1.5013,1.459,1.4674,7103192,0
1983-08-12,1.4758,1.4843,1.4674,1.4674,4598866,0
1983-08-15,1.4843,1.5013,1.4843,1.4926,4866371,0
1983-08-16,1.5013,1.5095,1.4674,1.4758,9533533,0
1983-08-17,1.4758,1.5095,1.459,1.5013,10996293,0
1983-08-18,1.518,1.5518,1.518,1.518,10410048,0
1983-08-19,1.518,1.5351,1.5095,1.5263,6294980,0
1983-08-22,1.5351,1.5518,1.5351,1.5433,7660976,0
1983-08-23,1.5351,1.5937,1.5263,1.5937,8178919,0
1983-08-24,1.5937,1.6107,1.577,1.577,8890377,0
1983-08-25,1.577,1.5857,1.577,1.5857,6033162,0
1983-08-26,1.577,1.5937,1.5687,1.5857,3961398,0
1983-08-29,1.5687,1.5857,1.5518,1.5857,4291513,0
1983-08-30,1.5857,1.5937,1.5687,1.5687,4126457,0
1983-08-31,1.5687,1.6107,1.5687,1.6107,4707004,0
1983-09-01,1.6107,1.6192,1.5937,1.6025,4553330,0
1983-09-02,1.5937,1.6025,1.5937,1.5937,4046772,0
1983-09-06,1.6107,1.6192,1.5937,1.6192,5845336,0
1983-09-07,1.6107,1.6447,1.6107,1.6277,9322944,0
1983-09-08,1.6107,1.6277,1.6107,1.6192,6960901,0
1983-09-09,1.6358,1.6528,1.6277,1.6358,7404853,0
1983-09-12,1.6447,1.6699,1.6025,1.6025,9704286,0
1983-09-13,1.6107,1.6192,1.5937,1.6192,5964862,0
1983-09-14,1.6192,1.6614,1.6107,1.6528,9300176,0
1983-09-15,1.6614,1.6868,1.6528,1.6782,5492451,0
1983-09-16,1.6782,1.7118,1.6699,1.7035,6750310,0
1983-09-19,1.7035,1.7118,1.6782,1.6868,7581290,0
1983-09-20,1.7035,1.7035,1.6358,1.6447,14052711,0
1983-09-21,1.6447,1.6447,1.6107,1.6107,5162337,0
1983-09-22,1.6107,1.6358,1.6107,1.6192,16522897,0
1983-09-23,1.6192,1.6192,1.577,1.577,20296469,0
1983-09-26,1.5857,1.5857,1.5433,1.5518,7279635,0
1983-09-27,1.5602,1.5937,1.5518,1.5937,12015097,0
1983-09-28,1.5937,1.6192,1.5937,1.6192,5168031,0
1983-09-29,1.6192,1.6277,1.5857,1.5857,5327395,0
1983-09-30,1.5857,1.5857,1.5687,1.577,4052465,0
1983-10-03,1.5687,1.577,1.5518,1.5602,10939374,0
1983-10-04,1.577,1.577,1.5687,1.577,14166545,0
1983-10-05,1.577,1.6192,1.577,1.6107,9049744,0
1983-10-06,1.6107,1.6192,1.5937,1.6025,7894337,0
1983-10-07,1.6107,1.6107,1.6025,1.6025,6482803,0
1983-10-10,1.6025,1.6447,1.5937,1.6447,5071271,0
1983-10-11,1.6447,1.6614,1.6358,1.6528,14263307,0
1983-10-12,1.6782,1.7287,1.6782,1.7035,15430095,0
1983-10-13,1.7035,1.7204,1.6782,1.6951,5737195,0
1983-10-14,1.7035,1.7035,1.6528,1.6782,8634252,0
1983-10-17,1.6951,1.7035,1.6782,1.6782,13944575,0
1983-10-18,1.6868,1.6951,1.6358,1.6528,15418715,0
1983-10-19,1.6447,1.6528,1.5937,1.6192,10432815,0
1983-10-20,1.6107,1.6192,1.577,1.577,9670135,0
1983-10-21,1.577,1.577,1.5013,1.5351,17752296,0
1983-10-24,1.518,1.5602,1.5095,1.5602,18708495,0
1983-10-25,1.5602,1.6025,1.5518,1.5687,15424402,0
1983-10-26,1.5687,1.577,1.5095,1.5095,15498397,0
1983-10-27,1.5013,1.5095,1.4758,1.4758,15504091,0
1983-10-28,1.5013,1.5013,1.3998,1.4167,27496422,0
1983-10-31,1.7964,1.7964,1.7204,1.7287,107919613,0
1983-11-01,1.7287,1.7626,1.7035,1.7626,28401394,0
1983-11-02,1.7626,1.8048,1.7541,1.788,20324926,0
1983-11-03,1.7794,1.7794,1.7626,1.7626,17154669,0
1983-11-04,1.7455,1.7541,1.7287,1.7541,8355360,0
1983-11-07,1.7541,1.788,1.7541,1.7709,7336552,0
1983-11-08,1.7626,1.7626,1.7373,1.7455,8332592,0
1983-11-09,1.7373,1.7626,1.7373,1.7541,8440735,0
1983-11-10,1.7964,1.8134,1.7709,1.8048,22965857,0
1983-11-11,1.8471,1.8891,1.8048,1.8808,22430844,0
1983-11-14,1.8721,1.8891,1.8639,1.8639,9715667,0
1983-11-15,1.8471,1.8721,1.8383,1.8553,7285328,0
1983-11-16,1.8721,1.906,1.8639,1.906,11713440,0
1983-11-17,1.8976,1.9313,1.8808,1.9143,9664443,0
1983-11-18,1.8891,1.8891,1.8553,1.8721,8901758,0
1983-11-21,1.8808,1.8976,1.8721,1.8891,9345708,0
1983-11-22,1.8891,1.906,1.8302,1.8553,13563234,0
1983-11-23,1.8639,1.8639,1.8383,1.8639,5071271,0
1983-11-25,1.8721,1.8721,1.8639,1.8639,2174217,0
1983-11-28,1.8639,1.8721,1.8383,1.8721,8935907,0
1983-11-29,1.8891,1.906,1.8808,1.906,6448654,0
1983-11-30,1.8891,1.906,1.8639,1.8639,11138585,0
1983-12-01,1.8553,1.8891,1.8553,1.8808,3232863,0
1983-12-02,1.8721,1.8891,1.8721,1.8891,8343976,0
1983-12-05,1.8891,1.8976,1.8808,1.8891,12823314,0
1983-12-06,1.8891,1.8891,1.8639,1.8721,2908442,0
1983-12-07,1.8721,1.8808,1.8639,1.8639,6744620,0
1983-12-08,1.8553,1.8721,1.8553,1.8639,7256871,0
1983-12-09,1.8553,1.8639,1.8471,1.8553,3039349,0
1983-12-12,1.8553,1.8808,1.8471,1.8808,4405345,0
1983-12-13,1.8808,1.906,1.8808,1.8891,11428858,0
1983-12-14,1.8891,1.8891,1.8721,1.8721,4069538,0
1983-12-15,1.8721,1.8891,1.8721,1.8808,11502848,0
1983-12-16,1.8891,1.8976,1.8721,1.8891,4223215,0
1983-12-19,1.8976,1.906,1.8891,1.8976,4325666,0
1983-12-20,1.8976,1.906,1.8891,1.8976,9886419,0
1983-12-21,1.8976,1.9397,1.8976,1.9313,10484042,0
1983-12-22,1.9313,1.9481,1.9229,1.9313,5532294,0
1983-12-23,1.9313,1.9397,1.9313,1.9397,2270977,0
1983-12-27,1.9313,1.9481,1.9229,1.9229,6847069,0
1983-12-28,1.9229,1.9229,1.906,1.9229,5942096,0
1983-12-29,1.9313,1.9397,1.9313,1.9313,5976244,0
1983-12-30,1.9313,1.9397,1.9229,1.9313,3494681,0
1984-01-03,1.9481,1.9733,1.9397,1.9481,8736702,0
1984-01-04,1.9566,1.9733,1.9481,1.9733,10546652,0
1984-01-05,1.9733,2.0074,1.9733,1.9985,13802281,0
1984-01-06,1.9818,2.0074,1.9818,1.9905,7410545,0
1984-01-09,1.9905,1.9905,1.965,1.965,7774811,0
1984-01-10,1.9733,1.9818,1.9397,1.9481,9385551,0
1984-01-11,1.9566,1.9566,1.9313,1.9397,5816879,0
1984-01-12,1.9397,1.965,1.9397,1.9397,4672858,0
1984-01-13,1.9481,1.9566,1.906,1.9313,6926754,0
1984-01-16,1.9397,1.9566,1.9313,1.9566,4809453,0
1984-01-17,1.9566,1.9905,1.9566,1.9905,10387286,0
1984-01-18,1.9905,1.9985,1.965,1.965,16039102,0
1984-01-19,1.965,1.965,1.9229,1.9313,16670877,0
1984-01-20,1.9313,1.9397,1.9229,1.9313,6869836,0
1984-01-23,1.9229,1.9313,1.8976,1.8976,7541453,0
1984-01-24,1.8891,1.9143,1.8721,1.906,11167044,0
1984-01-25,1.906,1.9397,1.8976,1.8976,16591197,0
1984-01-26,1.906,1.9143,1.8721,1.8721,13933186,0
1984-01-27,1.8471,1.8471,1.8048,1.8302,17450639,0
1984-01-30,1.8639,1.8639,1.8048,1.8048,14234847,0
1984-01-31,1.8134,1.8134,1.7794,1.8048,14644647,0
1984-02-01,1.8134,1.8134,1.7455,1.7709,17097753,0
1984-02-02,1.7709,1.8048,1.7626,1.7964,20028956,0
1984-02-03,1.7964,1.7964,1.7626,1.7709,9584759,0
1984-02-06,1.7455,1.7541,1.7035,1.7035,18344230,0
1984-02-07,1.7287,1.7626,1.7035,1.7541,23000007,0
1984-02-08,1.7373,1.7455,1.7118,1.7118,14428365,0
1984-02-09,1.7204,1.788,1.7204,1.7794,17951503,0
1984-02-10,1.8048,1.8048,1.7709,1.7709,16261079,0
1984-02-13,1.7709,1.7794,1.7626,1.7794,6938138,0
1984-02-14,1.788,1.8302,1.7794,1.8302,16209853,0
1984-02-15,1.8134,1.8302,1.788,1.788,7165804,0
1984-02-16,1.7964,1.8048,1.7794,1.7964,4974515,0
1984-02-17,1.7964,1.8048,1.7541,1.7626,7330861,0
1984-02-21,1.7709,1.7709,1.7455,1.7541,4980202,0
1984-02-22,1.7709,1.7964,1.7541,1.7626,7017817,0
1984-02-23,1.7626,1.788,1.7373,1.788,5071271,0
1984-02-24,1.7964,1.8048,1.788,1.8048,7182877,0
1984-02-27,1.7964,1.8134,1.788,1.788,5344470,0
1984-02-28,1.788,1.788,1.7541,1.7709,5640437,0
1984-02-29,1.7709,1.7964,1.7709,1.788,7717894,0
1984-03-01,1.7964,1.8302,1.788,1.8214,8195994,0
1984-03-02,1.8383,1.8383,1.8134,1.8214,9300176,0
1984-03-05,1.8134,1.8134,1.7964,1.8048,2276663,0
1984-03-06,1.8048,1.8214,1.788,1.788,4354121,0
1984-03-07,1.7794,1.7794,1.7118,1.7455,17074987,0
1984-03-08,1.7455,1.7626,1.7373,1.7373,4712697,0
1984-03-09,1.7455,1.7541,1.7204,1.7541,3915863,0
1984-03-12,1.7626,1.788,1.7541,1.788,8474885,0
1984-03-13,1.7964,1.8302,1.7964,1.8048,11195502,0
1984-03-14,1.8134,1.8471,1.8134,1.8471,8651324,0
1984-03-15,1.8471,1.8721,1.8471,1.8471,9818118,0
1984-03-16,1.8891,1.8976,1.8639,1.8639,31583033,0
1984-03-19,1.8553,1.8639,1.8471,1.8639,6790154,0
1984-03-20,1.8721,1.8891,1.8639,1.8808,7524379,0
1984-03-21,1.8808,1.8891,1.8721,1.8808,5862412,0
1984-03-22,1.8808,1.8808,1.8639,1.8721,4331355,0
1984-03-23,1.8721,1.9397,1.8721,1.9397,12026483,0
1984-03-26,1.9397,1.9566,1.9229,1.9481,9231878,0
1984-03-27,1.9481,1.9481,1.8976,1.9229,9214802,0
1984-03-28,1.9313,1.9566,1.9313,1.9566,7649597,0
1984-03-29,1.9566,1.9566,1.9397,1.9397,5361545,0
1984-03-30,1.9481,1.9481,1.9229,1.9313,3631283,0
1984-04-02,1.9313,1.9397,1.9143,1.9143,19169517,0
1984-04-03,1.906,1.9229,1.8808,1.8891,7330861,0
1984-04-04,1.8808,1.8976,1.8721,1.8808,7729274,0
1984-04-05,1.8808,1.8808,1.7709,1.7964,12037871,0
1984-04-06,1.8048,1.8214,1.7794,1.8134,6608017,0
1984-04-09,1.8302,1.8302,1.8048,1.8134,6289285,0
1984-04-10,1.8134,1.8302,1.8134,1.8134,6659246,0
1984-04-11,1.8214,1.8214,1.788,1.788,4433803,0
1984-04-12,1.788,1.8383,1.7541,1.8383,9192037,0
1984-04-13,1.8302,1.906,1.8302,1.8639,18583280,0
1984-04-16,1.8639,1.9229,1.8471,1.9143,9806735,0
1984-04-17,1.9143,1.9397,1.9143,1.9229,7939868,0
1984-04-18,1.9229,1.9313,1.906,1.906,6124229,0
1984-04-19,1.906,1.9481,1.906,1.9313,12185850,0
1984-04-23,1.9566,1.9566,1.9397,1.9397,7182877,0
1984-04-24,1.9397,1.9481,1.9229,1.9313,8992826,0
1984-04-25,1.9229,1.9818,1.9229,1.9566,8742395,0
1984-04-26,1.9566,1.9905,1.9566,1.9818,14508048,0
1984-04-27,1.9818,2.0074,1.9733,1.9905,10649101,0
1984-04-30,1.9905,2.0662,1.9905,2.0662,13608764,0
1984-05-01,2.0746,2.0915,2.0662,2.0746,20916862,0
1984-05-02,2.0746,2.0831,2.0662,2.0662,12811933,0
1984-05-03,2.0662,2.0662,2.0493,2.0662,6590946,0
1984-05-04,2.0408,2.0746,2.0074,2.0154,12504584,0
1984-05-07,2.0154,2.024,1.9905,2.0154,7922791,0
1984-05-08,2.024,2.0408,2.0154,2.0323,7547143,0
1984-05-09,2.0154,2.0408,2.0074,2.0154,6585252,0
1984-05-10,2.024,2.0323,2.0154,2.024,3631283,0
1984-05-11,2.024,2.0323,1.9818,1.9985,5896563,0
1984-05-14,1.9905,1.9985,1.9818,1.9905,3323934,0
1984-05-15,1.9985,2.0154,1.9905,1.9905,7456077,0
1984-05-16,1.9985,2.0154,1.9905,1.9985,4906212,0
1984-05-17,1.9905,1.9905,1.9397,1.9566,7234102,0
1984-05-18,1.9481,1.9566,1.9143,1.9313,9061126,0
1984-05-21,1.9313,1.9481,1.9313,1.9397,5731504,0
1984-05-22,1.9229,1.9313,1.9143,1.9229,9118044,0
1984-05-23,1.9229,1.9313,1.9229,1.9229,4365506,0
1984-05-24,1.906,1.9143,1.8808,1.8891,6693397,0
1984-05-25,1.8808,1.8891,1.8383,1.8471,6795845,0
1984-05-29,1.8471,1.8553,1.8048,1.8134,7256871,0
1984-05-30,1.788,1.8302,1.7709,1.8134,12020789,0
1984-05-31,1.8134,1.8214,1.788,1.8214,5611981,0
1984-06-01,1.8383,1.8471,1.8302,1.8471,4080921,0
1984-06-04,1.8553,1.8639,1.8471,1.8553,5441227,0
1984-06-05,1.8553,1.8721,1.8471,1.8639,5651820,0
1984-06-06,1.8639,1.8808,1.8553,1.8721,8059394,0
1984-06-07,1.8639,1.8639,1.8553,1.8553,2253899,0
1984-06-08,1.8471,1.8471,1.8214,1.8302,5446921,0
1984-06-11,1.8214,1.8214,1.7964,1.7964,1969317,0
1984-06-12,1.788,1.8048,1.7794,1.7964,3830491,0
1984-06-13,1.8048,1.8134,1.7964,1.8048,2993815,0
1984-06-14,1.8048,1.8048,1.7455,1.7541,9209109,0
1984-06-15,1.7541,1.7626,1.7373,1.7373,10455584,0
1984-06-18,1.7373,1.7626,1.7204,1.7626,6744620,0
1984-06-19,1.7626,1.7626,1.7287,1.7541,10239302,0
1984-06-20,1.7455,1.8134,1.7373,1.8048,14223468,0
1984-06-21,1.7964,1.8383,1.788,1.8134,15874048,0
1984-06-22,1.8048,1.8383,1.8048,1.8214,4724080,0
1984-06-25,1.8302,1.8383,1.8214,1.8383,2333580,0
1984-06-26,1.8383,1.8383,1.8048,1.8048,6294980,0
1984-06-27,1.8134,1.8134,1.7964,1.7964,2720617,0
1984-06-28,1.8048,1.8383,1.7964,1.8214,1434298,0
1984-06-29,1.8214,1.8383,1.8048,1.8048,4581787,0
1984-07-02,1.8048,1.8134,1.7964,1.8134,3050732,0
1984-07-03,1.8134,1.8302,1.7964,1.7964,4485029,0
1984-07-05,1.8048,1.8048,1.7794,1.7794,2487255,0
1984-07-06,1.7709,1.7709,1.7541,1.7626,7632517,0
1984-07-09,1.7709,1.7709,1.7373,1.7626,5401390,0
1984-07-10,1.7626,1.7626,1.7287,1.7373,6124229,0
1984-07-11,1.7373,1.7373,1.7204,1.7204,6175456,0
1984-07-12,1.7287,1.7287,1.6447,1.6699,15817129,0
1984-07-13,1.6782,1.6782,1.6447,1.6699,5344470,0
1984-07-16,1.6699,1.6699,1.6277,1.6614,4911903,0
1984-07-17,1.6528,1.6699,1.6447,1.6528,5185102,0
1984-07-18,1.6614,1.6782,1.6614,1.6782,5651820,0
1984-07-19,1.6614,1.6868,1.6614,1.6782,4097994,0
1984-07-20,1.6782,1.6782,1.6447,1.6614,4388270,0
1984-07-23,1.6447,1.6528,1.6358,1.6528,5139571,0
1984-07-24,1.6528,1.6528,1.6192,1.6192,6107153,0
1984-07-25,1.6192,1.6277,1.577,1.6192,11218265,0
1984-07-26,1.6528,1.6782,1.6358,1.6528,9476618,0
1984-07-27,1.6528,1.7118,1.6528,1.7118,10102700,0
1984-07-30,1.7118,1.7118,1.6528,1.6614,9340018,0
1984-07-31,1.6614,1.6782,1.6447,1.6614,8890377,0
1984-08-01,1.6699,1.7373,1.6699,1.7287,15669144,0
1984-08-02,1.7541,1.788,1.7541,1.7794,17336802,0
1984-08-03,1.8302,1.9229,1.7794,1.9143,36107906,0
1984-08-06,1.9143,1.9818,1.8891,1.906,25953980,0
1984-08-07,1.8976,1.9481,1.8976,1.906,17274196,0
1984-08-08,1.9143,1.9229,1.8976,1.9143,13779519,0
1984-08-09,1.906,1.9481,1.8976,1.9481,22095034,0
1984-08-10,1.9905,2.0154,1.965,1.965,19562243,0
1984-08-13,1.9566,1.9905,1.9481,1.9905,12134624,0
1984-08-14,1.9818,1.9905,1.9397,1.9566,8252912,0
1984-08-15,1.9566,1.9985,1.9481,1.9733,12305377,0
1984-08-16,1.9905,2.0074,1.9905,1.9905,12265534,0
1984-08-17,1.9905,1.9985,1.9818,1.9818,6488494,0
1984-08-20,1.9818,1.9985,1.9733,1.9985,6465728,0
1984-08-21,2.0074,2.0493,2.0074,2.0493,11519925,0
1984-08-22,2.0662,2.0746,2.0323,2.0323,13722596,0
1984-08-23,2.0323,2.0746,2.0323,2.0493,6676316,0
1984-08-24,2.0579,2.0579,2.0154,2.0408,5589211,0
1984-08-27,2.024,2.0408,2.0074,2.0074,7808959,0
1984-08-28,2.0154,2.0408,2.0074,2.0323,6403118,0
1984-08-29,2.0408,2.0579,2.0323,2.0408,12128933,0
1984-08-30,2.0323,2.0408,2.0323,2.0323,2697848,0
1984-08-31,2.024,2.0408,2.024,2.024,2492948,0
1984-09-04,2.024,2.024,2.0154,2.0154,4775306,0
1984-09-05,2.0154,2.024,2.0074,2.0154,5367239,0
1984-09-06,2.0154,2.024,2.0154,2.024,5947789,0
1984-09-07,2.0408,2.0493,1.9733,1.9733,12180159,0
1984-09-10,1.9566,1.9985,1.9566,1.9905,4780997,0
1984-09-11,1.9143,1.9229,1.8976,1.8976,32727059,0
1984-09-12,1.8639,1.8976,1.7964,1.8048,50695637,0
1984-09-13,1.7964,1.8471,1.7626,1.8471,31992836,0
1984-09-14,1.8976,1.9143,1.8808,1.8976,38834209,0
1984-09-17,1.8976,1.9143,1.8808,1.9143,11815888,0
1984-09-18,1.9143,1.9229,1.8553,1.8721,24058657,0
1984-09-19,1.8471,1.8721,1.788,1.788,30234110,0
1984-09-20,1.7964,1.8302,1.7964,1.8302,11508544,0
1984-09-21,1.8302,1.8553,1.8214,1.8302,13278651,0
1984-09-24,1.8302,1.8383,1.8214,1.8214,6727544,0
1984-09-25,1.8214,1.8302,1.8214,1.8214,6386042,0
1984-09-26,1.8302,1.8302,1.7287,1.7541,35868856,0
1984-09-27,1.7287,1.7541,1.7118,1.7541,17359569,0
1984-09-28,1.7455,1.7626,1.7455,1.7541,5634745,0
1984-10-01,1.7373,1.7541,1.7373,1.7455,10034402,0
1984-10-02,1.7455,1.7541,1.7455,1.7455,4200445,0
1984-10-03,1.7455,1.7626,1.7373,1.7455,10996293,0
1984-10-04,1.7455,1.7709,1.7455,1.7541,8008169,0
1984-10-05,1.7541,1.7626,1.7287,1.7373,10979217,0
1984-10-08,1.7455,1.7541,1.7373,1.7541,1935165,0
1984-10-09,1.7709,1.7794,1.7626,1.7626,3323934,0
1984-10-10,1.7709,1.8383,1.7541,1.8214,12362291,0
1984-10-11,1.8214,1.8214,1.788,1.788,5168031,0
1984-10-12,1.7964,1.7964,1.788,1.788,5059885,0
1984-10-15,1.788,1.8383,1.788,1.8214,7365012,0
1984-10-16,1.8302,1.8383,1.8214,1.8214,3625586,0
1984-10-17,1.8214,1.8302,1.8134,1.8214,6773078,0
1984-10-18,1.8214,1.8383,1.8134,1.8383,15737448,0
1984-10-19,1.8721,1.8721,1.8471,1.8553,21793372,0
1984-10-22,1.8553,1.8721,1.8471,1.8553,3671121,0
1984-10-23,1.8639,1.8808,1.8639,1.8721,4280128,0
1984-10-24,1.8721,1.8808,1.8471,1.8553,7177187,0
1984-10-25,1.8214,1.8214,1.788,1.788,11741901,0
1984-10-26,1.7626,1.7626,1.7455,1.7455,18588968,0
1984-10-29,1.7455,1.7709,1.7455,1.7626,6437268,0
1984-10-30,1.7709,1.7964,1.7709,1.7794,4957440,0
1984-10-31,1.788,1.7964,1.7626,1.7709,3665433,0
1984-11-01,1.7709,1.7794,1.7373,1.7373,4348430,0
1984-11-02,1.7455,1.7455,1.7035,1.7204,13825047,0
1984-11-05,1.7204,1.7541,1.7118,1.7455,2236822,0
1984-11-06,1.7541,1.7709,1.7455,1.7709,6573871,0
1984-11-07,1.7541,1.7626,1.7455,1.7541,12498892,0
1984-11-08,1.7455,1.7455,1.7373,1.7455,9613216,0
1984-11-09,1.7455,1.7541,1.7373,1.7373,3386539,0
1984-11-12,1.7455,1.7455,1.7287,1.7373,3716657,0
1984-11-13,1.7373,1.7373,1.7204,1.7204,4826528,0
1984-11-14,1.7287,1.7373,1.7118,1.7204,4502105,0
1984-11-15,1.7118,1.7204,1.7118,1.7204,3232863,0
1984-11-16,1.7287,1.7373,1.7035,1.7035,3409305,0
1984-11-19,1.7118,1.7287,1.7035,1.7118,1491216,0
1984-11-20,1.7118,1.7204,1.7035,1.7118,5873797,0
1984-11-21,1.7118,1.7118,1.6951,1.7035,5139571,0
1984-11-23,1.7035,1.7287,1.7035,1.7287,2555560,0
1984-11-26,1.7118,1.7373,1.7118,1.7287,6368968,0
1984-11-27,1.7118,1.7118,1.6951,1.6951,3830491,0
1984-11-28,1.6951,1.6951,1.6699,1.6699,9744126,0
1984-11-29,1.6699,1.6782,1.6614,1.6699,8583028,0
1984-11-30,1.6699,1.6782,1.6614,1.6699,3750804,0
1984-12-03,1.6699,1.6782,1.6614,1.6782,2805987,0
1984-12-04,1.6699,1.6868,1.6699,1.6699,4832222,0
1984-12-05,1.6699,1.6782,1.6614,1.6614,3164564,0
1984-12-06,1.6614,1.6951,1.6614,1.6868,5646132,0
1984-12-07,1.6868,1.7035,1.6614,1.6699,10529575,0
1984-12-10,1.6447,1.6447,1.5937,1.6025,14673107,0
1984-12-11,1.6025,1.6025,1.5937,1.6025,3779263,0
1984-12-12,1.6025,1.6192,1.6025,1.6025,5600595,0
1984-12-13,1.5937,1.5937,1.577,1.577,6220984,0
1984-12-14,1.577,1.6192,1.577,1.5937,8241528,0
1984-12-17,1.5857,1.5937,1.577,1.5937,6761695,0
1984-12-18,1.6528,1.6699,1.6447,1.6699,14024257,0
1984-12-19,1.6699,1.6868,1.6528,1.6614,7894337,0
1984-12-20,1.6614,1.6614,1.6447,1.6447,2196984,0
1984-12-21,1.6358,1.6358,1.6107,1.6358,5799805,0
1984-12-24,1.6528,1.6614,1.6447,1.6528,2851525,0
1984-12-26,1.6528,1.6699,1.6528,1.6614,3187328,0
1984-12-27,1.6614,1.6614,1.6614,1.6614,6499875,0
1984-12-28,1.6614,1.6782,1.6614,1.6782,6260828,0
1984-12-31,1.6782,1.7035,1.6699,1.6951,5685971,0
1985-01-02,1.6951,1.6951,1.6699,1.6699,4103688,0
1985-01-03,1.6699,1.6868,1.6614,1.6699,4006929,0
1985-01-04,1.6699,1.6699,1.6358,1.6447,3967089,0
1985-01-07,1.6528,1.6699,1.6528,1.6614,3568675,0
1985-01-08,1.6614,1.6699,1.6447,1.6528,2453107,0
1985-01-09,1.6447,1.6782,1.6447,1.6699,6220984,0
1985-01-10,1.6699,1.7541,1.6699,1.7373,8878993,0
1985-01-11,1.7373,1.7373,1.7204,1.7373,8298443,0
1985-01-14,1.7373,1.7626,1.7287,1.7541,8583028,0
1985-01-15,1.7541,1.7709,1.7455,1.7626,9322944,0
1985-01-16,1.7626,1.788,1.7626,1.788,9761200,0
1985-01-17,1.788,1.788,1.7455,1.7626,6164072,0
1985-01-18,1.7709,1.7794,1.7626,1.7709,4598866,0
1985-01-21,1.7709,1.7964,1.7709,1.7964,8247218,0
1985-01-22,1.8048,1.8471,1.8048,1.8383,14143782,0
1985-01-23,1.8383,1.8639,1.8214,1.8639,8207378,0
1985-01-24,1.8553,1.8639,1.8471,1.8471,12806243,0
1985-01-25,1.8383,1.8553,1.8214,1.8553,9522150,0
1985-01-28,1.8471,1.8471,1.8134,1.8302,11633759,0
1985-01-29,1.8214,1.8471,1.8134,1.8471,3170259,0
1985-01-30,1.8471,1.8471,1.8302,1.8302,7678053,0
1985-01-31,1.8214,1.8383,1.8214,1.8383,4872059,0
1985-02-01,1.8048,1.8383,1.8048,1.8134,3995549,0
1985-02-04,1.8134,1.8302,1.8134,1.8214,2669391,0
1985-02-05,1.8214,1.8214,1.7794,1.7964,4285822,0
1985-02-06,1.7964,1.8048,1.7964,1.7964,9681520,0
1985-02-07,1.7964,1.7964,1.7709,1.7709,8264293,0
1985-02-08,1.7709,1.7709,1.7455,1.7541,10199461,0
1985-02-11,1.7541,1.7794,1.7541,1.7709,8657018,0
1985-02-12,1.7709,1.7709,1.7204,1.7287,27058162,0
1985-02-13,1.7287,1.7287,1.7118,1.7287,13585999,0
1985-02-14,1.7287,1.7287,1.6868,1.6951,7774811,0
1985-02-15,1.6868,1.7035,1.6782,1.6782,5600595,0
1985-02-19,1.6782,1.6782,1.6447,1.6614,11724823,0
1985-02-20,1.6614,1.6951,1.6614,1.6868,8822075,0
1985-02-21,1.6782,1.6782,1.6699,1.6782,4502105,0
1985-02-22,1.6699,1.6782,1.6614,1.6699,2828754,0
1985-02-25,1.5602,1.5687,1.5518,1.5518,13523389,0
1985-02-26,1.5602,1.5937,1.5602,1.5857,12032173,0
1985-02-27,1.5937,1.6025,1.5937,1.5937,7262562,0
1985-02-28,1.577,1.5857,1.577,1.577,9180650,0
1985-03-01,1.577,1.5937,1.5687,1.577,7285328,0
1985-03-04,1.577,1.577,1.5602,1.5687,3813413,0
1985-03-05,1.5687,1.5687,1.5518,1.5518,6249445,0
1985-03-06,1.5518,1.5518,1.4926,1.5013,7552835,0
1985-03-07,1.5013,1.5602,1.5013,1.5351,5629054,0
1985-03-08,1.5518,1.5518,1.5351,1.5433,3699582,0
1985-03-11,1.5351,1.5351,1.5095,1.5263,5685971,0
1985-03-12,1.5263,1.5518,1.5263,1.5433,3193023,0
1985-03-13,1.5433,1.5433,1.518,1.5263,2999504,0
1985-03-14,1.5263,1.5518,1.5263,1.5433,2356350,0
1985-03-15,1.5433,1.5602,1.5433,1.5518,4985897,0
1985-03-18,1.5518,1.5602,1.5518,1.5518,2333580,0
1985-03-19,1.5937,1.6025,1.5602,1.5937,7251177,0
1985-03-20,1.5937,1.6025,1.5687,1.577,7023511,0
1985-03-21,1.5857,1.5937,1.5602,1.5602,2140066,0
1985-03-22,1.5687,1.5687,1.5518,1.5602,4712697,0
1985-03-25,1.5602,1.5602,1.5433,1.5518,6340512,0
1985-03-26,1.5518,1.5937,1.5518,1.5857,2333580,0
1985-03-27,1.5857,1.6107,1.5857,1.6025,3847567,0
1985-03-28,1.6107,1.6192,1.5937,1.6025,5930712,0
1985-03-29,1.6107,1.6192,1.5687,1.5857,5088345,0
1985-04-01,1.5857,1.5937,1.5857,1.5937,2276663,0
1985-04-02,1.5937,1.6025,1.577,1.5857,5327395,0
1985-04-03,1.5857,1.5857,1.577,1.577,3733732,0
1985-04-04,1.5857,1.5857,1.5687,1.5857,2151446,0
1985-04-08,1.577,1.5937,1.5687,1.5687,1980700,0
1985-04-09,1.5687,1.5857,1.5687,1.577,1775798,0
1985-04-10,1.5857,1.6025,1.5857,1.6025,4889139,0
1985-04-11,1.6025,1.6192,1.6025,1.6025,10148230,0
1985-04-12,1.6107,1.6107,1.5937,1.5937,16727796,0
1985-04-15,1.5857,1.5937,1.577,1.577,4069538,0
1985-04-16,1.577,1.577,1.5518,1.577,5913637,0
1985-04-17,1.577,1.5857,1.5687,1.5687,6642169,0
1985-04-18,1.5687,1.5687,1.3829,1.3917,44895831,0
1985-04-19,1.3325,1.3325,1.2904,1.324,36415256,0
1985-04-22,1.324,1.324,1.2987,1.3071,17205896,0
1985-04-23,1.2904,1.2987,1.2818,1.2987,16562737,0
1985-04-24,1.3071,1.3408,1.2987,1.3325,10205151,0
1985-04-25,1.3325,1.3662,1.3325,1.3578,8435046,0
1985-04-26,1.3578,1.3578,1.3408,1.3492,4428113,0
1985-04-29,1.3408,1.3408,1.3071,1.3071,5851030,0
1985-04-30,1.3071,1.3325,1.3071,1.3325,4695620,0
1985-05-01,1.3408,1.3578,1.324,1.324,6067313,0
1985-05-02,1.324,1.324,1.3071,1.3157,4576099,0
1985-05-03,1.3157,1.3157,1.2987,1.2987,14257617,0
1985-05-06,1.3071,1.3157,1.3071,1.3071,4274438,0
1985-05-07,1.3071,1.324,1.3071,1.3071,8127696,0
1985-05-08,1.3071,1.324,1.3071,1.324,10136850,0
1985-05-09,1.324,1.3408,1.3157,1.3408,6636480,0
1985-05-10,1.3578,1.3917,1.3492,1.3917,11696366,0
1985-05-13,1.3917,1.3917,1.3408,1.3408,8622870,0
1985-05-14,1.3408,1.3492,1.3071,1.3071,8491960,0
1985-05-15,1.3071,1.3071,1.2735,1.2904,14183624,0
1985-05-16,1.2987,1.3071,1.2818,1.3071,8309827,0
1985-05-17,1.3157,1.3408,1.3157,1.3408,15430095,0
1985-05-20,1.3492,1.3492,1.324,1.3325,6704780,0
1985-05-21,1.3157,1.324,1.3071,1.3157,5412771,0
1985-05-22,1.324,1.324,1.3071,1.324,3312548,0
1985-05-23,1.324,1.324,1.3071,1.3071,4428113,0
1985-05-24,1.3071,1.3325,1.3071,1.324,3244247,0
1985-05-28,1.324,1.324,1.2904,1.2904,12829004,0
1985-05-29,1.2818,1.2818,1.2313,1.2479,28441238,0
1985-05-30,1.2479,1.2565,1.2398,1.2398,10558034,0
1985-05-31,1.2479,1.2565,1.2398,1.2565,10848312,0
1985-06-03,1.2818,1.2818,1.2735,1.2735,9248948,0
1985-06-04,1.2649,1.2904,1.2649,1.2818,12908690,0
1985-06-05,1.2987,1.2987,1.2735,1.2735,11929723,0
1985-06-06,1.2735,1.3157,1.2565,1.3157,13546158,0
1985-06-07,1.324,1.3408,1.324,1.3325,18025495,0
1985-06-10,1.324,1.3662,1.324,1.3662,7922791,0
1985-06-11,1.3662,1.3662,1.3408,1.3492,5925019,0
1985-06-12,1.3492,1.3492,1.324,1.324,6277905,0
1985-06-13,1.3071,1.324,1.3071,1.3157,7774811,0
1985-06-14,1.3325,1.3492,1.324,1.3492,4849296,0
1985-06-17,1.3492,1.3662,1.3492,1.3578,8036628,0
1985-06-18,1.3578,1.3747,1.3578,1.3662,7382085,0
1985-06-19,1.3662,1.459,1.3662,1.4086,26614214,0
1985-06-20,1.3998,1.4253,1.3829,1.3998,11144273,0
1985-06-21,1.4086,1.4253,1.4086,1.4253,11138585,0
1985-06-24,1.4167,1.4167,1.3917,1.3998,12117548,0
1985-06-25,1.3998,1.4167,1.3917,1.3998,13392482,0
1985-06-26,1.3998,1.3998,1.3829,1.3829,4354121,0
1985-06-27,1.3917,1.3917,1.3829,1.3917,1923782,0
1985-06-28,1.3917,1.3917,1.3578,1.3662,6397430,0
1985-07-01,1.3747,1.4253,1.3747,1.4167,9516462,0
1985-07-02,1.4167,1.4253,1.4086,1.4086,6608017,0
1985-07-03,1.4086,1.4086,1.3998,1.3998,4934673,0
1985-07-05,1.3998,1.4086,1.3998,1.4086,4012627,0
1985-07-08,1.3829,1.3917,1.3829,1.3829,7171496,0
1985-07-09,1.3829,1.3998,1.3829,1.3917,7774811,0
1985-07-10,1.3998,1.4167,1.3998,1.4086,5059885,0
1985-07-11,1.4086,1.4167,1.4086,1.4086,5936403,0
1985-07-12,1.4086,1.4253,1.4086,1.4253,5492451,0
1985-07-15,1.4253,1.4253,1.3578,1.3662,7826036,0
1985-07-16,1.3747,1.4253,1.3747,1.4253,10091316,0
1985-07-17,1.4338,1.4505,1.4253,1.4253,21514485,0
1985-07-18,1.4253,1.4421,1.4167,1.4338,7968330,0
1985-07-19,1.4338,1.4421,1.4253,1.4338,11292256,0
1985-07-22,1.4338,1.5095,1.4338,1.5013,16909928,0
1985-07-23,1.5095,1.5602,1.4926,1.518,29653560,0
1985-07-24,1.518,1.5351,1.4926,1.5095,13830742,0
1985-07-25,1.5263,1.5263,1.5013,1.518,12106164,0
1985-07-26,1.518,1.5263,1.5095,1.5095,12635491,0
1985-07-29,1.4843,1.4843,1.4505,1.4674,9026976,0
1985-07-30,1.4758,1.4926,1.4674,1.4926,7433311,0
1985-07-31,1.4926,1.5013,1.4843,1.5013,5503837,0
1985-08-01,1.4926,1.5013,1.4926,1.4926,4462262,0
1985-08-02,1.4843,1.4843,1.4421,1.4758,8924527,0
1985-08-05,1.4674,1.4758,1.459,1.459,3062115,0
1985-08-06,1.459,1.4674,1.4421,1.4505,2919823,0
1985-08-07,1.4421,1.4505,1.4338,1.4338,4826528,0
1985-08-08,1.4338,1.4338,1.4086,1.4253,7211338,0
1985-08-09,1.4338,1.4338,1.4086,1.4167,3648354,0
1985-08-12,1.4253,1.4253,1.3998,1.3998,3443453,0
1985-08-13,1.3998,1.4086,1.3917,1.3998,3312548,0
1985-08-14,1.3998,1.4253,1.3998,1.4086,4872059,0
1985-08-15,1.4338,1.4338,1.4086,1.4086,3045037,0
1985-08-16,1.4086,1.4167,1.3998,1.4086,3636970,0
1985-08-19,1.4086,1.4086,1.3917,1.3998,1269239,0
1985-08-20,1.3998,1.3998,1.3917,1.3917,1849792,0
1985-08-21,1.3917,1.3998,1.3829,1.3829,3170259,0
1985-08-22,1.3829,1.3829,1.3492,1.3662,5082654,0
1985-08-23,1.3662,1.3662,1.3408,1.3408,3460530,0
1985-08-26,1.3492,1.3747,1.3408,1.3747,2566942,0
1985-08-27,1.3747,1.3829,1.3747,1.3829,2879979,0
1985-08-28,1.3829,1.3829,1.3747,1.3829,1303388,0
1985-08-29,1.3829,1.3917,1.3829,1.3917,1548132,0
1985-08-30,1.3829,1.3829,1.3662,1.3662,1912397,0
1985-09-03,1.3662,1.3662,1.3492,1.3662,1992082,0
1985-09-04,1.3662,1.3662,1.3408,1.3492,2584011,0
1985-09-05,1.3492,1.3492,1.3408,1.3408,3073498,0
1985-09-06,1.3325,1.3492,1.3325,1.3408,2208366,0
1985-09-09,1.3408,1.3408,1.3325,1.3325,3807725,0
1985-09-10,1.3325,1.3578,1.3325,1.3408,2515716,0
1985-09-11,1.3325,1.3578,1.3325,1.3408,3710964,0
1985-09-12,1.3408,1.3662,1.3408,1.3492,2492948,0
1985-09-13,1.3492,1.3492,1.3325,1.3408,5367239,0
1985-09-16,1.3325,1.3408,1.3325,1.3408,1758725,0
1985-09-17,1.3408,1.3408,1.3325,1.3408,4416733,0
1985-09-18,1.3408,1.3578,1.3325,1.3578,4297208,0
1985-09-19,1.3578,1.3747,1.3492,1.3578,4206140,0
1985-09-20,1.3492,1.3578,1.3492,1.3492,3437768,0
1985-09-23,1.3917,1.3917,1.3662,1.3747,5902251,0
1985-09-24,1.3747,1.3829,1.3578,1.3578,1599357,0
1985-09-25,1.3578,1.3578,1.3325,1.3325,6300671,0
1985-09-26,1.3325,1.3325,1.3071,1.324,3210095,0
1985-09-30,1.3157,1.324,1.3071,1.3071,3654045,0
1985-10-01,1.324,1.3325,1.3071,1.324,2805987,0
1985-10-02,1.3325,1.3408,1.3325,1.3408,2942592,0
1985-10-03,1.3408,1.3578,1.3408,1.3492,4946051,0
1985-10-04,1.3492,1.3492,1.3325,1.3325,1724575,0
1985-10-07,1.3325,1.3408,1.324,1.3325,1980700,0
1985-10-08,1.3325,1.3325,1.2987,1.2987,5173720,0
1985-10-09,1.3071,1.3071,1.2649,1.2735,5264786,0
1985-10-10,1.2649,1.2904,1.2565,1.2818,5816879,0
1985-10-11,1.2818,1.2987,1.2735,1.2904,2379114,0
1985-10-14,1.2904,1.3578,1.2904,1.3492,10967834,0
1985-10-15,1.3578,1.3747,1.3408,1.3492,15196736,0
1985-10-16,1.3578,1.3662,1.3325,1.3578,3847567,0
1985-10-17,1.3578,1.3829,1.3408,1.3578,6795845,0
1985-10-18,1.3578,1.3662,1.3492,1.3578,2048999,0
1985-10-21,1.3492,1.3492,1.324,1.3325,3443453,0
1985-10-22,1.3157,1.3408,1.3071,1.3325,8469194,0
1985-10-23,1.3408,1.3662,1.3408,1.3578,4223215,0
1985-10-24,1.3662,1.3829,1.3578,1.3578,5304631,0
1985-10-25,1.3492,1.3578,1.3071,1.3325,10136850,0
1985-10-28,1.2904,1.3071,1.2735,1.2987,10182385,0
1985-10-29,1.2987,1.324,1.2987,1.3157,3682504,0
1985-10-30,1.324,1.324,1.3071,1.3157,2242516,0
1985-10-31,1.3157,1.3157,1.2904,1.2987,4240290,0
1985-11-01,1.2987,1.2987,1.2904,1.2904,3363773,0
1985-11-04,1.2904,1.2904,1.2818,1.2818,3312548,0
1985-11-05,1.2818,1.2987,1.2818,1.2987,7234102,0
1985-11-06,1.3071,1.3662,1.3071,1.3662,8218761,0
1985-11-07,1.3662,1.3747,1.3492,1.3492,7006439,0
1985-11-08,1.3578,1.3747,1.3408,1.3747,7643900,0
1985-11-11,1.3917,1.4253,1.3917,1.4167,12288296,0
1985-11-12,1.4167,1.4253,1.3829,1.3829,9613216,0
1985-11-13,1.3829,1.3917,1.3662,1.3747,4536253,0
1985-11-14,1.3747,1.4167,1.3662,1.4167,7217027,0
1985-11-15,1.4167,1.4421,1.4086,1.4338,12202925,0
1985-11-18,1.4338,1.4421,1.4253,1.4338,8241528,0
1985-11-19,1.4421,1.5095,1.4338,1.5013,14798321,0
1985-11-20,1.4926,1.5095,1.4758,1.4758,8696863,0
1985-11-21,1.4843,1.4926,1.4758,1.4926,4780997,0
1985-11-22,1.4843,1.5095,1.4843,1.5013,5782729,0
1985-11-25,1.5013,1.5013,1.459,1.4758,6602328,0
1985-11-26,1.4758,1.4758,1.4674,1.4674,4507796,0
1985-11-27,1.4758,1.4843,1.4758,1.4758,2891363,0
1985-11-29,1.4758,1.4758,1.4674,1.4758,1707498,0
1985-12-02,1.4758,1.4843,1.459,1.459,2379114,0
1985-12-03,1.459,1.4843,1.459,1.4758,4439498,0
1985-12-04,1.4758,1.5351,1.4758,1.518,12948531,0
1985-12-05,1.5351,1.5857,1.518,1.518,17416484,0
1985-12-06,1.518,1.5263,1.5013,1.518,7683743,0
1985-12-09,1.5263,1.5518,1.518,1.5351,12612725,0
1985-12-10,1.5351,1.5518,1.5351,1.5433,5173720,0
1985-12-11,1.5518,1.5518,1.5013,1.5095,8287059,0
1985-12-12,1.5013,1.5095,1.4758,1.5013,7421928,0
1985-12-13,1.5095,1.5433,1.5013,1.5351,19647619,0
1985-12-16,1.5351,1.5602,1.5351,1.5351,7843110,0
1985-12-17,1.5351,1.5351,1.4843,1.4843,7228409,0
1985-12-18,1.4926,1.5013,1.4843,1.5013,4826528,0
1985-12-19,1.5013,1.5351,1.5013,1.5351,8685480,0
1985-12-20,1.5351,1.5351,1.518,1.518,6858454,0
1985-12-23,1.518,1.518,1.5013,1.5013,3876022,0
1985-12-24,1.5095,1.518,1.4926,1.518,1747339,0
1985-12-26,1.518,1.518,1.5095,1.518,8691167,0
1985-12-27,1.518,1.5351,1.518,1.5351,3802028,0
1985-12-30,1.5351,1.5351,1.5263,1.5351,7450387,0
1985-12-31,1.5351,1.5351,1.518,1.5263,1906707,0
1986-01-02,1.5263,1.5351,1.518,1.5263,7871567,0
1986-01-03,1.5263,1.5433,1.5263,1.5433,10910916,0
1986-01-06,1.5433,1.5602,1.5433,1.5602,6300671,0
1986-01-07,1.5687,1.5857,1.5518,1.5518,8605793,0
1986-01-08,1.5602,1.577,1.5013,1.5013,12333831,0
1986-01-09,1.5013,1.518,1.4926,1.5095,6192526,0
1986-01-10,1.5095,1.518,1.4926,1.4926,2242516,0
1986-01-13,1.5013,1.5013,1.4843,1.4843,3517449,0
1986-01-14,1.5095,1.518,1.5095,1.518,4911903,0
1986-01-15,1.5263,1.5602,1.5263,1.5602,7154417,0
1986-01-16,1.5602,1.5857,1.5602,1.577,7080427,0
1986-01-17,1.5857,1.6025,1.577,1.5937,8452118,0
1986-01-20,1.5937,1.6025,1.577,1.6025,4354121,0
1986-01-21,1.6025,1.6025,1.5602,1.5602,11474394,0
1986-01-22,1.5687,1.577,1.5351,1.5351,4029698,0
1986-01-23,1.5351,1.5518,1.5351,1.5433,1997774,0
1986-01-24,1.5518,1.5602,1.5263,1.5518,6630788,0
1986-01-27,1.5351,1.5433,1.518,1.518,3705274,0
1986-01-28,1.5263,1.5518,1.518,1.5351,6653558,0
1986-01-29,1.5602,1.5857,1.5518,1.5602,6112848,0
1986-01-30,1.5602,1.577,1.5602,1.5602,2840135,0
1986-01-31,1.5518,1.5937,1.5518,1.5857,6909676,0
1986-02-03,1.5857,1.6025,1.577,1.5857,6152688,0
1986-02-04,1.5937,1.6192,1.5857,1.5937,15230887,0
1986-02-05,1.6025,1.6699,1.6025,1.6614,10484042,0
1986-02-06,1.6782,1.7035,1.6699,1.7035,19118297,0
1986-02-07,1.6782,1.8134,1.6699,1.7626,21497409,0
1986-02-10,1.7626,1.7626,1.7204,1.7373,6892608,0
1986-02-11,1.7455,1.7709,1.7373,1.7373,5412771,0
1986-02-12,1.7455,1.7541,1.7204,1.7287,4644395,0
1986-02-13,1.7373,1.7626,1.7287,1.7626,5759960,0
1986-02-14,1.7964,1.8214,1.7626,1.7964,12470431,0
1986-02-18,1.788,1.8214,1.788,1.8214,6812922,0
1986-02-19,1.8214,1.8383,1.7964,1.8048,5594904,0
1986-02-20,1.8048,1.8134,1.7964,1.7964,5372927,0
1986-02-21,1.8048,1.8134,1.7964,1.8048,4223215,0
1986-02-24,1.8302,1.8383,1.8134,1.8302,7450387,0
1986-02-25,1.8383,1.8471,1.8214,1.8383,6306361,0
1986-02-26,1.8302,1.8383,1.8134,1.8302,11554075,0
1986-02-27,1.8471,1.8553,1.8134,1.8471,9135117,0
1986-02-28,1.8639,1.8639,1.8214,1.8383,13005446,0
1986-03-03,1.8383,1.8383,1.8048,1.8048,9004209,0
1986-03-04,1.8134,1.8214,1.7373,1.7455,8224451,0
1986-03-05,1.7373,1.7541,1.7204,1.7541,10996293,0
1986-03-06,1.7709,1.7794,1.7626,1.7709,10023017,0
1986-03-07,1.7626,1.8048,1.7626,1.7626,9579068,0
1986-03-10,1.7626,1.7709,1.7541,1.7709,6676316,0
1986-03-11,1.7794,1.8383,1.7626,1.8214,7837418,0
1986-03-12,1.8383,1.8553,1.8214,1.8214,12538735,0
1986-03-13,1.8134,1.8471,1.8134,1.8383,6146995,0
1986-03-14,1.8471,1.8553,1.8214,1.8553,10079933,0
1986-03-17,1.8383,1.8383,1.8302,1.8383,5207869,0
1986-03-18,1.8383,1.8471,1.8214,1.8383,12311066,0
1986-03-19,1.8383,1.8471,1.8383,1.8471,7723586,0
1986-03-20,1.8471,1.8808,1.8383,1.8721,7860183,0
1986-03-21,1.8639,1.8639,1.788,1.788,6414505,0
1986-03-24,1.8048,1.8214,1.7964,1.8048,6175456,0
1986-03-25,1.7964,1.8048,1.7709,1.7709,4297208,0
1986-03-26,1.7709,1.7709,1.7118,1.7455,5663205,0
1986-03-27,1.7541,1.788,1.7541,1.7626,7387780,0
1986-03-31,1.7541,1.7626,1.7118,1.7118,6146995,0
1986-04-01,1.7118,1.7204,1.6614,1.6614,11986642,0
1986-04-02,1.6868,1.6868,1.6614,1.6868,8287059,0
1986-04-03,1.6868,1.7455,1.6868,1.7287,8725316,0
1986-04-04,1.7287,1.7455,1.7204,1.7287,3671121,0
1986-04-07,1.7287,1.7287,1.6951,1.7287,11343482,0
1986-04-08,1.7373,1.7964,1.7373,1.7964,7564220,0
1986-04-09,1.7964,1.8048,1.7373,1.7455,8975752,0
1986-04-10,1.7626,1.8302,1.7626,1.8214,10700324,0
1986-04-11,1.8383,1.8721,1.8214,1.8214,12339524,0
1986-04-14,1.8302,1.8383,1.8302,1.8383,3261323,0
1986-04-15,1.8383,1.8383,1.8048,1.8134,6266524,0
1986-04-16,1.8214,1.8639,1.8214,1.8639,5503837,0
1986-04-17,1.8639,1.9313,1.8553,1.8976,16927003,0
1986-04-18,1.9229,1.9818,1.9143,1.965,30330868,0
1986-04-21,1.9566,1.9733,1.9481,1.9733,11417472,0
1986-04-22,1.9985,2.0579,1.9905,2.0154,23717156,0
1986-04-23,2.024,2.0579,2.024,2.0408,10694635,0
1986-04-24,2.0831,2.1506,2.0746,2.1084,34832976,0
1986-04-25,2.142,2.142,2.1168,2.1253,13739672,0
1986-04-28,2.1253,2.1253,2.0999,2.1253,5168031,0
1986-04-29,2.1168,2.1168,2.0579,2.0831,6289285,0
1986-04-30,2.0579,2.0662,2.0074,2.0154,5532294,0
1986-05-01,2.0074,2.0154,1.9905,1.9985,7012128,0
1986-05-02,1.9905,1.9905,1.965,1.965,8264293,0
1986-05-05,1.965,1.9905,1.965,1.9733,6494186,0
1986-05-06,1.9905,2.0323,1.965,2.0323,9237570,0
1986-05-07,2.0074,2.024,1.965,1.9818,8469194,0
1986-05-08,1.9905,2.0074,1.965,1.965,7097504,0
1986-05-09,1.965,1.9985,1.9481,1.9905,8241528,0
1986-05-12,1.9905,2.0493,1.9905,2.0408,10854000,0
1986-05-13,2.0408,2.0493,2.0074,2.0154,5344470,0
1986-05-14,2.0074,2.0154,1.9818,1.9818,4507796,0
1986-05-15,1.965,1.9733,1.9143,1.9313,8992826,0
1986-05-16,1.8976,1.906,1.8891,1.8976,9379860,0
1986-05-19,1.8976,1.9481,1.8976,1.9397,7353632,0
1986-05-20,1.9313,1.9818,1.9229,1.9733,8810696,0
1986-05-21,1.965,2.0154,1.965,1.9818,6613711,0
1986-05-22,1.9733,2.0323,1.9733,1.9905,6801536,0
1986-05-23,1.9905,1.9905,1.9143,1.9229,6186836,0
1986-05-27,1.9566,1.9566,1.9229,1.9481,6175456,0
1986-05-28,1.9397,1.965,1.9143,1.9566,8127696,0
1986-05-29,1.9481,2.0154,1.9481,2.0154,7160113,0
1986-05-30,2.0154,2.0493,1.9985,2.0074,17069300,0
1986-06-02,2.0074,2.024,1.9905,2.0074,3181639,0
1986-06-03,2.0074,2.0074,1.965,1.9818,4490721,0
1986-06-04,1.9818,1.9818,1.9566,1.965,2572631,0
1986-06-05,1.965,1.9818,1.9481,1.9818,3164564,0
1986-06-06,1.9818,1.9818,1.906,1.906,8748085,0
1986-06-09,1.9143,1.9143,1.8134,1.8134,19721611,0
1986-06-10,1.8214,1.8383,1.8134,1.8302,8122003,0
1986-06-11,1.8383,1.8808,1.8302,1.8808,5896563,0
1986-06-12,1.8808,1.8891,1.8639,1.8721,3893095,0
1986-06-13,1.8891,1.9143,1.8721,1.8891,5919329,0
1986-06-16,1.8639,1.8639,1.8214,1.8471,4724080,0
1986-06-17,1.8471,1.8471,1.7455,1.7794,13449398,0
1986-06-18,1.7709,1.7709,1.7204,1.7373,12504584,0
1986-06-19,1.7541,1.7709,1.7287,1.7455,9869342,0
1986-06-20,1.7373,1.788,1.7373,1.788,7416236,0
1986-06-23,1.7794,1.7964,1.7541,1.7794,5742887,0
1986-06-24,1.788,1.8048,1.7794,1.7964,5930712,0
1986-06-25,1.7964,1.7964,1.7541,1.7541,4615938,0
1986-06-26,1.7541,1.7541,1.7035,1.7035,15817129,0
1986-06-27,1.7204,1.7455,1.7118,1.7287,8258602,0
1986-06-30,1.7287,1.7455,1.7204,1.7287,4564714,0
1986-07-01,1.7373,1.7373,1.7204,1.7373,4678547,0
1986-07-02,1.7287,1.7541,1.7204,1.7373,3659739,0
1986-07-03,1.7373,1.7541,1.7373,1.7541,3659739,0
1986-07-07,1.7541,1.7541,1.7204,1.7287,9254643,0
1986-07-08,1.7118,1.7204,1.6951,1.7204,12589958,0
1986-07-09,1.7287,1.7626,1.7204,1.7455,6380355,0
1986-07-10,1.7455,1.7541,1.7118,1.7287,5919329,0
1986-07-11,1.7287,1.7287,1.7118,1.7118,2771840,0
1986-07-14,1.7035,1.7035,1.6447,1.6528,6209605,0
1986-07-15,1.6358,1.6528,1.6192,1.6447,7757736,0
1986-07-16,1.6192,1.6447,1.6107,1.6107,12959915,0
1986-07-17,1.6107,1.6277,1.6025,1.6192,6249445,0
1986-07-18,1.6107,1.6107,1.5937,1.6025,8759469,0
1986-07-21,1.5937,1.5937,1.5687,1.5687,9556301,0
1986-07-22,1.5518,1.5518,1.5263,1.5263,13409557,0
1986-07-23,1.518,1.5433,1.518,1.5263,7928486,0
1986-07-24,1.518,1.518,1.5013,1.5013,6386042,0
1986-07-25,1.5095,1.5857,1.5095,1.5857,3557286,0
1986-07-28,1.5857,1.6277,1.5687,1.6025,6107153,0
1986-07-29,1.5857,1.5937,1.5433,1.5433,4792383,0
1986-07-30,1.5351,1.5937,1.518,1.5857,11058898,0
1986-07-31,1.6107,1.6358,1.5937,1.6025,7205642,0
1986-08-01,1.6107,1.6277,1.5937,1.5937,4985897,0
1986-08-04,1.5937,1.5937,1.5602,1.5857,4752538,0
1986-08-05,1.5937,1.5937,1.5433,1.5518,5224942,0
1986-08-06,1.5433,1.5433,1.5013,1.5095,12538735,0
1986-08-07,1.5013,1.5518,1.5013,1.5433,8878993,0
1986-08-08,1.5687,1.6107,1.5687,1.6025,13153431,0
1986-08-11,1.6277,1.6447,1.6277,1.6358,10768626,0
1986-08-12,1.6277,1.6528,1.6192,1.6528,11832965,0
1986-08-13,1.6528,1.6951,1.6447,1.6868,11468700,0
1986-08-14,1.6782,1.6868,1.6614,1.6782,4553330,0
1986-08-15,1.6868,1.7118,1.6868,1.6868,5492451,0
1986-08-18,1.6868,1.6868,1.6528,1.6699,4371198,0
1986-08-19,1.6614,1.6868,1.6528,1.6699,5076963,0
1986-08-20,1.6951,1.7287,1.6868,1.7118,9744126,0
1986-08-21,1.7035,1.7118,1.6951,1.7035,3955705,0
1986-08-22,1.7035,1.7455,1.7035,1.7373,6596638,0
1986-08-25,1.7373,1.7373,1.7118,1.7204,2305123,0
1986-08-26,1.7373,1.7455,1.7204,1.7373,5424153,0
1986-08-27,1.7287,1.7541,1.7287,1.7373,11559766,0
1986-08-28,1.7373,1.7709,1.7287,1.7626,6255136,0
1986-08-29,1.7626,1.788,1.7626,1.7709,4968820,0
1986-09-02,1.7794,1.788,1.7541,1.7626,6801536,0
1986-09-03,1.7709,1.7794,1.7626,1.7794,5515222,0
1986-09-04,1.7794,1.7964,1.7709,1.7794,6608017,0
1986-09-05,1.7794,1.7964,1.7709,1.7794,5822574,0
1986-09-08,1.7794,1.788,1.7541,1.7626,2959664,0
1986-09-09,1.7709,1.788,1.7709,1.7709,3972781,0
1986-09-10,1.7455,1.7541,1.7373,1.7455,6249445,0
1986-09-11,1.7455,1.7455,1.6951,1.7035,8315521,0
1986-09-12,1.6699,1.6782,1.6277,1.6528,14416981,0
1986-09-15,1.6614,1.6614,1.6358,1.6528,8702553,0
1986-09-16,1.6447,1.6447,1.6192,1.6277,4906212,0
1986-09-17,1.6358,1.6699,1.6358,1.6614,10262066,0
1986-09-18,1.6614,1.7035,1.6614,1.7035,8099233,0
1986-09-19,1.6868,1.7035,1.6782,1.7035,8087851,0
1986-09-22,1.7035,1.7035,1.6951,1.7035,2703541,0
1986-09-23,1.6951,1.7035,1.6614,1.6782,3927247,0
1986-09-24,1.6614,1.6782,1.6358,1.6528,6682008,0
1986-09-25,1.6528,1.6614,1.6107,1.6528,4598866,0
1986-09-26,1.6528,1.6868,1.6277,1.6358,5031430,0
1986-09-29,1.6277,1.6277,1.5857,1.6192,5532294,0
1986-09-30,1.6277,1.6358,1.6107,1.6107,3619896,0
1986-10-01,1.5937,1.6192,1.5857,1.5937,5532294,0
1986-10-02,1.5857,1.5937,1.5687,1.5857,5503837,0
1986-10-03,1.5937,1.6192,1.5602,1.6192,11286567,0
1986-10-06,1.6192,1.6447,1.6192,1.6447,12066324,0
1986-10-07,1.6528,1.6528,1.6107,1.6277,4593173,0
1986-10-08,1.6192,1.6358,1.6025,1.6358,2936899,0
1986-10-09,1.6358,1.6614,1.6358,1.6447,5492451,0
1986-10-10,1.6358,1.6447,1.6358,1.6447,3301165,0
1986-10-13,1.6447,1.6528,1.6358,1.6528,2128678,0
1986-10-14,1.6528,1.6614,1.6447,1.6447,3921553,0
1986-10-15,1.6447,1.6528,1.6277,1.6358,4752538,0
1986-10-16,1.6358,1.6614,1.6277,1.6528,11269493,0
1986-10-17,1.6528,1.6528,1.6107,1.6107,4849296,0
1986-10-20,1.6025,1.6025,1.5687,1.5687,3437768,0
1986-10-21,1.5687,1.5937,1.5602,1.577,11315026,0
1986-10-22,1.577,1.6025,1.577,1.5857,4507796,0
1986-10-23,1.5857,1.6528,1.5857,1.6528,12726560,0
1986-10-24,1.6447,1.6782,1.6447,1.6614,6306361,0
1986-10-27,1.6528,1.6528,1.6192,1.6277,3506062,0
1986-10-28,1.6358,1.6358,1.6025,1.6107,4149223,0
1986-10-29,1.6107,1.6192,1.6025,1.6107,3107648,0
1986-10-30,1.6358,1.6447,1.6192,1.6277,6613711,0
1986-10-31,1.6192,1.6447,1.6107,1.6192,7302401,0
1986-11-03,1.6192,1.6699,1.6107,1.6699,7888646,0
1986-11-04,1.6699,1.7204,1.6614,1.7035,14525120,0
1986-11-05,1.7204,1.7204,1.7035,1.7035,6653558,0
1986-11-06,1.6951,1.7118,1.6782,1.7118,3170259,0
1986-11-07,1.7204,1.7455,1.7035,1.7118,12293990,0
1986-11-10,1.7118,1.7204,1.7035,1.7204,2959664,0
1986-11-11,1.7204,1.7204,1.7035,1.7118,2322199,0
1986-11-12,1.7204,1.7204,1.6868,1.6951,4041078,0
1986-11-13,1.6951,1.6951,1.6868,1.6868,3728037,0
1986-11-14,1.6868,1.6951,1.6782,1.6868,2771840,0
1986-11-17,1.6614,1.6868,1.6614,1.6782,2823063,0
1986-11-18,1.6782,1.6951,1.6528,1.6528,4171989,0
1986-11-19,1.6614,1.6868,1.6528,1.6868,4251670,0
1986-11-20,1.6951,1.7035,1.6868,1.7035,6562487,0
1986-11-21,1.7118,1.7373,1.7118,1.7204,8417969,0
1986-11-24,1.7204,1.7541,1.7204,1.7541,6960901,0
1986-11-25,1.7541,1.7541,1.7373,1.7373,7137344,0
1986-11-26,1.7373,1.7541,1.7287,1.7455,7291021,0
1986-11-28,1.7455,1.7541,1.7373,1.7455,1439992,0
1986-12-01,1.7455,1.8214,1.7373,1.8214,10148230,0
1986-12-02,1.8214,1.8214,1.8048,1.8134,10438511,0
1986-12-03,1.8134,1.8134,1.788,1.8048,4951748,0
1986-12-04,1.8048,1.8134,1.788,1.788,2424647,0
1986-12-05,1.7964,1.8134,1.7709,1.7794,6619406,0
1986-12-08,1.7794,1.8134,1.7709,1.8048,8213069,0
1986-12-09,1.8048,1.8383,1.8048,1.8214,24673355,0
1986-12-10,1.8214,1.8214,1.7964,1.8048,7786194,0
1986-12-11,1.8048,1.8134,1.7709,1.7964,6511263,0
1986-12-12,1.788,1.788,1.7794,1.788,4553330,0
1986-12-15,1.7709,1.8048,1.7709,1.7964,3995549,0
1986-12-16,1.788,1.7964,1.7626,1.7709,4593173,0
1986-12-17,1.7709,1.7709,1.7541,1.7626,4365506,0
1986-12-18,1.7626,1.7626,1.7541,1.7541,5304631,0
1986-12-19,1.7541,1.7794,1.7455,1.7794,11144273,0
1986-12-22,1.7626,1.7709,1.7541,1.7626,2731995,0
1986-12-23,1.7626,1.7626,1.7373,1.7455,6312054,0
1986-12-24,1.7455,1.7455,1.7373,1.7455,2225438,0
1986-12-26,1.7455,1.7455,1.7373,1.7373,614700,0
1986-12-29,1.7455,1.7455,1.7118,1.7118,3272706,0
1986-12-30,1.7204,1.7455,1.7118,1.7373,4889139,0
1986-12-31,1.7373,1.7455,1.7373,1.7373,4217520,0
1987-01-02,1.7373,1.7373,1.7204,1.7287,2367730,0
1987-01-05,1.7287,1.7626,1.7204,1.7541,5606286,0
1987-01-06,1.7709,1.7709,1.7541,1.7541,13477856,0
1987-01-07,1.7541,1.7626,1.7541,1.7626,11138585,0
1987-01-08,1.7626,1.8302,1.7626,1.8302,23187831,0
1987-01-09,1.8134,1.8639,1.8134,1.8553,18850786,0
1987-01-12,1.8553,1.8639,1.8471,1.8553,10415744,0
1987-01-13,1.8383,1.8553,1.8302,1.8553,5418461,0
1987-01-14,1.8808,1.9733,1.8721,1.9733,33028718,0
1987-01-15,1.9733,2.0408,1.9566,1.9818,29630795,0
1987-01-16,1.9905,1.9905,1.9481,1.965,12783476,0
1987-01-19,1.9481,2.0074,1.9481,2.0074,11884190,0
1987-01-20,2.0154,2.024,1.9905,1.9905,14047022,0
1987-01-21,1.965,2.0074,1.9566,1.9733,10193766,0
1987-01-22,1.965,2.0408,1.965,2.0408,12037871,0
1987-01-23,2.0408,2.1336,2.0323,2.0493,30017830,0
1987-01-26,2.0493,2.0746,2.0408,2.0579,9453852,0
1987-01-27,2.0579,2.0831,2.0408,2.0831,21542943,0
1987-01-28,2.0999,2.1168,2.0831,2.1084,22817873,0
1987-01-29,2.1253,2.1336,2.0831,2.0831,18196244,0
1987-01-30,2.0831,2.0915,2.0662,2.0831,6676316,0
1987-02-02,2.0831,2.1674,2.0746,2.1506,19306122,0
1987-02-03,2.1674,2.2602,2.1588,2.2349,23711463,0
1987-02-04,2.2349,2.2938,2.2096,2.2856,18919086,0
1987-02-05,2.2938,2.3444,2.2856,2.3444,14843856,0
1987-02-06,2.3361,2.3528,2.3192,2.3361,10933684,0
1987-02-09,2.3276,2.3361,2.3109,2.3276,5401390,0
1987-02-10,2.3192,2.3192,2.2263,2.2349,15498397,0
1987-02-11,2.2602,2.3444,2.2433,2.3361,24610745,0
1987-02-12,2.3361,2.3361,2.2518,2.2769,13722596,0
1987-02-13,2.2856,2.3022,2.2518,2.2518,11127199,0
1987-02-17,2.2602,2.3361,2.2518,2.3192,9818118,0
1987-02-18,2.3528,2.3616,2.3276,2.3444,19465486,0
1987-02-19,2.3528,2.3951,2.3528,2.3866,9704286,0
1987-02-20,2.3783,2.3866,2.3192,2.3361,16978232,0
1987-02-23,2.3361,2.3444,2.2602,2.3192,10410048,0
1987-02-24,2.3192,2.3444,2.3192,2.3192,7740660,0
1987-02-25,2.3276,2.3866,2.3276,2.3276,23017084,0
1987-02-26,2.3276,2.3361,2.3022,2.3109,8269988,0
1987-02-27,2.3444,2.4121,2.3361,2.4121,23062614,0
1987-03-02,2.3783,2.4121,2.3783,2.3951,8292750,0
1987-03-03,2.3951,2.3951,2.3783,2.3866,4940362,0
1987-03-04,2.4037,2.4625,2.4037,2.4541,10318984,0
1987-03-05,2.4625,2.4965,2.4541,2.4965,10797084,0
1987-03-06,2.4878,2.4878,2.4456,2.4625,4786688,0
1987-03-09,2.4456,2.4456,2.4037,2.4203,11696366,0
1987-03-10,2.4121,2.4371,2.4121,2.4289,8679785,0
1987-03-11,2.4625,2.4625,2.4371,2.4625,7034896,0
1987-03-12,2.4541,2.4541,2.4371,2.4371,3175947,0
1987-03-13,2.4456,2.4456,2.3951,2.4121,4257363,0
1987-03-16,2.3783,2.4037,2.3783,2.4037,4274438,0
1987-03-17,2.4037,2.4796,2.4037,2.4796,7826036,0
1987-03-18,2.4965,2.5132,2.4625,2.4965,18719874,0
1987-03-19,2.4965,2.5386,2.4878,2.53,10706018,0
1987-03-20,2.5555,2.6227,2.5555,2.5805,22664198,0
1987-03-23,2.6227,2.6902,2.6146,2.6481,12128933,0
1987-03-24,2.7239,2.7239,2.6817,2.6988,15817129,0
1987-03-25,2.7491,2.783,2.7407,2.7662,18902009,0
1987-03-26,2.7997,2.7997,2.7407,2.7407,13705526,0
1987-03-27,2.7746,2.7746,2.6734,2.6817,19437028,0
1987-03-30,2.6312,2.7491,2.6227,2.6988,17871820,0
1987-03-31,2.7239,2.7662,2.7072,2.7324,10876764,0
1987-04-01,2.7662,2.8169,2.7662,2.8083,14394214,0
1987-04-02,2.8083,2.8507,2.8083,2.8422,13449398,0
1987-04-03,2.8673,2.9181,2.8589,2.901,19846825,0
1987-04-06,2.9094,2.9094,2.8422,2.8842,12037871,0
1987-04-07,2.8422,2.8926,2.8422,2.8673,10398668,0
1987-04-08,2.8926,2.901,2.8673,2.8926,9926263,0
1987-04-09,2.901,2.9094,2.8759,2.901,14570654,0
1987-04-10,2.9264,2.9604,2.9181,2.9434,24138341,0
1987-04-13,2.9349,2.9434,2.8842,2.8842,10905223,0
1987-04-14,2.8422,2.901,2.8336,2.8422,15765905,0
1987-04-15,2.901,2.901,2.8589,2.8759,14508048,0
1987-04-16,2.901,2.9938,2.901,2.9094,15720370,0
1987-04-20,2.901,2.9094,2.8336,2.8422,5964862,0
1987-04-21,2.8336,2.8336,2.783,2.8336,9795348,0
1987-04-22,2.8336,2.8759,2.8083,2.8083,13614457,0
1987-04-23,2.8083,2.8589,2.783,2.8422,11832965,0
1987-04-24,2.8422,2.8842,2.783,2.7997,7171496,0
1987-04-27,2.7239,2.8169,2.7239,2.783,11536995,0
1987-04-28,2.783,2.8336,2.783,2.7914,14115325,0
1987-04-29,2.8083,2.8422,2.8083,2.8169,5691661,0
1987-04-30,2.8169,2.8422,2.783,2.8336,9670135,0
1987-05-01,2.8169,2.8251,2.7997,2.7997,4217520,0
1987-05-04,2.7997,2.8083,2.783,2.783,3483297,0
1987-05-05,2.783,2.901,2.783,2.901,7217027,0
1987-05-06,2.8336,2.8422,2.783,2.7914,16813170,0
1987-05-07,2.7914,2.7997,2.7154,2.7407,18059646,0
1987-05-08,2.7491,2.7577,2.7407,2.7491,7791884,0
1987-05-11,2.7746,2.7914,2.7491,2.7491,14200696,0
1987-05-12,2.7407,2.7662,2.7407,2.7491,8116312,0
1987-05-13,2.7324,2.7407,2.7072,2.7324,13233114,0
1987-05-14,2.7324,2.7324,2.665,2.6817,11736209,0
1987-05-15,2.665,2.6988,2.6566,2.6566,9083889,0
1987-05-18,2.6566,2.665,2.6312,2.6566,7086120,0
1987-05-19,2.6481,2.6481,2.5636,2.5892,11776049,0
1987-05-20,2.5892,2.5892,2.5386,2.5468,11673600,0
1987-05-21,2.5724,2.5724,2.4878,2.4965,9186344,0
1987-05-22,2.5045,2.5216,2.4796,2.4878,11201191,0
1987-05-26,2.5468,2.6146,2.53,2.6057,11127199,0
1987-05-27,2.6057,2.6146,2.5724,2.5805,7774811,0
1987-05-28,2.5724,2.5805,2.5555,2.5805,5025738,0
1987-05-29,2.5974,2.6146,2.5892,2.5892,6414505,0
1987-06-01,2.6057,2.6312,2.6057,2.6057,9288796,0
1987-06-02,2.5974,2.5974,2.4965,2.5045,13198963,0
1987-06-03,2.53,2.5468,2.5132,2.5132,12225689,0
1987-06-04,2.5132,2.5386,2.4712,2.4878,9061126,0
1987-06-05,2.4712,2.4712,2.4541,2.4625,4063847,0
1987-06-08,2.4625,2.5045,2.4541,2.5045,7165804,0
1987-06-09,2.5805,2.5974,2.5636,2.5892,16500127,0
1987-06-10,2.5974,2.6057,2.5386,2.5724,9653059,0
1987-06-11,2.5805,2.5892,2.5555,2.5636,5754273,0
1987-06-12,2.5805,2.5805,2.5636,2.5636,6038854,0
1987-06-15,2.53,2.6566,2.53,2.53,6560589,0
1987-06-16,2.5132,2.5974,2.5132,2.5892,4318077,0
1987-06-17,2.5974,2.6734,2.5724,2.665,11098740,0
1987-06-18,2.665,2.6902,2.665,2.6902,7803272,0
1987-06-19,2.6902,2.6988,2.6734,2.6902,6382250,0
1987-06-22,2.6902,2.7324,2.6734,2.7239,10290524,0
1987-06-23,2.7239,2.7407,2.7072,2.7324,11375736,0
1987-06-24,2.7154,2.7407,2.7154,2.7154,5883284,0
1987-06-25,2.7154,2.7407,2.7154,2.7239,11760873,0
1987-06-26,2.7239,2.7324,2.7154,2.7239,4371198,0
1987-06-29,2.7154,2.7239,2.7154,2.7154,4338943,0
1987-06-30,2.7239,2.7239,2.665,2.6988,4697518,0
1987-07-01,2.6817,2.6817,2.6566,2.665,2652313,0
1987-07-02,2.6817,2.7154,2.665,2.7072,6632686,0
1987-07-06,2.6988,2.6988,2.6227,2.6227,6972288,0
1987-07-07,2.6312,2.665,2.6227,2.6227,7228409,0
1987-07-08,2.6227,2.665,2.6146,2.6481,5636642,0
1987-07-09,2.6227,2.665,2.5974,2.6566,4955541,0
1987-07-10,2.6566,2.6734,2.6146,2.6481,4333254,0
1987-07-13,2.6399,2.6734,2.5974,2.6734,3972781,0
1987-07-14,2.6817,2.783,2.6817,2.783,23715257,0
1987-07-15,2.7746,2.7997,2.7577,2.7997,11070285,0
1987-07-16,2.8169,2.8759,2.8083,2.8589,18972204,0
1987-07-17,2.8673,2.8926,2.665,2.7914,30355533,0
1987-07-20,2.783,2.8251,2.7746,2.8083,6097667,0
1987-07-21,2.7914,2.7914,2.7154,2.7239,6759797,0
1987-07-22,2.7407,2.7407,2.665,2.6817,5484862,0
1987-07-23,2.6734,2.7154,2.665,2.6902,5076963,0
1987-07-24,2.7072,2.7154,2.665,2.6817,6367072,0
1987-07-27,2.6817,2.6902,2.6566,2.6902,3358080,0
1987-07-28,2.7072,2.7239,2.6734,2.6817,3984161,0
1987-07-29,2.6902,2.6988,2.6227,2.6481,10392974,0
1987-07-30,2.6734,2.7746,2.665,2.7746,9224286,0
1987-07-31,2.783,2.8083,2.7577,2.7746,7010231,0
1987-08-03,2.7154,2.7577,2.665,2.6817,6712366,0
1987-08-04,2.6817,2.7239,2.665,2.7072,6258932,0
1987-08-05,2.7407,2.8083,2.7324,2.7914,8759469,0
1987-08-06,2.8083,2.9094,2.7997,2.8926,20679706,0
1987-08-07,2.9264,2.9687,2.9181,2.9517,22956374,0
1987-08-10,2.9434,2.9855,2.9264,2.9855,9808632,0
1987-08-11,3.0192,3.0698,3.0192,3.0615,23715257,0
1987-08-12,3.0615,3.0862,3.0445,3.0529,17460122,0
1987-08-13,3.0615,3.0862,3.0615,3.0862,18522567,0
1987-08-14,3.0862,3.0952,3.0698,3.0698,10812260,0
1987-08-17,3.0862,3.0862,3.0529,3.0615,3906378,0
1987-08-18,3.036,3.0615,3.0024,3.036,9398831,0
1987-08-19,3.036,3.0698,3.0024,3.0615,9598040,0
1987-08-20,3.0862,3.1203,3.0698,3.1034,28078868,0
1987-08-21,3.1034,3.1709,3.0952,3.1624,22576927,0
1987-08-24,3.1624,3.2301,3.1288,3.2301,16703132,0
1987-08-25,3.2804,3.39,3.2804,3.39,18972204,0
1987-08-26,3.3732,3.441,3.2047,3.3988,19731097,0
1987-08-27,3.3481,3.3564,3.3228,3.3314,17353881,0
1987-08-28,3.3314,3.3314,3.2721,3.2721,10083729,0
1987-08-31,3.2301,3.3059,3.2132,3.2637,8450223,0
1987-09-01,3.2804,3.3143,3.1961,3.2132,9453852,0
1987-09-02,3.1709,3.2047,3.1288,3.1709,11231548,0
1987-09-03,3.188,3.188,3.0698,3.1288,8245322,0
1987-09-04,3.1457,3.1709,3.1288,3.1457,8911244,0
1987-09-08,3.1203,3.1457,3.0275,3.1203,9603731,0
1987-09-09,3.1288,3.1457,3.0862,3.1034,9579068,0
1987-09-10,3.1203,3.188,3.1203,3.1793,12246561,0
1987-09-11,3.1793,3.2804,3.1793,3.2637,8457813,0
1987-09-14,3.2637,3.2804,3.2132,3.2469,4498312,0
1987-09-15,3.2301,3.2301,3.1709,3.1961,4308588,0
1987-09-16,3.188,3.2301,3.1457,3.188,162383127,0
1987-09-17,3.2047,3.2047,3.1543,3.1961,4714593,0
1987-09-18,3.2132,3.2218,3.1961,3.2047,7353632,0
1987-09-21,3.2132,3.2804,3.1961,3.1961,11354864,0
1987-09-22,3.2047,3.3396,3.1961,3.3396,18304383,0
1987-09-23,3.3481,3.4577,3.3314,3.441,24853593,0
1987-09-24,3.4324,3.4324,3.3651,3.3988,13231222,0
1987-09-25,3.3988,3.3988,3.3651,3.3988,7256871,0
1987-09-28,3.441,3.441,3.3481,3.3651,10719297,0
1987-09-29,3.3651,3.3651,3.3143,3.3228,5845336,0
1987-09-30,3.3143,3.3564,3.289,3.3228,8340181,0
1987-10-01,3.3651,3.4659,3.3481,3.4659,18972204,0
1987-10-02,3.4829,3.5335,3.4491,3.4997,22007760,0
1987-10-05,3.5254,3.5674,3.4997,3.5335,16505819,0
1987-10-06,3.5254,3.5254,3.3988,3.4324,11569256,0
1987-10-07,3.4659,3.4659,3.3228,3.3988,16041001,0
1987-10-08,3.424,3.424,3.3143,3.3481,11445935,0
1987-10-09,3.3481,3.3988,3.3228,3.3564,8579231,0
1987-10-12,3.3143,3.3481,3.2469,3.3481,8685480,0
1987-10-13,3.39,3.39,3.289,3.39,6272211,0
1987-10-14,3.3819,3.3819,3.2469,3.2721,9066815,0
1987-10-15,3.1457,3.1709,3.0529,3.0529,19161927,0
1987-10-16,3.0782,3.0782,2.9094,2.9938,24940863,0
1987-10-19,3.0275,3.0275,2.1336,2.1759,28333094,0
1987-10-20,2.1759,2.4456,1.9313,2.0493,28192700,0
1987-10-21,2.2263,2.2433,1.9313,1.9481,30818457,0
1987-10-22,1.8471,1.8639,1.6868,1.7709,30327074,0
1987-10-23,1.6868,1.8639,1.6782,1.8383,20968088,0
1987-10-26,1.6868,1.7118,1.6107,1.6107,17498065,0
1987-10-27,1.7373,1.7709,1.6528,1.7709,12603237,0
1987-10-28,1.6447,1.9566,1.6447,1.8891,19161927,0
1987-10-29,1.9313,2.1336,1.9313,2.1084,25991926,0
1987-10-30,2.2688,2.2688,2.1588,2.1588,14145680,0
1987-11-02,2.1084,2.2349,2.0999,2.2011,11271386,0
1987-11-03,2.1336,2.1506,2.0999,2.1336,6847069,0
1987-11-04,2.1084,2.2433,2.1084,2.2096,9250851,0
1987-11-05,2.2011,2.3109,2.1928,2.2688,10964042,0
1987-11-06,2.1759,2.1759,1.9985,1.9985,15655864,0
1987-11-09,1.9985,2.0323,1.9481,1.9481,8693067,0
1987-11-10,1.8302,1.906,1.788,1.7964,15445276,0
1987-11-11,1.8721,1.8976,1.8048,1.8214,17879411,0
1987-11-12,1.9313,1.9481,1.8976,1.9229,17549291,0
1987-11-13,1.9313,1.9313,1.8891,1.9313,7480741,0
1987-11-16,1.9481,1.965,1.8891,1.9143,9556301,0
1987-11-17,1.8639,1.8808,1.8214,1.8302,11717235,0
1987-11-18,1.8302,1.8471,1.7709,1.8383,11806405,0
1987-11-19,1.7794,1.8214,1.7541,1.7541,13284340,0
1987-11-20,1.6782,1.8134,1.6782,1.8134,13179994,0
1987-11-23,1.8891,1.906,1.8553,1.8976,8015759,0
1987-11-24,1.9566,2.0493,1.9481,1.9985,17407001,0
1987-11-25,1.9905,2.0154,1.9313,1.9313,5209769,0
1987-11-27,1.9313,1.9481,1.8639,1.8639,4103688,0
1987-11-30,1.8048,1.8639,1.7626,1.8639,9990762,0
1987-12-01,1.8976,1.906,1.8471,1.8471,7150625,0
1987-12-02,1.8639,1.906,1.8471,1.8639,6566283,0
1987-12-03,1.8808,1.8808,1.8134,1.8134,8476780,0
1987-12-04,1.8048,1.8808,1.7964,1.8302,9808632,0
1987-12-07,1.8639,1.8976,1.8471,1.8976,9032668,0
1987-12-08,1.8976,1.9818,1.8976,1.9733,15910094,0
1987-12-09,1.9818,2.0915,1.965,2.0493,13999593,0
1987-12-10,1.9733,2.1253,1.9733,2.0323,17386131,0
1987-12-11,2.0662,2.0662,1.9985,2.0493,7165804,0
1987-12-14,2.0493,2.1588,2.0323,2.1588,10023017,0
1987-12-15,2.1759,2.1843,2.0999,2.1336,17509448,0
1987-12-16,2.1336,2.2011,2.1253,2.1928,10275348,0
1987-12-17,2.2096,2.2602,2.1759,2.1928,16086533,0
1987-12-18,2.2433,2.3022,2.2263,2.3022,16304716,0
1987-12-21,2.3109,2.3866,2.3109,2.3696,13168608,0
1987-12-22,2.3866,2.4121,2.3528,2.4121,20679706,0
1987-12-23,2.4456,2.4965,2.4289,2.4878,13052881,0
1987-12-24,2.4878,2.4965,2.4796,2.4965,2650420,0
1987-12-28,2.4289,2.4456,2.4037,2.4121,10819850,0
1987-12-29,2.4121,2.4625,2.4037,2.4625,7697026,0
1987-12-30,2.4878,2.5216,2.4796,2.5216,8049908,0
1987-12-31,2.4878,2.4965,2.4625,2.4878,9321049,0
1988-01-04,2.5132,2.6057,2.5045,2.6057,9626498,0
1988-01-05,2.6399,2.6734,2.5892,2.5892,13908525,0
1988-01-06,2.5892,2.5892,2.5468,2.5724,12519757,0
1988-01-07,2.53,2.5555,2.5045,2.5555,9892109,0
1988-01-08,2.5386,2.5555,2.2769,2.3109,12834701,0
1988-01-11,2.3444,2.3616,2.2602,2.3444,9573377,0
1988-01-12,2.3192,2.3361,2.1759,2.2433,12772091,0
1988-01-13,2.2182,2.2769,2.1759,2.2182,9188239,0
1988-01-14,2.2602,2.2769,2.2349,2.2769,6716164,0
1988-01-15,2.3866,2.3866,2.2769,2.2938,13690348,0
1988-01-18,2.2769,2.2769,2.2011,2.2182,5748581,0
1988-01-19,2.2011,2.2096,2.1588,2.1674,11738106,0
1988-01-20,2.0746,2.0999,1.8553,1.9818,31861925,0
1988-01-21,2.0154,2.0154,1.9397,1.965,16078946,0
1988-01-22,2.0154,2.024,1.965,2.024,8943497,0
1988-01-25,2.0323,2.0915,2.0154,2.0493,11212575,0
1988-01-26,2.0746,2.0746,1.9733,1.9733,10440401,0
1988-01-27,2.0074,2.0323,1.965,1.965,13066159,0
1988-01-28,2.0074,2.0831,1.9733,2.0662,11781741,0
1988-01-29,2.1084,2.1168,2.0746,2.1168,10859689,0
1988-02-01,2.1336,2.142,2.0493,2.0662,9004209,0
1988-02-02,2.0323,2.0323,1.9818,2.0074,9556301,0
1988-02-03,1.9905,1.9985,1.8976,1.9143,9844680,0
1988-02-04,1.9397,1.9566,1.9143,1.9481,10831234,0
1988-02-05,1.965,2.0074,1.965,1.9818,9708077,0
1988-02-08,1.9733,1.9733,1.9143,1.9143,11776049,0
1988-02-09,1.9143,1.9481,1.9143,1.9481,6892608,0
1988-02-10,1.9985,2.0915,1.9818,2.0831,11370045,0
1988-02-11,2.0831,2.1168,2.0662,2.1084,7655286,0
1988-02-12,2.0999,2.1588,2.0915,2.1253,9472822,0
1988-02-16,2.1336,2.1843,2.0999,2.1759,4782893,0
1988-02-17,2.1843,2.2096,2.1336,2.1336,9036462,0
1988-02-18,2.142,2.1759,2.1336,2.1674,8325007,0
1988-02-19,2.1588,2.2011,2.1506,2.2011,4312383,0
1988-02-22,2.2182,2.3109,2.2096,2.2856,10550447,0
1988-02-23,2.2856,2.2938,2.2688,2.2769,7298608,0
1988-02-24,2.2769,2.3022,2.2518,2.2856,7099400,0
1988-02-25,2.2938,2.3783,2.2602,2.2602,9764997,0
1988-02-26,2.3192,2.3361,2.2856,2.2938,6294980,0
1988-02-29,2.3109,2.3192,2.2602,2.3109,6903986,0
1988-03-01,2.3192,2.3616,2.2769,2.3444,13225528,0
1988-03-02,2.4037,2.4289,2.3951,2.4121,15058240,0
1988-03-03,2.4371,2.4541,2.4121,2.4541,7302401,0
1988-03-04,2.4289,2.4456,2.3951,2.4289,7568014,0
1988-03-07,2.3866,2.4625,2.3866,2.4371,9482307,0
1988-03-08,2.4625,2.4878,2.4371,2.4625,11307435,0
1988-03-09,2.4878,2.4965,2.4541,2.4541,8882784,0
1988-03-10,2.5216,2.53,2.3616,2.3783,18913396,0
1988-03-11,2.3783,2.3866,2.2938,2.3528,8937807,0
1988-03-14,2.3276,2.4037,2.3276,2.4037,4889139,0
1988-03-15,2.4203,2.4289,2.3783,2.4203,8903658,0
1988-03-16,2.4121,2.4712,2.4037,2.4625,10233608,0
1988-03-17,2.4878,2.4965,2.4541,2.4796,15845590,0
1988-03-18,2.4796,2.4796,2.4037,2.4121,10309500,0
1988-03-21,2.3696,2.3696,2.3276,2.3444,7393467,0
1988-03-22,2.3444,2.3696,2.3022,2.3109,7695125,0
1988-03-23,2.3022,2.3192,2.2433,2.2518,5255301,0
1988-03-24,2.2011,2.2096,2.1674,2.2011,7860183,0
1988-03-25,2.1843,2.2096,2.1253,2.1336,5875692,0
1988-03-28,2.0999,2.1674,2.0831,2.1506,7748251,0
1988-03-29,2.1843,2.1928,2.1588,2.1588,7687540,0
1988-03-30,2.1674,2.1674,2.0915,2.0915,6979876,0
1988-03-31,2.0831,2.0999,2.0662,2.0831,6962799,0
1988-04-04,2.0579,2.1336,2.0579,2.0999,4101790,0
1988-04-05,2.0999,2.1168,2.0408,2.0579,7843110,0
1988-04-06,2.0579,2.1843,2.0579,2.1674,14094454,0
1988-04-07,2.1506,2.2182,2.1506,2.1843,9209109,0
1988-04-08,2.1843,2.3022,2.1843,2.2688,6805331,0
1988-04-11,2.3276,2.3696,2.3022,2.3696,18972204,0
1988-04-12,2.3528,2.3866,2.3109,2.3783,12639282,0
1988-04-13,2.3783,2.4371,2.3783,2.4203,18275927,0
1988-04-14,2.3528,2.4037,2.2349,2.2856,16194676,0
1988-04-15,2.2769,2.3022,2.1674,2.2856,18112764,0
1988-04-18,2.2349,2.2518,2.1928,2.2349,8370536,0
1988-04-19,2.2349,2.2856,2.2349,2.2349,11662218,0
1988-04-20,2.2182,2.2349,2.2011,2.2011,16041001,0
1988-04-21,2.2011,2.2602,2.024,2.0831,28832062,0
1988-04-22,2.0662,2.1084,2.0408,2.0831,14238643,0
1988-04-25,2.1168,2.1168,2.0915,2.1084,4978308,0
1988-04-26,2.1168,2.1674,2.1168,2.1506,3396026,0
1988-04-27,2.1506,2.1843,2.142,2.1674,9719464,0
1988-04-28,2.1588,2.1674,2.1336,2.142,4492619,0
1988-04-29,2.1336,2.1336,2.0831,2.0999,5832057,0
1988-05-02,2.0999,2.1336,2.0831,2.1336,2621958,0
1988-05-03,2.142,2.1588,2.1168,2.1506,3031760,0
1988-05-04,2.1674,2.1759,2.1506,2.1674,7881054,0
1988-05-05,2.1674,2.1843,2.1336,2.1506,6101462,0
1988-05-06,2.1506,2.1843,2.0662,2.0662,5177516,0
1988-05-09,2.0662,2.0662,2.0154,2.024,9537332,0
1988-05-10,2.0408,2.0579,1.9985,2.024,7545247,0
1988-05-11,2.0074,2.0323,1.9818,2.0074,6368968,0
1988-05-12,2.0074,2.0074,1.9397,1.9566,10032502,0
1988-05-13,1.9905,2.0074,1.9733,1.9905,7721688,0
1988-05-16,2.0074,2.0323,1.9905,2.0323,5429848,0
1988-05-17,2.0493,2.0579,2.0074,2.0074,7091810,0
1988-05-18,2.024,2.024,1.9481,1.9566,6803433,0
1988-05-19,1.9481,1.9566,1.9229,1.9566,6501777,0
1988-05-20,1.9566,1.9733,1.906,1.9397,7981608,0
1988-05-23,1.9397,1.9397,1.8808,1.9143,3940527,0
1988-05-24,1.9229,1.9481,1.906,1.9397,5862412,0
1988-05-25,1.965,1.9818,1.9566,1.965,14642750,0
1988-05-26,1.9566,1.9566,1.9229,1.9229,5078860,0
1988-05-27,1.906,1.9229,1.8976,1.906,4828427,0
1988-05-31,1.9229,2.024,1.9229,2.0074,5560756,0
1988-06-01,2.0074,2.0831,2.0074,2.0579,7217027,0
1988-06-02,2.0408,2.0579,2.0154,2.0154,10163411,0
1988-06-03,2.024,2.024,2.0074,2.024,8298443,0
1988-06-06,2.0074,2.0746,1.9905,2.0662,10178589,0
1988-06-07,2.0746,2.1506,2.0746,2.1336,16634833,0
1988-06-08,2.1336,2.1759,2.1168,2.1588,11999922,0
1988-06-09,2.142,2.1843,2.1336,2.1506,11667908,0
1988-06-10,2.1674,2.1928,2.1506,2.1506,8704447,0
1988-06-13,2.1506,2.1588,2.1336,2.142,3621794,0
1988-06-14,2.2182,2.2182,2.1759,2.1843,15636894,0
1988-06-15,2.1843,2.1843,2.1506,2.1843,3950015,0
1988-06-16,2.1588,2.1674,2.1336,2.1506,5541781,0
1988-06-17,2.1506,2.1506,2.1084,2.1336,8768957,0
1988-06-20,2.1336,2.1336,2.0999,2.0999,6112848,0
1988-06-21,2.1168,2.1928,2.1084,2.1928,11787436,0
1988-06-22,2.2688,2.2938,2.2182,2.2349,16433726,0
1988-06-23,2.2182,2.2182,2.1843,2.2011,6725646,0
1988-06-24,2.2096,2.2349,2.1928,2.2011,8192202,0
1988-06-27,2.1928,2.2096,2.1759,2.1843,4633010,0
1988-06-28,2.1843,2.2349,2.1843,2.2096,6399325,0
1988-06-29,2.2263,2.2433,2.1759,2.2096,5435539,0
1988-06-30,2.2011,2.2096,2.1588,2.1843,7444693,0
1988-07-01,2.2096,2.2182,2.1928,2.2096,4481235,0
1988-07-05,2.2011,2.2349,2.1928,2.2349,4760126,0
1988-07-06,2.2263,2.2263,2.1336,2.1843,5501938,0
1988-07-07,2.1588,2.1759,2.142,2.1759,7740660,0
1988-07-08,2.142,2.1588,2.142,2.142,3707169,0
1988-07-11,2.142,2.1588,2.0746,2.0831,7494024,0
1988-07-12,2.0915,2.1084,2.0408,2.0408,8795514,0
1988-07-13,2.0493,2.0579,2.0323,2.0579,8603893,0
1988-07-14,2.0579,2.0579,2.0074,2.0154,10102700,0
1988-07-15,2.024,2.024,2.0074,2.0154,14965279,0
1988-07-18,2.0074,2.0074,1.9905,1.9905,6293085,0
1988-07-19,1.9733,1.9905,1.9566,1.9733,8201685,0
1988-07-20,1.9818,1.9905,1.9229,1.9313,14545993,0
1988-07-21,1.9229,1.9229,1.8639,1.8721,12423001,0
1988-07-22,1.8639,1.9566,1.8553,1.9229,12654461,0
1988-07-25,1.9229,1.9818,1.9143,1.965,8846741,0
1988-07-26,1.965,1.9985,1.9566,1.965,5509529,0
1988-07-27,1.9733,1.9733,1.8721,1.8721,7112680,0
1988-07-28,1.8976,1.9229,1.8808,1.8976,13629632,0
1988-07-29,1.9313,1.9566,1.906,1.9566,9040257,0
1988-08-01,1.9566,1.9905,1.9481,1.9733,3519344,0
1988-08-02,1.9733,2.0074,1.9733,1.9733,8321210,0
1988-08-03,1.9566,1.9566,1.9229,1.9229,5621465,0
1988-08-04,1.9397,1.9481,1.9313,1.9313,7070941,0
1988-08-05,1.9229,1.9313,1.9143,1.9313,3750804,0
1988-08-08,1.9397,1.9397,1.9229,1.9313,4240290,0
1988-08-09,1.9397,1.9397,1.8808,1.906,6287390,0
1988-08-10,1.8721,1.8721,1.8471,1.8639,6258932,0
1988-08-11,1.8553,1.8721,1.8048,1.8471,18186761,0
1988-08-12,1.8214,1.8302,1.8134,1.8214,9258437,0
1988-08-15,1.8048,1.8048,1.7626,1.7626,9772585,0
1988-08-16,1.7373,1.788,1.7373,1.7709,17040835,0
1988-08-17,1.7709,1.7794,1.7373,1.7709,10389184,0
1988-08-18,1.7709,1.7709,1.7455,1.7541,4892931,0
1988-08-19,1.7626,1.7626,1.7455,1.7455,5981939,0
1988-08-22,1.7541,1.7541,1.7287,1.7287,5989522,0
1988-08-23,1.7373,1.7373,1.6868,1.7287,9381756,0
1988-08-24,1.7373,1.7709,1.7373,1.7626,10548547,0
1988-08-25,1.7287,1.7709,1.7204,1.7455,14261409,0
1988-08-26,1.7541,1.788,1.7541,1.788,5811184,0
1988-08-29,1.7964,1.8214,1.7964,1.8214,5097833,0
1988-08-30,1.8302,1.8383,1.8048,1.8214,4109381,0
1988-08-31,1.8383,1.8471,1.8214,1.8302,5310322,0
1988-09-01,1.7964,1.8134,1.7626,1.7709,7435208,0
1988-09-02,1.8048,1.8383,1.7964,1.8214,11961978,0
1988-09-06,1.8214,1.8214,1.7794,1.788,9709977,0
1988-09-07,1.7964,1.7964,1.7373,1.7373,13538567,0
1988-09-08,1.7373,1.788,1.7204,1.7626,7958841,0
1988-09-09,1.7709,1.8553,1.7541,1.8302,13379203,0
1988-09-12,1.8302,1.8471,1.8048,1.8134,3473812,0
1988-09-13,1.7794,1.8134,1.7794,1.8048,4092308,0
1988-09-14,1.8302,1.8302,1.7964,1.8048,7416236,0
1988-09-15,1.8134,1.8302,1.7794,1.788,4420525,0
1988-09-16,1.8048,1.8214,1.7964,1.8134,6568177,0
1988-09-19,1.8048,1.8214,1.788,1.8214,6528337,0
1988-09-20,1.8214,1.8214,1.8048,1.8048,5636642,0
1988-09-21,1.8134,1.8383,1.8134,1.8302,4604556,0
1988-09-22,1.8302,1.8808,1.8302,1.8639,11079768,0
1988-09-23,1.8553,1.8976,1.8471,1.8976,11741901,0
1988-09-26,1.8976,1.9143,1.8808,1.8808,8013858,0
1988-09-27,1.8721,1.8808,1.8553,1.8639,6422092,0
1988-09-28,1.8639,1.8808,1.8553,1.8639,2320303,0
1988-09-29,1.8639,1.8976,1.8302,1.8808,19330786,0
1988-09-30,1.8721,1.906,1.8639,1.8639,15636894,0
1988-10-03,1.8302,1.8471,1.7964,1.8471,10984909,0
1988-10-04,1.8214,1.8302,1.7794,1.788,7581290,0
1988-10-05,1.7794,1.7964,1.7373,1.7626,11210677,0
1988-10-06,1.7794,1.7964,1.7709,1.788,3921553,0
1988-10-07,1.7964,1.7964,1.7373,1.7626,15020300,0
1988-10-10,1.7626,1.7964,1.7455,1.788,6959005,0
1988-10-11,1.7964,1.8383,1.7964,1.8302,9539226,0
1988-10-12,1.8302,1.8302,1.7794,1.7794,8903658,0
1988-10-13,1.788,1.8134,1.7794,1.7964,5511425,0
1988-10-14,1.8048,1.8214,1.788,1.788,3278398,0
1988-10-17,1.8048,1.8383,1.7964,1.8302,3968986,0
1988-10-18,1.8383,1.8721,1.8302,1.8639,6494186,0
1988-10-19,1.8808,1.9143,1.8471,1.8553,8829667,0
1988-10-20,1.8721,1.8976,1.8639,1.8976,6699087,0
1988-10-21,1.8639,1.906,1.8214,1.8302,9362782,0
1988-10-24,1.8302,1.8383,1.788,1.7964,8617175,0
1988-10-25,1.7794,1.788,1.7626,1.7709,6807230,0
1988-10-26,1.7794,1.7794,1.7455,1.7455,22009659,0
1988-10-27,1.7373,1.7373,1.6782,1.6868,15807642,0
1988-10-28,1.7204,1.7287,1.7118,1.7204,8194096,0
1988-10-31,1.7118,1.7455,1.7118,1.7287,6689600,0
1988-11-01,1.7287,1.7455,1.7035,1.7373,11187913,0
1988-11-02,1.7287,1.7455,1.7118,1.7118,5137673,0
1988-11-03,1.7204,1.7287,1.7035,1.7118,3037450,0
1988-11-04,1.7118,1.7455,1.6951,1.7035,10520091,0
1988-11-07,1.6868,1.7035,1.6699,1.6782,5845336,0
1988-11-08,1.6951,1.7035,1.6782,1.6782,6222883,0
1988-11-09,1.6699,1.6951,1.6528,1.6868,12658257,0
1988-11-10,1.6951,1.6951,1.6614,1.6614,4892931,0
1988-11-11,1.6528,1.6614,1.6447,1.6447,5340677,0
1988-11-14,1.6528,1.6614,1.6107,1.6192,4792383,0
1988-11-15,1.6107,1.6447,1.5937,1.6277,6211503,0
1988-11-16,1.6277,1.6528,1.5937,1.6025,15883535,0
1988-11-17,1.6107,1.6277,1.5937,1.5937,5921224,0
1988-11-18,1.6107,1.6277,1.6025,1.6192,6164072,0
1988-11-21,1.5937,1.5937,1.5602,1.577,10546652,0
1988-11-22,1.577,1.6107,1.577,1.6025,5223048,0
1988-11-23,1.6107,1.6447,1.6025,1.6277,6401225,0
1988-11-25,1.6107,1.6192,1.5937,1.5937,2830651,0
1988-11-28,1.6025,1.6107,1.5937,1.5937,4502105,0
1988-11-29,1.5937,1.6107,1.577,1.6025,8186507,0
1988-11-30,1.6107,1.6192,1.5937,1.5937,13271057,0
1988-12-01,1.6025,1.6447,1.6025,1.6358,14701564,0
1988-12-02,1.6277,1.6951,1.6277,1.6868,10772420,0
1988-12-05,1.6868,1.7455,1.6868,1.7287,7137344,0
1988-12-06,1.7287,1.7287,1.6782,1.6951,14069790,0
1988-12-07,1.6782,1.7204,1.6782,1.7204,9620807,0
1988-12-08,1.7118,1.7118,1.7035,1.7035,5697352,0
1988-12-09,1.6951,1.7287,1.6951,1.7118,5543678,0
1988-12-12,1.7118,1.7287,1.6951,1.7035,4263056,0
1988-12-13,1.6951,1.7118,1.6868,1.7035,5873797,0
1988-12-14,1.6951,1.7287,1.6951,1.6951,7613547,0
1988-12-15,1.7626,1.7794,1.7455,1.7541,22375822,0
1988-12-16,1.7626,1.7964,1.7626,1.7964,21643493,0
1988-12-19,1.8048,1.8471,1.8048,1.8302,10411948,0
1988-12-20,1.8471,1.8553,1.8134,1.8134,12347113,0
1988-12-21,1.8134,1.8134,1.7964,1.8048,3350491,0
1988-12-22,1.8048,1.8134,1.788,1.8048,5968658,0
1988-12-23,1.8048,1.8134,1.788,1.8048,3468120,0
1988-12-27,1.8048,1.8302,1.8048,1.8134,3363773,0
1988-12-28,1.8134,1.8214,1.788,1.8134,3724244,0
1988-12-29,1.8214,1.8553,1.8134,1.8553,7693230,0
1988-12-30,1.8639,1.8721,1.8553,1.8553,5703046,0
1989-01-03,1.8553,1.8639,1.8214,1.8553,5393798,0
1989-01-04,1.8553,1.9229,1.8553,1.906,16025828,0
1989-01-05,1.906,1.9313,1.906,1.9143,11423166,0
1989-01-06,1.9229,1.9229,1.8891,1.8891,5796013,0
1989-01-09,1.8976,1.9143,1.8891,1.9143,4900522,0
1989-01-10,1.906,1.9143,1.8553,1.8891,4617837,0
1989-01-11,1.8721,1.8721,1.8383,1.8721,5974350,0
1989-01-12,1.8721,1.9229,1.8721,1.8891,12077709,0
1989-01-13,1.8891,1.8976,1.8721,1.8891,6203913,0
1989-01-16,1.8891,1.8891,1.8808,1.8808,6171659,0
1989-01-17,1.8721,1.8721,1.8383,1.8553,7560423,0
1989-01-18,1.8553,1.8976,1.8471,1.8976,10184283,0
1989-01-19,1.8976,1.9313,1.8891,1.906,12305377,0
1989-01-20,1.906,1.906,1.8639,1.8808,6623200,0
1989-01-23,1.8808,1.9229,1.8808,1.906,10169102,0
1989-01-24,1.906,1.9143,1.8891,1.9143,7266357,0
1989-01-25,1.9143,1.965,1.9143,1.9397,14959589,0
1989-01-26,1.9397,2.024,1.9397,2.0074,16739179,0
1989-01-27,2.0154,2.0323,1.9481,1.9481,17446842,0
1989-01-30,1.9566,1.9733,1.9313,1.9566,8816384,0
1989-01-31,1.9733,1.9985,1.9481,1.9905,6727544,0
1989-02-01,1.9905,1.9985,1.9566,1.9566,13176201,0
1989-02-02,1.9566,1.965,1.9143,1.9229,11614785,0
1989-02-03,1.9397,1.965,1.9397,1.9566,14642750,0
1989-02-06,1.9566,1.9566,1.9229,1.9313,6742723,0
1989-02-07,1.9313,1.9905,1.9229,1.965,5211666,0
1989-02-08,1.9818,1.9818,1.9397,1.9566,5120597,0
1989-02-09,1.9481,1.9733,1.906,1.9229,4050568,0
1989-02-10,1.906,1.9313,1.8891,1.8891,7042483,0
1989-02-13,1.8891,1.8891,1.8639,1.8639,5644233,0
1989-02-14,1.8976,1.906,1.8639,1.8721,9501280,0
1989-02-15,1.8721,1.906,1.8639,1.906,6509365,0
1989-02-16,1.906,1.9313,1.906,1.9143,4955541,0
1989-02-17,1.9229,1.9481,1.9229,1.9229,2157141,0
1989-02-21,1.9313,1.9313,1.906,1.9229,4813249,0
1989-02-22,1.906,1.906,1.8553,1.8639,8082163,0
1989-02-23,1.8639,1.8639,1.8214,1.8302,10706018,0
1989-02-24,1.8383,1.8383,1.8214,1.8214,5133880,0
1989-02-27,1.8214,1.8214,1.7964,1.8048,4342734,0
1989-02-28,1.8134,1.8383,1.8134,1.8134,3931042,0
1989-03-01,1.8214,1.8302,1.8048,1.8134,8245322,0
1989-03-02,1.8048,1.8134,1.788,1.788,8364846,0
1989-03-03,1.7964,1.8048,1.7373,1.788,3967089,0
1989-03-06,1.788,1.788,1.7709,1.7709,6623200,0
1989-03-07,1.7709,1.788,1.7709,1.7709,6742723,0
1989-03-08,1.788,1.8048,1.7794,1.7794,7032999,0
1989-03-09,1.8048,1.8214,1.8048,1.8048,9070610,0
1989-03-10,1.8048,1.8048,1.7794,1.788,6718060,0
1989-03-13,1.7964,1.8048,1.788,1.788,2669391,0
1989-03-14,1.788,1.788,1.7455,1.7541,6687703,0
1989-03-15,1.7541,1.7541,1.7373,1.7373,8273780,0
1989-03-16,1.7455,1.7541,1.7204,1.7373,11654626,0
1989-03-17,1.7035,1.7287,1.6868,1.7118,9611318,0
1989-03-20,1.7118,1.7373,1.7035,1.7204,3834285,0
1989-03-21,1.7287,1.7373,1.7204,1.7204,3191123,0
1989-03-22,1.7204,1.7204,1.7035,1.7118,3860845,0
1989-03-23,1.7118,1.7204,1.7118,1.7118,4604556,0
1989-03-27,1.7035,1.7287,1.6951,1.7118,5856721,0
1989-03-28,1.7287,1.7541,1.7287,1.7373,4132147,0
1989-03-29,1.7287,1.7455,1.7287,1.7455,5080757,0
1989-03-30,1.7455,1.7541,1.7455,1.7455,4293408,0
1989-03-31,1.7455,1.8134,1.7455,1.8048,4741158,0
1989-04-03,1.8048,1.8214,1.7964,1.8134,4589380,0
1989-04-04,1.8134,1.8302,1.788,1.7964,7292915,0
1989-04-05,1.7964,1.7964,1.7626,1.7709,5600595,0
1989-04-06,1.7541,1.7626,1.7287,1.7373,8583028,0
1989-04-07,1.7373,1.7794,1.7287,1.7709,9222388,0
1989-04-10,1.7626,1.7794,1.7373,1.7455,4025902,0
1989-04-11,1.7455,1.8134,1.7455,1.8134,8896067,0
1989-04-12,1.8134,1.8471,1.8134,1.8214,10671862,0
1989-04-13,1.8383,1.8639,1.8302,1.8383,12660156,0
1989-04-14,1.8471,1.8639,1.8471,1.8471,6410709,0
1989-04-17,1.8553,1.8639,1.8383,1.8383,5399493,0
1989-04-18,1.8553,1.8639,1.8471,1.8639,7558529,0
1989-04-19,1.8639,1.8808,1.8639,1.8808,5412771,0
1989-04-20,1.8808,1.8808,1.8134,1.8383,6568177,0
1989-04-21,1.8471,1.8471,1.8302,1.8302,11629963,0
1989-04-24,1.8302,1.8383,1.8134,1.8302,4502105,0
1989-04-25,1.8302,1.8302,1.7964,1.8048,4839812,0
1989-04-26,1.8134,1.8214,1.7964,1.8134,7856394,0
1989-04-27,1.8302,1.8383,1.8134,1.8302,10757242,0
1989-04-28,1.8214,1.8302,1.8134,1.8134,6310156,0
1989-05-01,1.8134,1.8302,1.8048,1.8302,4987794,0
1989-05-02,1.8471,1.8471,1.8302,1.8302,3130414,0
1989-05-03,1.8302,1.8383,1.8134,1.8134,3974677,0
1989-05-04,1.8134,1.8383,1.8048,1.8383,8537495,0
1989-05-05,1.8471,1.8976,1.8471,1.8471,13348848,0
1989-05-08,1.8471,1.8639,1.8134,1.8302,14195005,0
1989-05-09,1.8383,1.8471,1.7964,1.8048,9142707,0
1989-05-10,1.8134,1.8134,1.788,1.7964,8463500,0
1989-05-11,1.8134,1.8134,1.7794,1.7964,7391574,0
1989-05-12,1.8302,1.8553,1.8302,1.8302,13426631,0
1989-05-15,1.8553,1.8976,1.8214,1.8976,13546158,0
1989-05-16,1.8976,1.9566,1.8976,1.9397,17285575,0
1989-05-17,1.9566,1.9905,1.9397,1.9905,15058240,0
1989-05-18,1.9818,2.024,1.965,2.024,12062530,0
1989-05-19,2.0493,2.0579,1.9985,2.0074,14925437,0
1989-05-22,2.0074,2.024,1.9733,1.9733,11015264,0
1989-05-23,1.9733,2.0154,1.965,1.9985,8152356,0
1989-05-24,2.0074,2.0074,1.9905,1.9905,4247877,0
1989-05-25,1.9905,2.0074,1.9818,1.9905,3989855,0
1989-05-26,1.9905,2.0408,1.9905,2.0323,7698921,0
1989-05-30,2.0408,2.0408,1.9818,2.0154,7425723,0
1989-05-31,2.0074,2.0408,2.0074,2.024,9169268,0
1989-06-01,2.024,2.0831,2.024,2.0831,11045620,0
1989-06-02,2.0915,2.1336,2.0831,2.0915,11605299,0
1989-06-05,2.0915,2.0915,1.9566,1.965,11385222,0
1989-06-06,1.9818,2.0074,1.9733,1.9985,7854496,0
1989-06-07,1.9985,2.0074,1.9397,1.9566,10542858,0
1989-06-08,1.965,1.9905,1.9566,1.9905,5737195,0
1989-06-09,1.9818,1.9905,1.9566,1.9733,6116642,0
1989-06-12,1.9733,1.9733,1.9481,1.9566,5498147,0
1989-06-13,1.9143,1.9313,1.9143,1.9229,8076469,0
1989-06-14,1.9229,1.9229,1.8891,1.906,10772420,0
1989-06-15,1.9143,1.9143,1.8808,1.8976,9127531,0
1989-06-16,1.8808,1.9313,1.8808,1.9313,11840557,0
1989-06-19,1.9143,1.9229,1.906,1.9229,1705603,0
1989-06-20,1.9229,1.9229,1.8639,1.8639,7898129,0
1989-06-21,1.8553,1.8639,1.8471,1.8639,2845832,0
1989-06-22,1.8639,1.906,1.8639,1.906,6091976,0
1989-06-23,1.9229,1.9397,1.9229,1.9397,12423001,0
1989-06-26,1.9229,1.9313,1.8976,1.906,5801702,0
1989-06-27,1.906,1.906,1.8553,1.8553,12995963,0
1989-06-28,1.8383,1.8553,1.8214,1.8471,17177435,0
1989-06-29,1.8383,1.8383,1.8048,1.8214,11554075,0
1989-06-30,1.8048,1.8134,1.7626,1.788,7319475,0
1989-07-03,1.788,1.8048,1.788,1.8048,2731995,0
1989-07-05,1.8048,1.8048,1.7794,1.788,6251340,0
1989-07-06,1.8048,1.8214,1.788,1.8048,6530233,0
1989-07-07,1.7964,1.8383,1.7964,1.8134,8490064,0
1989-07-10,1.8214,1.8553,1.8214,1.8553,4693724,0
1989-07-11,1.8639,1.8639,1.8553,1.8553,5410870,0
1989-07-12,1.8553,1.8553,1.8383,1.8553,2272869,0
1989-07-13,1.8553,1.8553,1.8383,1.8553,2030028,0
1989-07-14,1.8553,1.8721,1.8302,1.8553,7315684,0
1989-07-17,1.8553,1.8721,1.8553,1.8553,7253075,0
1989-07-18,1.8553,1.8553,1.8302,1.8383,11891780,0
1989-07-19,1.8383,1.8383,1.7964,1.8048,10085627,0
1989-07-20,1.8134,1.8214,1.7626,1.7626,9899697,0
1989-07-21,1.7626,1.8214,1.7287,1.7373,10459376,0
1989-07-24,1.7035,1.7287,1.7035,1.7287,6344304,0
1989-07-25,1.7287,1.7541,1.7287,1.7455,5959168,0
1989-07-26,1.7373,1.788,1.7373,1.788,2587811,0
1989-07-27,1.7964,1.8214,1.788,1.8134,7456077,0
1989-07-28,1.8134,1.8214,1.788,1.7964,2883775,0
1989-07-31,1.7964,1.8048,1.788,1.8048,2557455,0
1989-08-01,1.8048,1.8302,1.788,1.788,5488660,0
1989-08-02,1.788,1.8214,1.7794,1.8134,4164399,0
1989-08-03,1.8048,1.8214,1.788,1.788,5334985,0
1989-08-04,1.788,1.8721,1.788,1.8553,9019388,0
1989-08-07,1.8639,1.9229,1.8383,1.906,9167370,0
1989-08-08,1.906,1.9143,1.8976,1.906,5061785,0
1989-08-09,1.906,1.9143,1.8553,1.8553,8080264,0
1989-08-10,1.8214,1.8471,1.8048,1.8214,11908851,0
1989-08-11,1.8471,1.8553,1.7964,1.7964,11206885,0
1989-08-14,1.788,1.788,1.7455,1.7541,7512991,0
1989-08-15,1.7709,1.7709,1.7626,1.7709,3193023,0
1989-08-16,1.7709,1.7794,1.7541,1.7541,4853090,0
1989-08-17,1.7626,1.7626,1.7455,1.7455,10212740,0
1989-08-18,1.7541,1.7709,1.7455,1.7709,4560921,0
1989-08-21,1.7626,1.7709,1.7118,1.7118,8298443,0
1989-08-22,1.7204,1.7709,1.7204,1.7709,5995216,0
1989-08-23,1.7709,1.7794,1.7541,1.7794,6131819,0
1989-08-24,1.788,1.8134,1.788,1.8048,4080921,0
1989-08-25,1.8214,1.8383,1.8048,1.8134,10468863,0
1989-08-28,1.788,1.8048,1.788,1.8048,4331355,0
1989-08-29,1.788,1.8048,1.7709,1.788,6852762,0
1989-08-30,1.7964,1.8383,1.7964,1.8214,8140975,0
1989-08-31,1.8383,1.8383,1.8214,1.8302,5044713,0
1989-09-01,1.8302,1.8553,1.8214,1.8553,4056259,0
1989-09-05,1.8471,1.8553,1.8383,1.8383,8283265,0
1989-09-06,1.8383,1.8383,1.788,1.8048,5845336,0
1989-09-07,1.7964,1.8048,1.788,1.7964,3124721,0
1989-09-08,1.7964,1.8214,1.788,1.8134,3972781,0
1989-09-11,1.8134,1.8383,1.7964,1.8383,5336880,0
1989-09-12,1.8383,1.8891,1.8383,1.8808,8512828,0
1989-09-13,1.906,1.9143,1.8383,1.8383,10243097,0
1989-09-14,1.8471,1.8471,1.8048,1.8214,5171821,0
1989-09-15,1.8383,1.8553,1.8048,1.8553,9176859,0
1989-09-18,1.8471,1.8471,1.8302,1.8383,7854496,0
1989-09-19,1.8302,1.8383,1.8214,1.8302,5090242,0
1989-09-20,1.8383,1.8471,1.8302,1.8302,6589047,0
1989-09-21,1.8302,1.8471,1.788,1.8134,7862083,0
1989-09-22,1.8134,1.8134,1.7709,1.7709,10531471,0
1989-09-25,1.7709,1.788,1.7709,1.7709,6917267,0
1989-09-26,1.7709,1.7964,1.7709,1.7709,4462262,0
1989-09-27,1.7626,1.7709,1.7541,1.7626,3276500,0
1989-09-28,1.7709,1.7794,1.7626,1.7709,3635073,0
1989-09-29,1.7709,1.7709,1.7541,1.7709,2684568,0
1989-10-02,1.7626,1.7794,1.7626,1.7794,2339273,0
1989-10-03,1.7964,1.7964,1.7709,1.788,3318239,0
1989-10-04,1.788,1.788,1.7541,1.7626,5915534,0
1989-10-05,1.7709,1.788,1.7626,1.7709,3451046,0
1989-10-06,1.7794,1.7794,1.7287,1.7373,4695620,0
1989-10-09,1.7541,1.788,1.7541,1.7794,4261161,0
1989-10-10,1.788,1.8134,1.7794,1.7794,7440898,0
1989-10-11,1.7709,1.7709,1.7373,1.7455,3771676,0
1989-10-12,1.7373,1.7373,1.7204,1.7287,6839482,0
1989-10-13,1.7373,1.7541,1.5518,1.5937,10353133,0
1989-10-16,1.577,1.6447,1.5013,1.6277,30960749,0
1989-10-17,1.6277,1.6358,1.5602,1.6107,10330369,0
1989-10-18,1.6025,1.6277,1.6025,1.6107,5460201,0
1989-10-19,1.6277,1.6614,1.6192,1.6358,6611813,0
1989-10-20,1.6447,1.6447,1.5937,1.6107,5509529,0
1989-10-23,1.5602,1.5602,1.5095,1.518,20345793,0
1989-10-24,1.5095,1.518,1.4505,1.5013,13578408,0
1989-10-25,1.518,1.5351,1.4926,1.4926,4974515,0
1989-10-26,1.4926,1.4926,1.4338,1.4505,13515801,0
1989-10-27,1.4167,1.4253,1.3998,1.4086,11360559,0
1989-10-30,1.4674,1.4758,1.4167,1.4338,5342575,0
1989-10-31,1.4505,1.4674,1.4421,1.4674,3946219,0
1989-11-01,1.4674,1.4843,1.4505,1.4758,6812922,0
1989-11-02,1.4674,1.4758,1.4421,1.459,3760291,0
1989-11-03,1.4338,1.459,1.4338,1.4338,2768041,0
1989-11-06,1.4338,1.4338,1.3829,1.3829,2805987,0
1989-11-07,1.3998,1.3998,1.3578,1.3747,10311395,0
1989-11-08,1.3917,1.4167,1.3917,1.4086,10461278,0
1989-11-09,1.3578,1.3917,1.3578,1.3747,5534194,0
1989-11-10,1.3662,1.3998,1.3578,1.3829,5257202,0
1989-11-13,1.3998,1.3998,1.3408,1.3492,4181473,0
1989-11-14,1.3747,1.3829,1.3578,1.3747,6771181,0
1989-11-15,1.3917,1.3917,1.3662,1.3662,9994559,0
1989-11-16,1.3747,1.3747,1.3408,1.3747,4841706,0
1989-11-17,1.3747,1.4338,1.3747,1.4167,9338118,0
1989-11-20,1.4086,1.4167,1.3492,1.3578,8647531,0
1989-11-21,1.324,1.4674,1.2904,1.459,41088110,0
1989-11-22,1.6107,1.7455,1.6107,1.6782,80834886,0
1989-11-24,1.7035,1.7541,1.7035,1.7373,34519932,0
1989-11-27,1.7373,1.7709,1.7118,1.7204,21440493,0
1989-11-28,1.7204,1.7204,1.6699,1.6782,11703954,0
1989-11-29,1.6699,1.6699,1.6277,1.6528,14750894,0
1989-11-30,1.6528,1.6868,1.6447,1.6699,8808800,0
1989-12-01,1.6614,1.6951,1.6528,1.6528,7146831,0
1989-12-04,1.6528,1.6699,1.6447,1.6699,7017817,0
1989-12-05,1.6614,1.6699,1.6447,1.6699,6247549,0
1989-12-06,1.6699,1.6782,1.6528,1.6614,4217520,0
1989-12-07,1.6699,1.6699,1.6277,1.6614,7046281,0
1989-12-08,1.6782,1.6782,1.6528,1.6699,3346699,0
1989-12-11,1.6699,1.6868,1.6528,1.6868,6097667,0
1989-12-12,1.6699,1.6868,1.6528,1.6868,3191123,0
1989-12-13,1.6868,1.6868,1.6447,1.6447,12269328,0
1989-12-14,1.6358,1.6447,1.6107,1.6192,5380517,0
1989-12-15,1.6277,1.6277,1.5937,1.6107,6776873,0
1989-12-18,1.6107,1.6277,1.577,1.577,4543844,0
1989-12-19,1.5857,1.6192,1.577,1.6192,4860683,0
1989-12-20,1.6192,1.6277,1.577,1.6107,6291181,0
1989-12-21,1.6107,1.6277,1.6107,1.6107,6380355,0
1989-12-22,1.6192,1.6528,1.6192,1.6358,3580055,0
1989-12-26,1.6447,1.6699,1.6447,1.6614,2498642,0
1989-12-27,1.6614,1.6868,1.6528,1.6614,3202508,0
1989-12-28,1.6528,1.6614,1.6358,1.6358,2337375,0
1989-12-29,1.6358,1.6528,1.6277,1.6528,4342734,0
1990-01-02,1.6699,1.7455,1.6614,1.7455,4466059,0
1990-01-03,1.7626,1.7794,1.7118,1.7118,9869342,0
1990-01-04,1.7118,1.7287,1.6358,1.6528,12633592,0
1990-01-05,1.6358,1.6447,1.6192,1.6277,7740660,0
1990-01-08,1.6277,1.6528,1.6277,1.6528,3409305,0
1990-01-09,1.6782,1.6951,1.6614,1.6868,16496335,0
1990-01-10,1.6782,1.6868,1.6358,1.6699,11525617,0
1990-01-11,1.6868,1.6868,1.6528,1.6528,3198714,0
1990-01-12,1.6447,1.6447,1.6192,1.6277,10914707,0
1990-01-15,1.6192,1.6358,1.6192,1.6192,3553497,0
1990-01-16,1.6025,1.6782,1.6025,1.6699,6046442,0
1990-01-17,1.6699,1.6699,1.6358,1.6447,5105422,0
1990-01-18,1.6192,1.6358,1.6025,1.6107,5245815,0
1990-01-19,1.6277,1.6277,1.5937,1.6025,4359814,0
1990-01-22,1.5857,1.5937,1.5433,1.5433,8903658,0
1990-01-23,1.5687,1.5687,1.5351,1.5433,7063352,0
1990-01-24,1.4758,1.5351,1.4758,1.5263,6964698,0
1990-01-25,1.5351,1.5687,1.5263,1.5351,7188571,0
1990-01-26,1.5095,1.577,1.459,1.459,9463338,0
1990-01-29,1.4338,1.4421,1.3998,1.4421,12517863,0
1990-01-30,1.459,1.518,1.4505,1.5095,5291351,0
1990-01-31,1.5095,1.5433,1.5095,1.5433,4560921,0
1990-02-01,1.5433,1.5433,1.5095,1.5263,2413265,0
1990-02-02,1.4926,1.5263,1.4926,1.5263,4667163,0
1990-02-05,1.5351,1.5602,1.518,1.5518,3908275,0
1990-02-06,1.5518,1.5602,1.5351,1.5433,3229070,0
1990-02-07,1.5263,1.5937,1.5263,1.5937,4961230,0
1990-02-08,1.5857,1.6025,1.5857,1.6025,3678711,0
1990-02-09,1.5937,1.6025,1.5857,1.6025,2107814,0
1990-02-12,1.5857,1.5937,1.5433,1.577,2214057,0
1990-02-13,1.5687,1.5687,1.5263,1.5518,1660064,0
1990-02-14,1.5433,1.5433,1.5263,1.5433,1669557,0
1990-02-15,1.5263,1.5433,1.518,1.5263,3549703,0
1990-02-16,1.5351,1.5433,1.5095,1.518,2570734,0
1990-02-20,1.4926,1.5013,1.4674,1.4758,3050732,0
1990-02-21,1.4421,1.4926,1.4421,1.4926,4891036,0
1990-02-22,1.5013,1.5518,1.4926,1.5095,3728037,0
1990-02-23,1.4926,1.5095,1.4843,1.5013,3836177,0
1990-02-26,1.5013,1.5857,1.4926,1.5857,5164235,0
1990-02-27,1.5857,1.6358,1.5857,1.6277,9311560,0
1990-02-28,1.6277,1.6358,1.6107,1.6277,10544754,0
1990-03-01,1.6277,1.6528,1.6277,1.6447,4200445,0
1990-03-02,1.6447,1.6868,1.6358,1.6868,6674420,0
1990-03-05,1.6699,1.6951,1.6699,1.6868,5589211,0
1990-03-06,1.6951,1.7035,1.6868,1.7035,5594904,0
1990-03-07,1.7118,1.7118,1.6614,1.6614,4557126,0
1990-03-08,1.6782,1.6951,1.6699,1.6868,10256374,0
1990-03-09,1.6951,1.7287,1.6951,1.7118,13109796,0
1990-03-12,1.6782,1.6951,1.6782,1.6868,2902746,0
1990-03-13,1.6868,1.6951,1.6614,1.6782,10459376,0
1990-03-14,1.6699,1.6782,1.6528,1.6528,5082654,0
1990-03-15,1.6528,1.6951,1.6528,1.6868,4834119,0
1990-03-16,1.6951,1.7541,1.6951,1.7287,25267186,0
1990-03-19,1.7118,1.7455,1.6951,1.7287,14693978,0
1990-03-20,1.7287,1.7794,1.7287,1.7455,12679126,0
1990-03-21,1.7626,1.7626,1.7204,1.7204,5488660,0
1990-03-22,1.7204,1.7204,1.6447,1.6699,3798235,0
1990-03-23,1.6614,1.6782,1.6614,1.6782,3403613,0
1990-03-26,1.7541,1.7626,1.7287,1.7373,7253075,0
1990-03-27,1.7373,1.7541,1.7204,1.7373,4327561,0
1990-03-28,1.7541,1.7541,1.7204,1.7373,5469691,0
1990-03-29,1.7373,1.7373,1.6951,1.7035,4818939,0
1990-03-30,1.6951,1.7204,1.6614,1.6782,6116642,0
1990-04-02,1.6447,1.6951,1.6447,1.6951,3680608,0
1990-04-03,1.7035,1.7035,1.6782,1.6868,2883775,0
1990-04-04,1.6868,1.7204,1.6699,1.6699,9281207,0
1990-04-05,1.6782,1.6868,1.6699,1.6782,5014353,0
1990-04-06,1.6782,1.6782,1.6528,1.6614,4221316,0
1990-04-09,1.6528,1.6528,1.6358,1.6447,5304631,0
1990-04-10,1.6447,1.7373,1.6447,1.7373,11694468,0
1990-04-11,1.7541,1.7709,1.7204,1.7373,13914218,0
1990-04-12,1.7541,1.7709,1.7541,1.7626,8230144,0
1990-04-16,1.7794,1.788,1.7455,1.7541,9089586,0
1990-04-17,1.7541,1.7541,1.7204,1.7455,4830327,0
1990-04-18,1.7455,1.7541,1.6782,1.6868,6418297,0
1990-04-19,1.6782,1.7287,1.6447,1.6447,13692242,0
1990-04-20,1.6447,1.6447,1.5937,1.6277,14293660,0
1990-04-23,1.6107,1.6107,1.5857,1.6025,3392231,0
1990-04-24,1.6107,1.6107,1.577,1.5857,5621465,0
1990-04-25,1.5857,1.6107,1.5857,1.6025,2352554,0
1990-04-26,1.6025,1.6107,1.5937,1.6107,2466387,0
1990-04-27,1.5937,1.6107,1.5857,1.5857,2997610,0
1990-04-30,1.5857,1.5857,1.5687,1.577,2153344,0
1990-05-01,1.577,1.5937,1.5602,1.5687,7017817,0
1990-05-02,1.5687,1.6107,1.5602,1.6025,4080921,0
1990-05-03,1.6107,1.6277,1.5937,1.6107,3583849,0
1990-05-04,1.6277,1.6528,1.6107,1.6447,7232205,0
1990-05-07,1.6528,1.6951,1.6447,1.6951,9886419,0
1990-05-08,1.6782,1.6782,1.6447,1.6782,6148892,0
1990-05-09,1.6614,1.6699,1.6447,1.6528,4799970,0
1990-05-10,1.6447,1.7204,1.6447,1.7118,14416981,0
1990-05-11,1.7204,1.7373,1.7118,1.7287,15413022,0
1990-05-14,1.7373,1.7709,1.7287,1.7455,11411783,0
1990-05-15,1.7287,1.8471,1.7287,1.8471,19579317,0
1990-05-16,1.8471,1.906,1.8471,1.8891,27261165,0
1990-05-17,1.8891,1.9313,1.8891,1.906,20359076,0
1990-05-18,1.8976,1.8976,1.8639,1.8891,10372104,0
1990-05-21,1.8808,1.9229,1.8808,1.906,26507969,0
1990-05-22,1.906,1.9229,1.8808,1.9143,36282454,0
1990-05-23,1.906,2.0154,1.8976,2.0154,24758729,0
1990-05-24,2.024,2.0408,1.9733,2.0074,18638298,0
1990-05-25,1.9818,1.9905,1.9566,1.9733,7647694,0
1990-05-29,1.9733,1.9985,1.965,1.9985,10081829,0
1990-05-30,2.0154,2.0154,1.965,1.965,8767057,0
1990-05-31,1.9481,1.965,1.9313,1.9481,6129919,0
1990-06-01,1.965,1.965,1.9143,1.9229,9791558,0
1990-06-04,1.9313,1.965,1.906,1.965,9381756,0
1990-06-05,1.965,1.965,1.9397,1.965,9444367,0
1990-06-06,1.9397,1.9481,1.9143,1.9143,8528007,0
1990-06-07,1.9143,1.9229,1.8976,1.906,5035222,0
1990-06-08,1.8891,1.8891,1.8302,1.8302,8063188,0
1990-06-11,1.8214,1.8891,1.8048,1.8721,10825541,0
1990-06-12,1.8976,1.906,1.8553,1.8808,9146505,0
1990-06-13,1.8808,1.8808,1.8383,1.8471,7217027,0
1990-06-14,1.8471,1.8553,1.8134,1.8302,4572301,0
1990-06-15,1.8302,1.8383,1.8134,1.8214,7338450,0
1990-06-18,1.8134,1.8214,1.7709,1.7709,10920403,0
1990-06-19,1.7794,1.7964,1.7709,1.7964,5333088,0
1990-06-20,1.8048,1.8383,1.7964,1.8383,6535922,0
1990-06-21,1.8383,1.8471,1.8302,1.8302,4153015,0
1990-06-22,1.8808,1.8891,1.8302,1.8302,9524048,0
1990-06-25,1.8383,1.8383,1.8048,1.8048,6023678,0
1990-06-26,1.8302,1.8302,1.7626,1.7626,4847399,0
1990-06-27,1.7709,1.8214,1.7626,1.8214,5843440,0
1990-06-28,1.8383,1.8553,1.8383,1.8383,5300833,0
1990-06-29,1.8383,1.8553,1.8302,1.8471,5230638,0
1990-07-02,1.8553,1.8639,1.8383,1.8383,7376392,0
1990-07-03,1.8383,1.8471,1.8214,1.8302,4156809,0
1990-07-05,1.8214,1.8214,1.8048,1.8134,4636809,0
1990-07-06,1.8048,1.8214,1.8048,1.8048,2267179,0
1990-07-09,1.8134,1.8302,1.8048,1.8302,5560756,0
1990-07-10,1.8383,1.8553,1.8048,1.8134,4910008,0
1990-07-11,1.8048,1.8214,1.8048,1.8214,5122497,0
1990-07-12,1.8214,1.8721,1.8048,1.8721,7512991,0
1990-07-13,1.8808,1.906,1.8639,1.8639,7220823,0
1990-07-16,1.8721,1.8808,1.8553,1.8639,3246142,0
1990-07-17,1.8808,1.8891,1.8383,1.8383,5082654,0
1990-07-18,1.8471,1.8553,1.8048,1.8134,5507632,0
1990-07-19,1.8048,1.8134,1.7541,1.8134,9305869,0
1990-07-20,1.8048,1.8214,1.5263,1.5433,20040342,0
1990-07-23,1.5433,1.6025,1.518,1.5687,21541045,0
1990-07-24,1.577,1.577,1.5351,1.5687,11055108,0
1990-07-25,1.5602,1.5687,1.5433,1.5518,9330533,0
1990-07-26,1.5351,1.5351,1.518,1.5263,6186836,0
1990-07-27,1.5351,1.5518,1.5263,1.5263,3805825,0
1990-07-30,1.518,1.518,1.5013,1.518,2251999,0
1990-07-31,1.5095,1.518,1.4674,1.4926,13282442,0
1990-08-01,1.4758,1.4843,1.4421,1.4758,11075977,0
1990-08-02,1.4421,1.459,1.4338,1.4421,7272049,0
1990-08-03,1.4253,1.4421,1.3325,1.4338,11077871,0
1990-08-06,1.3408,1.3747,1.3325,1.3492,14035640,0
1990-08-07,1.3662,1.3829,1.3157,1.3325,9852268,0
1990-08-08,1.3325,1.3662,1.3157,1.3492,10358826,0
1990-08-09,1.3578,1.3662,1.3408,1.3408,3542109,0
1990-08-10,1.3325,1.3408,1.2987,1.3071,10318984,0
1990-08-13,1.3071,1.3578,1.2904,1.3492,4422421,0
1990-08-14,1.3492,1.3662,1.324,1.3492,4373092,0
1990-08-15,1.3747,1.3829,1.3747,1.3747,2771840,0
1990-08-16,1.3829,1.3829,1.3408,1.3408,4361711,0
1990-08-17,1.2818,1.3071,1.2818,1.2904,7679948,0
1990-08-20,1.2904,1.3071,1.2904,1.2987,5405185,0
1990-08-21,1.2818,1.2904,1.2649,1.2818,5207869,0
1990-08-22,1.3157,1.3157,1.2565,1.2565,7359322,0
1990-08-23,1.2227,1.2565,1.2145,1.2398,8784133,0
1990-08-24,1.2479,1.2735,1.2398,1.2735,5949683,0
1990-08-27,1.3157,1.3492,1.2904,1.2987,5630949,0
1990-08-28,1.2904,1.2987,1.2565,1.2649,4488823,0
1990-08-29,1.2649,1.3071,1.2565,1.2987,4822737,0
1990-08-30,1.2987,1.2987,1.2735,1.2904,2168523,0
1990-08-31,1.2904,1.2987,1.2735,1.2904,1724575,0
1990-09-04,1.2904,1.3071,1.2818,1.2904,4113175,0
1990-09-05,1.2987,1.2987,1.2735,1.2735,2335479,0
1990-09-06,1.2649,1.2735,1.2059,1.2227,8658915,0
1990-09-07,1.2227,1.2398,1.2145,1.2227,5213560,0
1990-09-10,1.2398,1.2398,1.1806,1.1977,641261,0
1990-09-11,1.2059,1.3917,1.1641,1.3578,15902503,0
1990-09-12,1.3829,1.4338,1.3325,1.3325,22876687,0
1990-09-13,1.3492,1.3492,1.2565,1.2735,6949521,0
1990-09-14,1.2565,1.3157,1.2398,1.3157,7659081,0
1990-09-17,1.2987,1.3662,1.2987,1.3492,6725646,0
1990-09-18,1.3325,1.3492,1.3071,1.3492,5446921,0
1990-09-19,1.3662,1.3662,1.3325,1.3325,3921553,0
1990-09-20,1.324,1.324,1.2565,1.2904,3614207,0
1990-09-21,1.2565,1.2649,1.2398,1.2398,5420361,0
1990-09-24,1.2398,1.2398,1.189,1.2145,3475707,0
1990-09-25,1.2398,1.2818,1.2398,1.2818,2919823,0
1990-09-26,1.2904,1.2987,1.2398,1.2479,3566774,0
1990-09-27,1.2565,1.2904,1.2313,1.2565,8398998,0
1990-09-28,1.2398,1.324,1.2398,1.324,3841873,0
1990-10-01,1.324,1.3408,1.2904,1.2904,3821004,0
1990-10-02,1.2818,1.2987,1.2565,1.2649,5046610,0
1990-10-03,1.2735,1.2818,1.2479,1.2565,2009157,0
1990-10-04,1.2479,1.2649,1.2313,1.2479,2210264,0
1990-10-05,1.2313,1.2565,1.2227,1.2313,6006600,0
1990-10-08,1.2398,1.2479,1.2313,1.2479,4306689,0
1990-10-09,1.2145,1.2227,1.1641,1.189,3714758,0
1990-10-10,1.1641,1.1721,1.1302,1.1386,4190957,0
1990-10-11,1.1302,1.1302,1.0795,1.1132,4435699,0
1990-10-12,1.1386,1.1471,1.0795,1.1302,5964862,0
1990-10-15,1.1641,1.1641,1.1132,1.1386,2678873,0
1990-10-16,1.1302,1.1552,1.105,1.1132,3490885,0
1990-10-17,1.105,1.1641,1.0963,1.1471,2363937,0
1990-10-18,1.1302,1.1977,1.1302,1.1977,2866701,0
1990-10-19,1.2059,1.2059,1.1302,1.1806,8361053,0
1990-10-22,1.1977,1.2313,1.1721,1.2227,5674586,0
1990-10-23,1.2145,1.2479,1.189,1.1977,4919491,0
1990-10-24,1.189,1.2059,1.1552,1.1641,4475542,0
1990-10-25,1.1721,1.1721,1.1386,1.1641,4898624,0
1990-10-26,1.1471,1.1552,1.1302,1.1302,1756829,0
1990-10-29,1.1471,1.1471,1.0879,1.0963,2838242,0
1990-10-30,1.0879,1.1302,1.0543,1.1302,4636809,0
1990-10-31,1.1216,1.1302,1.105,1.1302,1935165,0
1990-11-01,1.1216,1.1386,1.1132,1.1302,3174050,0
1990-11-02,1.1471,1.2227,1.1302,1.2227,5306528,0
1990-11-05,1.2227,1.2398,1.2059,1.2145,2011054,0
1990-11-06,1.1721,1.2227,1.1721,1.2059,3528830,0
1990-11-07,1.2145,1.2818,1.2059,1.2059,7801372,0
1990-11-08,1.1977,1.2227,1.1721,1.1977,3221481,0
1990-11-09,1.2059,1.2227,1.1977,1.2059,1677144,0
1990-11-12,1.2145,1.2904,1.2059,1.2904,2971045,0
1990-11-13,1.2904,1.2987,1.2649,1.2904,3642666,0
1990-11-14,1.2818,1.3408,1.2818,1.2987,2927412,0
1990-11-15,1.2818,1.2818,1.2565,1.2565,2711132,0
1990-11-16,1.2649,1.2818,1.2313,1.2649,5369136,0
1990-11-19,1.2735,1.2987,1.2735,1.2987,1923782,0
1990-11-20,1.324,1.3492,1.2649,1.2818,4348430,0
1990-11-21,1.2904,1.3747,1.2904,1.3747,4579888,0
1990-11-23,1.3578,1.4086,1.3578,1.3998,4149223,0
1990-11-26,1.3829,1.4421,1.3747,1.4253,5852927,0
1990-11-27,1.4421,1.4758,1.4338,1.4505,13910423,0
1990-11-28,1.4674,1.5351,1.4674,1.4926,30456084,0
1990-11-29,1.4843,1.5095,1.4758,1.4926,13635325,0
1990-11-30,1.4674,1.5095,1.459,1.4843,9019388,0
1990-12-03,1.4926,1.5095,1.4843,1.4926,5953476,0
1990-12-04,1.4926,1.6277,1.4843,1.6107,11669805,0
1990-12-05,1.6192,1.7035,1.6107,1.7035,20226270,0
1990-12-06,1.7373,1.7541,1.6192,1.6358,19093628,0
1990-12-07,1.6277,1.6699,1.5687,1.5937,9607527,0
1990-12-10,1.5857,1.6107,1.5857,1.6107,7901924,0
1990-12-11,1.5937,1.7035,1.5937,1.6277,30511102,0
1990-12-12,1.6447,1.6868,1.6358,1.6868,20738521,0
1990-12-13,1.7035,1.7204,1.6699,1.6868,8452118,0
1990-12-14,1.6782,1.6782,1.6277,1.6447,6065414,0
1990-12-17,1.6277,1.6358,1.5937,1.6358,3056423,0
1990-12-18,1.6277,1.6782,1.6277,1.6699,4297208,0
1990-12-19,1.6782,1.6951,1.6699,1.6951,7237898,0
1990-12-20,1.6868,1.7709,1.6614,1.7626,12514069,0
1990-12-21,1.7794,1.8214,1.7541,1.8134,11743795,0
1990-12-24,1.7794,1.788,1.7709,1.7709,2650420,0
1990-12-26,1.7709,1.8214,1.7709,1.8134,6331024,0
1990-12-27,1.8214,1.8721,1.8134,1.8471,9250851,0
1990-12-28,1.8471,1.8721,1.8214,1.8383,8909345,0
1990-12-31,1.8302,1.8302,1.7709,1.788,4018312,0
1991-01-02,1.7709,1.788,1.7541,1.7541,3098162,0
1991-01-03,1.7287,1.7626,1.7204,1.7455,6097667,0
1991-01-04,1.7541,1.7709,1.7373,1.7455,8820179,0
1991-01-07,1.7373,1.7709,1.7287,1.7626,7566116,0
1991-01-08,1.7626,1.7964,1.7626,1.7964,9894007,0
1991-01-09,1.8302,1.8808,1.8134,1.8302,22038119,0
1991-01-10,1.8302,1.8553,1.8134,1.8553,5600595,0
1991-01-11,1.8302,1.8471,1.788,1.8134,10681353,0
1991-01-14,1.7541,1.7964,1.7287,1.788,6190631,0
1991-01-15,1.788,1.8383,1.7709,1.8383,4538152,0
1991-01-16,1.8471,1.9229,1.8471,1.906,16170011,0
1991-01-17,1.9566,1.9905,1.8471,1.8976,18239878,0
1991-01-18,1.8808,1.8891,1.8134,1.8639,15972702,0
1991-01-21,1.8302,1.8808,1.8214,1.8808,10523880,0
1991-01-22,1.8471,1.8721,1.8214,1.8302,7408645,0
1991-01-23,1.8302,1.8302,1.7794,1.7964,7793782,0
1991-01-24,1.7964,1.7964,1.7455,1.7709,12290194,0
1991-01-25,1.8302,1.8639,1.6277,1.6358,40943923,0
1991-01-28,1.6192,1.6699,1.6025,1.6025,18803355,0
1991-01-29,1.6107,1.6358,1.6107,1.6107,6090081,0
1991-01-30,1.6528,1.7118,1.6528,1.7118,10254481,0
1991-01-31,1.7118,1.7709,1.7035,1.7626,8664607,0
1991-02-01,1.7541,1.7709,1.7118,1.7118,10525781,0
1991-02-04,1.7541,1.8134,1.7455,1.788,5608189,0
1991-02-05,1.8134,1.8721,1.7964,1.8383,11017161,0
1991-02-06,1.8471,1.8639,1.8302,1.8639,8675990,0
1991-02-07,1.8639,1.9481,1.8639,1.8976,12569089,0
1991-02-08,1.9229,1.9733,1.9229,1.965,11447827,0
1991-02-11,1.9818,2.0323,1.9566,2.024,12330038,0
1991-02-12,2.024,2.0493,1.9818,2.0154,14119116,0
1991-02-13,1.9985,2.0154,1.965,1.9818,6803433,0
1991-02-14,1.965,1.9733,1.8721,1.9229,9827603,0
1991-02-15,1.9229,1.9481,1.906,1.906,5813084,0
1991-02-19,1.906,1.9313,1.906,1.9143,4593173,0
1991-02-20,1.8976,2.024,1.8891,2.024,6304466,0
1991-02-21,2.0074,2.024,1.965,1.9818,4870168,0
1991-02-22,1.9818,2.0408,1.965,1.9818,8419866,0
1991-02-25,2.024,2.0408,1.9229,1.9481,11043724,0
1991-02-26,1.9397,2.0154,1.9313,1.9397,9662542,0
1991-02-27,1.9229,1.965,1.906,1.9313,3904483,0
1991-02-28,1.9481,1.965,1.9313,1.9566,7169598,0
1991-03-01,1.9481,1.9733,1.9143,1.9229,4426216,0
1991-03-04,1.9566,1.9566,1.906,1.9229,5188898,0
1991-03-05,1.9481,2.024,1.9313,1.9733,15115157,0
1991-03-06,2.0074,2.0746,1.9733,2.024,14084969,0
1991-03-07,2.0154,2.1588,2.0074,2.1588,12339524,0
1991-03-08,2.142,2.142,2.0831,2.0915,9899697,0
1991-03-11,2.0915,2.0915,2.0074,2.024,5283760,0
1991-03-12,2.0074,2.0323,1.9229,1.9313,8594412,0
1991-03-13,1.9397,2.0154,1.906,1.9733,14606705,0
1991-03-14,1.9985,2.024,1.9818,1.9985,8833457,0
1991-03-15,2.0074,2.0074,1.9313,1.965,6881219,0
1991-03-18,1.9481,1.9818,1.9229,1.9397,4528667,0
1991-03-19,1.8891,1.8891,1.8639,1.8808,6852762,0
1991-03-20,1.8721,1.8976,1.8721,1.8891,3280294,0
1991-03-21,1.8976,1.8976,1.7794,1.8134,7124066,0
1991-03-22,1.7964,1.8134,1.7709,1.7794,6025575,0
1991-03-25,1.7709,1.7964,1.7709,1.7964,4431907,0
1991-03-26,1.7964,1.8808,1.7794,1.8721,4743052,0
1991-03-27,1.9313,1.9397,1.8891,1.8976,11096843,0
1991-03-28,1.906,1.906,1.8553,1.8891,3855154,0
1991-04-01,1.8808,1.9397,1.8808,1.906,6279802,0
1991-04-02,1.9397,1.9397,1.8976,1.906,5676485,0
1991-04-03,1.9397,2.0323,1.9229,1.9985,13576514,0
1991-04-04,2.0074,2.0323,1.9818,2.0154,7110785,0
1991-04-05,2.0154,2.0154,1.9566,1.9733,4225110,0
1991-04-08,1.9905,1.9985,1.965,1.9985,2322199,0
1991-04-09,1.9985,2.024,1.9905,1.9905,8729111,0
1991-04-10,1.9985,2.0408,1.9397,1.9818,9085791,0
1991-04-11,2.0154,2.0493,2.0154,2.024,8440735,0
1991-04-12,2.0408,2.1759,2.0323,2.1759,17186922,0
1991-04-15,2.1336,2.1674,2.0746,2.1588,10802775,0
1991-04-16,2.1336,2.142,2.1084,2.142,8203582,0
1991-04-17,2.1588,2.2011,2.1336,2.2011,17078779,0
1991-04-18,2.1759,2.2518,2.1084,2.1336,26946229,0
1991-04-19,2.024,2.0493,2.0074,2.0154,22115902,0
1991-04-22,2.024,2.0493,1.9143,2.0154,7566116,0
1991-04-23,2.0154,2.0323,1.965,1.9818,5433641,0
1991-04-24,1.9818,1.9905,1.9566,1.9733,3373261,0
1991-04-25,1.9733,1.9985,1.965,1.9905,4724080,0
1991-04-26,1.965,1.9733,1.9313,1.9566,2680774,0
1991-04-29,1.9566,1.9733,1.9313,1.9313,7835522,0
1991-04-30,1.9397,1.9733,1.8976,1.906,9127531,0
1991-05-01,1.906,1.906,1.8471,1.8553,7740660,0
1991-05-02,1.8639,1.8976,1.8639,1.8808,8129590,0
1991-05-03,1.8639,1.8808,1.8048,1.8383,6786356,0
1991-05-06,1.8302,1.8721,1.8214,1.8553,4853090,0
1991-05-07,1.8471,1.8808,1.8471,1.8471,5205972,0
1991-05-08,1.8471,1.8976,1.8214,1.8891,9801040,0
1991-05-09,1.9143,1.9397,1.8808,1.9143,7368805,0
1991-05-10,1.9397,1.9397,1.8976,1.8976,3580055,0
1991-05-13,1.906,1.906,1.8639,1.8976,1715089,0
1991-05-14,1.8808,1.8891,1.8383,1.8471,4572301,0
1991-05-15,1.8471,1.8553,1.788,1.7964,3390331,0
1991-05-16,1.8134,1.8383,1.7964,1.8214,3384641,0
1991-05-17,1.8214,1.8214,1.7964,1.8048,4621629,0
1991-05-20,1.8134,1.8214,1.7035,1.7035,8704447,0
1991-05-21,1.7287,1.7709,1.7204,1.7373,9804836,0
1991-05-22,1.7626,1.7709,1.7373,1.7709,11091152,0
1991-05-23,1.7794,1.7794,1.7204,1.7373,5016252,0
1991-05-24,1.7455,1.7626,1.7035,1.7626,6936239,0
1991-05-28,1.7794,1.788,1.7541,1.7794,8751877,0
1991-05-29,1.7626,1.7626,1.7204,1.7204,12371775,0
1991-05-30,1.7204,1.7794,1.7204,1.7794,11394708,0
1991-05-31,1.788,1.8553,1.7794,1.8553,17556880,0
1991-06-03,1.8721,1.906,1.8553,1.8976,12639282,0
1991-06-04,1.8976,1.9143,1.8721,1.8976,7850700,0
1991-06-05,1.8976,1.8976,1.8302,1.8383,8531801,0
1991-06-06,1.8471,1.8639,1.8302,1.8302,4300996,0
1991-06-07,1.8302,1.8302,1.7626,1.788,3616102,0
1991-06-10,1.7541,1.7541,1.6868,1.6951,16473567,0
1991-06-11,1.7204,1.7204,1.6782,1.6951,6674420,0
1991-06-12,1.6614,1.6614,1.6192,1.6358,14204490,0
1991-06-13,1.6358,1.6699,1.6358,1.6614,6122334,0
1991-06-14,1.6614,1.7204,1.6614,1.6951,9837090,0
1991-06-17,1.6951,1.6951,1.6868,1.6951,3534522,0
1991-06-18,1.6868,1.6951,1.6699,1.6782,5553163,0
1991-06-19,1.6782,1.6782,1.6358,1.6699,3942426,0
1991-06-20,1.6614,1.6782,1.6614,1.6699,2976743,0
1991-06-21,1.6614,1.6782,1.6025,1.6358,6406915,0
1991-06-24,1.6192,1.6528,1.5857,1.5937,3523138,0
1991-06-25,1.6025,1.6107,1.5857,1.5857,4657678,0
1991-06-26,1.5937,1.5937,1.5602,1.5857,8649426,0
1991-06-27,1.6025,1.6025,1.5687,1.5687,4701313,0
1991-06-28,1.5687,1.5857,1.5518,1.5857,7524379,0
1991-07-01,1.6528,1.6699,1.6107,1.6447,8328798,0
1991-07-02,1.6528,1.6614,1.6447,1.6528,4187166,0
1991-07-03,1.6192,1.6528,1.6192,1.6528,3293576,0
1991-07-05,1.6358,1.6528,1.6358,1.6447,1722677,0
1991-07-08,1.6277,1.6699,1.6277,1.6699,4048668,0
1991-07-09,1.6951,1.7035,1.6699,1.6868,5061785,0
1991-07-10,1.7035,1.7373,1.7035,1.7118,5002971,0
1991-07-11,1.7204,1.7287,1.7118,1.7204,3056423,0
1991-07-12,1.7287,1.7455,1.7204,1.7287,4268745,0
1991-07-15,1.7373,1.7794,1.7118,1.7794,3103853,0
1991-07-16,1.7709,1.788,1.7287,1.7373,3839976,0
1991-07-17,1.7287,1.7626,1.7204,1.7541,4600760,0
1991-07-18,1.7373,1.7541,1.7287,1.7541,2565040,0
1991-07-19,1.6192,1.6277,1.5518,1.5857,26534531,0
1991-07-22,1.577,1.577,1.5602,1.5687,11838657,0
1991-07-23,1.5687,1.5687,1.5095,1.518,9506978,0
1991-07-24,1.5263,1.5518,1.5095,1.5518,4505901,0
1991-07-25,1.5687,1.5857,1.5518,1.5518,4600760,0
1991-07-26,1.5602,1.5857,1.5518,1.577,4194753,0
1991-07-29,1.5857,1.6107,1.5687,1.5857,5162337,0
1991-07-30,1.5857,1.5857,1.5602,1.5602,6718060,0
1991-07-31,1.5687,1.5687,1.518,1.5518,8586821,0
1991-08-01,1.5351,1.5937,1.5263,1.5937,6033162,0
1991-08-02,1.6107,1.6277,1.5937,1.6107,5469691,0
1991-08-05,1.6107,1.6192,1.5857,1.5857,4771508,0
1991-08-06,1.577,1.5857,1.5518,1.5602,4790483,0
1991-08-07,1.5602,1.577,1.5602,1.5602,8461606,0
1991-08-08,1.5518,1.5518,1.5351,1.5518,11022852,0
1991-08-09,1.5433,1.5433,1.5095,1.5263,3841873,0
1991-08-12,1.5095,1.5095,1.5013,1.5095,9931950,0
1991-08-13,1.5095,1.5263,1.5013,1.5095,9894007,0
1991-08-14,1.5263,1.5433,1.5095,1.5263,7294811,0
1991-08-15,1.5263,1.5351,1.5095,1.5263,4412938,0
1991-08-16,1.5263,1.5263,1.4758,1.4843,5773242,0
1991-08-19,1.4505,1.4505,1.4086,1.4505,8757573,0
1991-08-20,1.459,1.4674,1.4338,1.4421,5057990,0
1991-08-21,1.4758,1.4926,1.4505,1.4926,6756002,0
1991-08-22,1.4926,1.4926,1.4674,1.4843,4820837,0
1991-08-23,1.4843,1.5095,1.4843,1.4926,8425557,0
1991-08-26,1.4843,1.4926,1.459,1.4674,7974020,0
1991-08-27,1.4674,1.4758,1.4674,1.4674,5477279,0
1991-08-28,1.4674,1.4926,1.4674,1.4843,8000580,0
1991-08-29,1.4843,1.518,1.4843,1.5095,7171496,0
1991-08-30,1.5095,1.518,1.4843,1.5095,4989692,0
1991-09-03,1.5095,1.5351,1.4926,1.5095,5680278,0
1991-09-04,1.4926,1.5013,1.4758,1.4843,4304793,0
1991-09-05,1.4926,1.5013,1.4505,1.4505,3158872,0
1991-09-06,1.4505,1.4674,1.4253,1.4253,5344470,0
1991-09-09,1.4253,1.4253,1.3662,1.4086,12760706,0
1991-09-10,1.4086,1.4086,1.3829,1.3829,5393798,0
1991-09-11,1.3829,1.3829,1.3492,1.3578,15160690,0
1991-09-12,1.3578,1.3578,1.3492,1.3492,9588556,0
1991-09-13,1.3492,1.3492,1.324,1.3408,5716326,0
1991-09-16,1.3492,1.3492,1.3157,1.324,8218761,0
1991-09-17,1.324,1.3578,1.324,1.3492,6807230,0
1991-09-18,1.3492,1.3917,1.3492,1.3829,7336552,0
1991-09-19,1.3829,1.3917,1.3747,1.3829,7402956,0
1991-09-20,1.3829,1.3829,1.3747,1.3829,6769281,0
1991-09-23,1.3829,1.4086,1.3747,1.3829,3287885,0
1991-09-24,1.3917,1.3998,1.3829,1.3917,6321541,0
1991-09-25,1.3829,1.3917,1.3829,1.3917,2673185,0
1991-09-26,1.3917,1.4086,1.3829,1.3998,6211503,0
1991-09-27,1.4086,1.4167,1.3829,1.3917,3811514,0
1991-09-30,1.3917,1.3917,1.3492,1.3578,6276004,0
1991-10-01,1.3578,1.3829,1.3578,1.3747,4109381,0
1991-10-02,1.3747,1.3747,1.3408,1.3578,5371030,0
1991-10-03,1.3578,1.3578,1.3325,1.3325,3490885,0
1991-10-04,1.3408,1.3662,1.3325,1.3578,4024006,0
1991-10-07,1.3578,1.3578,1.3492,1.3578,4680442,0
1991-10-08,1.3662,1.3917,1.3578,1.3829,3088675,0
1991-10-09,1.3917,1.3998,1.3747,1.3829,3701477,0
1991-10-10,1.3998,1.4167,1.3917,1.4167,5902251,0
1991-10-11,1.4253,1.4338,1.4167,1.4338,6162174,0
1991-10-14,1.4338,1.518,1.4338,1.518,10757242,0
1991-10-15,1.5095,1.5095,1.4758,1.5013,8137181,0
1991-10-16,1.5013,1.577,1.5013,1.5602,11351072,0
1991-10-17,1.5687,1.5687,1.5095,1.5263,7476948,0
1991-10-18,1.4843,1.5013,1.4253,1.4843,14485283,0
1991-10-21,1.4758,1.5013,1.4674,1.4926,6661142,0
1991-10-22,1.4843,1.5013,1.4843,1.4843,6718060,0
1991-10-23,1.4926,1.5013,1.4674,1.4758,6268417,0
1991-10-24,1.4674,1.4758,1.4421,1.459,2929309,0
1991-10-25,1.4505,1.459,1.4167,1.4338,3475707,0
1991-10-28,1.4505,1.4505,1.4167,1.4253,4849296,0
1991-10-29,1.4338,1.459,1.4253,1.459,15951834,0
1991-10-30,1.459,1.4758,1.459,1.4674,6604227,0
1991-10-31,1.459,1.518,1.459,1.518,5974350,0
1991-11-01,1.5095,1.518,1.4674,1.4758,8112514,0
1991-11-04,1.459,1.4674,1.4421,1.459,5020048,0
1991-11-05,1.4758,1.4758,1.459,1.459,3627487,0
1991-11-06,1.4674,1.4758,1.459,1.459,2555560,0
1991-11-07,1.459,1.5013,1.459,1.5013,3917762,0
1991-11-08,1.5263,1.5263,1.5013,1.5095,3540212,0
1991-11-11,1.5013,1.5013,1.4843,1.4926,1502596,0
1991-11-12,1.4926,1.518,1.4926,1.518,3815311,0
1991-11-13,1.518,1.5687,1.5013,1.5687,17027556,0
1991-11-14,1.5687,1.5687,1.518,1.5433,8890377,0
1991-11-15,1.5433,1.5518,1.4338,1.4421,13735880,0
1991-11-18,1.4505,1.459,1.3408,1.4338,8829667,0
1991-11-19,1.4167,1.4253,1.3829,1.4086,5932609,0
1991-11-20,1.4338,1.4338,1.3578,1.3747,9292587,0
1991-11-21,1.3747,1.3917,1.3747,1.3747,3631283,0
1991-11-22,1.3578,1.3747,1.3578,1.3578,7666669,0
1991-11-25,1.3578,1.3578,1.3578,1.3578,3568675,0
1991-11-26,1.3578,1.3662,1.3578,1.3578,4849296,0
1991-11-27,1.3578,1.3578,1.3492,1.3578,3726142,0
1991-11-29,1.3578,1.3578,1.3325,1.3325,1885838,0
1991-12-02,1.3157,1.3325,1.3157,1.3325,5788422,0
1991-12-03,1.3325,1.3747,1.3157,1.3747,4811353,0
1991-12-04,1.3747,1.3829,1.3492,1.3578,3441558,0
1991-12-05,1.3408,1.3408,1.3157,1.324,3648354,0
1991-12-06,1.3071,1.3578,1.2987,1.3325,5422258,0
1991-12-09,1.3492,1.3578,1.3071,1.3157,5606286,0
1991-12-10,1.2987,1.3071,1.2735,1.2818,6160274,0
1991-12-11,1.3157,1.3157,1.2818,1.2904,7063352,0
1991-12-12,1.3071,1.3325,1.2987,1.3325,5118701,0
1991-12-13,1.3325,1.3747,1.3325,1.3408,4101790,0
1991-12-16,1.3492,1.3492,1.3157,1.3325,2610574,0
1991-12-17,1.324,1.3325,1.2904,1.2987,2635240,0
1991-12-18,1.2987,1.3157,1.2904,1.2904,3794438,0
1991-12-19,1.2987,1.2987,1.2565,1.2565,7427622,0
1991-12-20,1.2735,1.2735,1.2565,1.2649,9233775,0
1991-12-23,1.2565,1.3829,1.2565,1.3829,13802281,0
1991-12-24,1.3829,1.4338,1.3662,1.4086,5995216,0
1991-12-26,1.4086,1.4926,1.4086,1.4926,9294484,0
1991-12-27,1.4926,1.5095,1.4843,1.4926,8353461,0
1991-12-30,1.4926,1.5013,1.4674,1.5013,8603893,0
1991-12-31,1.4926,1.5013,1.4505,1.4843,7647694,0
1992-01-02,1.4674,1.5433,1.4505,1.5433,4741158,0
1992-01-03,1.5351,1.5351,1.5095,1.518,6137507,0
1992-01-06,1.5433,1.6447,1.5351,1.5937,17795929,0
1992-01-07,1.5687,1.5937,1.5518,1.5937,9975588,0
1992-01-08,1.5518,1.5857,1.5433,1.5602,7057660,0
1992-01-09,1.577,1.5937,1.5687,1.577,10104597,0
1992-01-10,1.577,1.6025,1.5687,1.577,7482638,0
1992-01-13,1.577,1.5857,1.5602,1.577,4925186,0
1992-01-14,1.5857,1.6528,1.5857,1.6447,9911080,0
1992-01-15,1.6614,1.6868,1.6447,1.6868,11806405,0
1992-01-16,1.6868,1.7455,1.6868,1.7373,12013203,0
1992-01-17,1.7373,1.7373,1.6868,1.7035,10218433,0
1992-01-20,1.6868,1.6951,1.6447,1.6782,4665266,0
1992-01-21,1.6614,1.6614,1.6025,1.6107,6740826,0
1992-01-22,1.6192,1.6614,1.6107,1.6614,5930712,0
1992-01-23,1.6868,1.7287,1.6447,1.7287,9522150,0
1992-01-24,1.7287,1.7794,1.6447,1.6868,15234680,0
1992-01-27,1.7287,1.7373,1.7118,1.7204,5583518,0
1992-01-28,1.7287,1.7287,1.6868,1.6868,4676649,0
1992-01-29,1.6699,1.7455,1.6614,1.7035,13661885,0
1992-01-30,1.7035,1.7287,1.6951,1.7287,7685641,0
1992-01-31,1.7287,1.7287,1.7204,1.7287,3910172,0
1992-02-03,1.7035,1.7118,1.6868,1.6868,3735629,0
1992-02-04,1.6868,1.7035,1.6699,1.6699,3604720,0
1992-02-05,1.6782,1.7709,1.6782,1.7204,14993735,0
1992-02-06,1.7118,1.7118,1.6447,1.6447,16475464,0
1992-02-07,1.6528,1.6868,1.6447,1.6614,10301911,0
1992-02-10,1.6614,1.6868,1.6614,1.6868,3084881,0
1992-02-11,1.6868,1.6951,1.6699,1.6868,3411203,0
1992-02-12,1.7035,1.8471,1.6868,1.8302,20871326,0
1992-02-13,1.8302,1.8471,1.7709,1.8048,12051143,0
1992-02-14,1.8048,1.8383,1.7964,1.8214,6427785,0
1992-02-18,1.8134,1.8383,1.8048,1.8048,5847235,0
1992-02-19,1.8134,1.8214,1.7964,1.8134,4536253,0
1992-02-20,1.8134,1.8639,1.8134,1.8639,9218595,0
1992-02-21,1.8808,1.906,1.8553,1.8976,10466969,0
1992-02-24,1.8721,1.8721,1.8471,1.8639,4299104,0
1992-02-25,1.8553,1.8808,1.8134,1.8721,8844844,0
1992-02-26,1.8721,1.9143,1.8721,1.9143,8816384,0
1992-02-27,1.9313,1.9566,1.8976,1.8976,12468538,0
1992-02-28,1.8976,1.9143,1.788,1.8134,6247549,0
1992-03-02,1.7035,1.7455,1.7035,1.7287,22235427,0
1992-03-03,1.7455,1.7709,1.7035,1.7287,10535270,0
1992-03-04,1.7118,1.7287,1.6782,1.7118,7260662,0
1992-03-05,1.6782,1.6782,1.6614,1.6782,7863981,0
1992-03-06,1.6699,1.6699,1.6447,1.6614,5249610,0
1992-03-09,1.6528,1.6614,1.6192,1.6192,6850863,0
1992-03-10,1.6358,1.6868,1.6192,1.6699,9133219,0
1992-03-11,1.6699,1.6868,1.6192,1.6192,4519177,0
1992-03-12,1.6528,1.6528,1.6277,1.6447,4701313,0
1992-03-13,1.6528,1.6614,1.6025,1.6107,16524793,0
1992-03-16,1.6192,1.6192,1.577,1.5937,6615609,0
1992-03-17,1.6107,1.6528,1.6107,1.6528,14187417,0
1992-03-18,1.6528,1.6614,1.6277,1.6447,9755509,0
1992-03-19,1.6447,1.6614,1.6277,1.6277,6754108,0
1992-03-20,1.6192,1.6614,1.6192,1.6528,9161680,0
1992-03-23,1.6614,1.6614,1.6447,1.6447,7256871,0
1992-03-24,1.6614,1.6868,1.6528,1.6699,4661468,0
1992-03-25,1.6782,1.6782,1.6614,1.6614,2532792,0
1992-03-26,1.6614,1.6699,1.6025,1.6107,5786523,0
1992-03-27,1.6192,1.6192,1.5857,1.5857,3375156,0
1992-03-30,1.5857,1.6277,1.5857,1.6025,3008991,0
1992-03-31,1.6025,1.6107,1.5857,1.5857,4646293,0
1992-04-01,1.5602,1.5687,1.5518,1.5518,3951911,0
1992-04-02,1.5518,1.5602,1.5433,1.5518,5613873,0
1992-04-03,1.5518,1.577,1.5433,1.577,3380846,0
1992-04-06,1.5937,1.6277,1.5857,1.6277,1164893,0
1992-04-07,1.6358,1.6358,1.5857,1.5857,2997610,0
1992-04-08,1.5857,1.5857,1.5263,1.5351,5391901,0
1992-04-09,1.5602,1.6192,1.5433,1.6107,4583684,0
1992-04-10,1.6192,1.6358,1.5518,1.5602,3519344,0
1992-04-13,1.5602,1.5857,1.5602,1.5857,2052795,0
1992-04-14,1.577,1.6699,1.577,1.6358,3769779,0
1992-04-15,1.6699,1.7118,1.6699,1.7118,7488331,0
1992-04-16,1.7964,1.7964,1.7455,1.7541,20491882,0
1992-04-20,1.7373,1.7455,1.6951,1.7204,4547638,0
1992-04-21,1.7204,1.7541,1.7035,1.7455,3320139,0
1992-04-22,1.7373,1.7541,1.7035,1.7118,4230805,0
1992-04-23,1.7118,1.7118,1.6614,1.6951,3276500,0
1992-04-24,1.6951,1.7118,1.6868,1.6868,1808050,0
1992-04-27,1.6868,1.6868,1.6699,1.6699,2164727,0
1992-04-28,1.6782,1.6782,1.6528,1.6528,2132477,0
1992-04-29,1.6699,1.6951,1.6614,1.6868,2316508,0
1992-04-30,1.6868,1.6951,1.6699,1.6782,6640274,0
1992-05-01,1.6868,1.6868,1.6528,1.6528,3955705,0
1992-05-04,1.6699,1.6951,1.6528,1.6868,2654213,0
1992-05-05,1.6699,1.7541,1.6699,1.7455,12813831,0
1992-05-06,1.7709,1.7794,1.7541,1.7626,6158379,0
1992-05-07,1.7541,1.7709,1.7373,1.7373,2610574,0
1992-05-08,1.7455,1.7541,1.7373,1.7541,4496415,0
1992-05-11,1.7541,1.7964,1.7373,1.7794,6678219,0
1992-05-12,1.8134,1.8302,1.7964,1.8302,12324346,0
1992-05-13,1.8214,1.8302,1.7964,1.8214,6272211,0
1992-05-14,1.7794,1.7964,1.7709,1.7794,5427949,0
1992-05-15,1.7709,1.7709,1.7373,1.7541,4316177,0
1992-05-18,1.7626,1.7709,1.7455,1.7455,2542277,0
1992-05-19,1.7455,1.7794,1.7287,1.7794,4758229,0
1992-05-20,1.7794,1.7794,1.7541,1.7794,3809617,0
1992-05-21,1.7709,1.7794,1.7541,1.7541,2170423,0
1992-05-22,1.7541,1.7794,1.7541,1.7709,2083150,0
1992-05-26,1.7709,1.7794,1.7709,1.7794,1724575,0
1992-05-27,1.7709,1.7964,1.7709,1.7794,4063847,0
1992-05-28,1.788,1.8471,1.7794,1.8471,7213233,0
1992-05-29,1.8471,1.8639,1.8214,1.8214,10267758,0
1992-06-01,1.8214,1.8214,1.7964,1.8048,5101627,0
1992-06-02,1.8048,1.8302,1.788,1.8134,7192363,0
1992-06-03,1.8048,1.8808,1.8048,1.8721,10611157,0
1992-06-04,1.8891,1.8891,1.8471,1.8553,4655781,0
1992-06-05,1.8471,1.8639,1.8302,1.8639,3371361,0
1992-06-08,1.8553,1.8553,1.7964,1.8214,3378950,0
1992-06-09,1.8214,1.8639,1.8048,1.8639,4261161,0
1992-06-10,1.8553,1.8639,1.7964,1.7964,4758229,0
1992-06-11,1.7964,1.8134,1.7541,1.788,5655613,0
1992-06-12,1.8134,1.8134,1.7964,1.7964,2950179,0
1992-06-15,1.7794,1.7964,1.7709,1.7794,2062279,0
1992-06-16,1.7794,1.7794,1.7373,1.7373,2363937,0
1992-06-17,1.6699,1.6951,1.6358,1.6614,7879158,0
1992-06-18,1.6528,1.6868,1.6358,1.6447,4691828,0
1992-06-19,1.6528,1.6699,1.6447,1.6699,4118867,0
1992-06-22,1.6699,1.6699,1.5602,1.5937,6543516,0
1992-06-23,1.6107,1.6358,1.6107,1.6107,3515549,0
1992-06-24,1.6192,1.6782,1.6107,1.6782,4612146,0
1992-06-25,1.6699,1.7204,1.6699,1.6951,4422421,0
1992-06-26,1.6782,1.6951,1.6699,1.6782,1808050,0
1992-06-29,1.6868,1.7541,1.6782,1.7541,3149386,0
1992-06-30,1.7541,1.7709,1.7035,1.7118,5281864,0
1992-07-01,1.7373,1.7709,1.7287,1.7709,4359814,0
1992-07-02,1.7964,1.7964,1.7541,1.7541,5818775,0
1992-07-06,1.7541,1.8134,1.7541,1.8134,4562818,0
1992-07-07,1.8048,1.8134,1.7709,1.7794,5300833,0
1992-07-08,1.7709,1.8134,1.7709,1.7964,3538317,0
1992-07-09,1.7964,1.8383,1.7964,1.8134,4477441,0
1992-07-10,1.8134,1.8721,1.8134,1.8383,5837746,0
1992-07-13,1.8553,1.8976,1.8383,1.8639,9808632,0
1992-07-14,1.8976,1.906,1.8721,1.8808,12328139,0
1992-07-15,1.8808,1.9229,1.8721,1.9229,15598951,0
1992-07-16,1.8976,1.9313,1.8976,1.9229,9125635,0
1992-07-17,1.9481,1.9481,1.9143,1.9313,20844764,0
1992-07-20,1.906,1.965,1.8976,1.9566,14654136,0
1992-07-21,1.9397,1.965,1.9229,1.9397,15995468,0
1992-07-22,1.9229,1.9481,1.9229,1.9481,9415906,0
1992-07-23,1.9481,1.965,1.9397,1.965,6697191,0
1992-07-24,1.9481,1.9818,1.9481,1.9733,13354539,0
1992-07-27,1.965,1.9733,1.9481,1.965,7279635,0
1992-07-28,1.965,1.9985,1.965,1.9985,10356930,0
1992-07-29,2.0074,2.0493,1.9985,2.0074,17221074,0
1992-07-30,1.9985,2.0323,1.9905,2.0323,6985570,0
1992-07-31,2.024,2.0408,2.0154,2.0408,4513487,0
1992-08-03,2.0074,2.0493,1.9905,2.0493,9764997,0
1992-08-04,2.0323,2.0662,2.0323,2.0408,10726887,0
1992-08-05,2.0323,2.0323,1.9985,1.9985,6023678,0
1992-08-06,1.9905,2.0074,1.9481,1.9905,9584759,0
1992-08-07,1.9905,1.9985,1.9313,1.9397,7051970,0
1992-08-10,1.9397,1.9481,1.9229,1.9397,6124229,0
1992-08-11,1.9905,1.9905,1.965,1.9733,6759797,0
1992-08-12,1.965,1.9905,1.965,1.9733,7569911,0
1992-08-13,1.9905,1.9905,1.965,1.9733,5940200,0
1992-08-14,1.9818,2.0074,1.9733,2.0074,5372927,0
1992-08-17,2.0074,2.0323,1.9733,1.9818,5551270,0
1992-08-18,1.9905,1.9905,1.9481,1.9481,3999344,0
1992-08-19,1.9481,1.965,1.8976,1.906,5071271,0
1992-08-20,1.906,1.906,1.8891,1.8976,2847730,0
1992-08-21,1.8976,1.9229,1.8639,1.8639,2623859,0
1992-08-24,1.8721,1.8808,1.788,1.8134,7260662,0
1992-08-25,1.8214,1.8553,1.8134,1.8553,5086449,0
1992-08-26,1.8471,1.8891,1.8383,1.8808,6617506,0
1992-08-27,1.8976,1.8976,1.8808,1.8976,5039018,0
1992-08-28,1.8976,1.906,1.8808,1.8976,3162665,0
1992-08-31,1.8976,1.8976,1.8553,1.8808,4160602,0
1992-09-01,1.906,1.9313,1.8808,1.9229,4577993,0
1992-09-02,1.9229,2.0074,1.9229,2.0074,12440076,0
1992-09-03,2.024,2.0493,1.9905,2.0074,18458063,0
1992-09-04,2.0074,2.0074,1.9905,1.9905,4703213,0
1992-09-08,1.9985,2.0154,1.9905,2.0074,5010559,0
1992-09-09,2.024,2.0999,2.024,2.0915,14504251,0
1992-09-10,2.0999,2.142,2.0999,2.1336,16369223,0
1992-09-11,2.142,2.1588,2.1084,2.1168,14891288,0
1992-09-14,2.1588,2.1759,2.1588,2.1759,13576514,0
1992-09-15,2.1674,2.1759,2.142,2.1674,6479007,0
1992-09-16,2.1506,2.1843,2.1168,2.142,8158050,0
1992-09-17,2.1674,2.1843,2.1588,2.1759,11776049,0
1992-09-18,2.1843,2.1928,2.1759,2.1843,6494186,0
1992-09-21,2.1843,2.1843,2.142,2.1674,3183535,0
1992-09-22,2.1588,2.1674,2.0915,2.0999,4082819,0
1992-09-23,2.0999,2.1253,2.0831,2.1253,3039349,0
1992-09-24,2.1336,2.1674,2.1336,2.1588,7198057,0
1992-09-25,2.1843,2.1843,2.1253,2.142,9245158,0
1992-09-28,2.1336,2.1759,2.1336,2.1588,1842204,0
1992-09-29,2.1588,2.1588,2.1336,2.1506,2485359,0
1992-09-30,2.1253,2.1336,2.1168,2.1253,5092141,0
1992-10-01,2.1253,2.1336,2.0408,2.0408,5792216,0
1992-10-02,2.0493,2.0662,2.0154,2.024,7786194,0
1992-10-05,1.9905,2.0579,1.906,2.0579,10180487,0
1992-10-06,2.1168,2.1253,2.0831,2.1084,7099400,0
1992-10-07,2.1084,2.1674,2.0915,2.1253,10451792,0
1992-10-08,2.1506,2.1928,2.142,2.1928,15259347,0
1992-10-09,2.1843,2.1843,2.142,2.1506,5887078,0
1992-10-12,2.1506,2.1928,2.1506,2.1843,8486267,0
1992-10-13,2.1759,2.2263,2.1674,2.2011,12174465,0
1992-10-14,2.1928,2.2096,2.1928,2.2011,5243921,0
1992-10-15,2.1759,2.2349,2.1674,2.2011,9470927,0
1992-10-16,2.1928,2.2182,2.1843,2.2011,9603731,0
1992-10-19,2.2263,2.3528,2.2182,2.3528,22373921,0
1992-10-20,2.3444,2.3616,2.3022,2.3109,13639121,0
1992-10-21,2.3109,2.4289,2.2938,2.4289,24737863,0
1992-10-22,2.4121,2.4121,2.3528,2.3783,14251922,0
1992-10-23,2.3616,2.3866,2.3528,2.3866,5585418,0
1992-10-26,2.3866,2.4712,2.3866,2.4625,15765905,0
1992-10-27,2.4371,2.4541,2.4203,2.4289,6854657,0
1992-10-28,2.4203,2.5045,2.4121,2.4965,15175869,0
1992-10-29,2.4712,2.4878,2.4456,2.4796,8211174,0
1992-10-30,2.4796,2.4796,2.3951,2.4037,8842943,0
1992-11-02,2.3951,2.4371,2.3951,2.4203,9174960,0
1992-11-03,2.4456,2.4625,2.3866,2.3951,8131490,0
1992-11-04,2.3783,2.4541,2.3783,2.4541,6313953,0
1992-11-05,2.4371,2.4878,2.4371,2.4712,3557286,0
1992-11-06,2.4625,2.4965,2.4625,2.4878,3487095,0
1992-11-09,2.4878,2.4878,2.4203,2.4371,4881549,0
1992-11-10,2.4625,2.5555,2.4625,2.53,17086370,0
1992-11-11,2.53,2.5555,2.4712,2.5132,19987221,0
1992-11-12,2.5045,2.5045,2.4712,2.4965,4870168,0
1992-11-13,2.4965,2.4965,2.4625,2.4796,5938304,0
1992-11-16,2.4878,2.4878,2.4371,2.4371,5983835,0
1992-11-17,2.4371,2.4371,2.3783,2.3866,5712532,0
1992-11-18,2.3866,2.4203,2.3696,2.4037,4725976,0
1992-11-19,2.3866,2.4203,2.3109,2.4037,9911080,0
1992-11-20,2.4203,2.4371,2.4037,2.4121,3731834,0
1992-11-23,2.4203,2.4203,2.3361,2.3361,5388108,0
1992-11-24,2.3444,2.4456,2.3276,2.4371,10941271,0
1992-11-25,2.4371,2.4371,2.3276,2.3783,9212902,0
1992-11-27,2.3783,2.3951,2.3696,2.3866,1883938,0
1992-11-30,2.4037,2.4203,2.3951,2.4037,4606450,0
1992-12-01,2.4037,2.4289,2.3783,2.4203,5063685,0
1992-12-02,2.4203,2.4371,2.3783,2.3951,5902251,0
1992-12-03,2.4203,2.4203,2.3616,2.3783,5369136,0
1992-12-04,2.3783,2.4289,2.3783,2.4203,4591276,0
1992-12-07,2.4371,2.4712,2.4037,2.4712,6258932,0
1992-12-08,2.4625,2.4878,2.4456,2.4712,14830575,0
1992-12-09,2.4203,2.4456,2.4203,2.4371,10874868,0
1992-12-10,2.4456,2.4456,2.3528,2.3783,10909021,0
1992-12-11,2.3616,2.3696,2.2769,2.3022,5016252,0
1992-12-14,2.3192,2.3276,2.3109,2.3109,7042483,0
1992-12-15,2.2856,2.2938,2.2096,2.2518,11034235,0
1992-12-16,2.2602,2.2856,2.2263,2.2349,8926423,0
1992-12-17,2.2433,2.2856,2.2349,2.2433,11318817,0
1992-12-18,2.2602,2.3109,2.2602,2.2938,10713604,0
1992-12-21,2.3022,2.3192,2.2688,2.2688,5448818,0
1992-12-22,2.2602,2.2688,2.2349,2.2602,7298608,0
1992-12-23,2.2688,2.2856,2.2433,2.2602,3752705,0
1992-12-24,2.2688,2.2769,2.2518,2.2518,3471914,0
1992-12-28,2.2518,2.2602,2.2263,2.2349,5666997,0
1992-12-29,2.2433,2.3022,2.2263,2.2938,10391080,0
1992-12-30,2.3109,2.3361,2.3022,2.3109,7245487,0
1992-12-31,2.3109,2.3192,2.2769,2.2938,5820676,0
1993-01-04,2.2938,2.2938,2.2518,2.2602,4458468,0
1993-01-05,2.3192,2.4203,2.2938,2.4121,20721443,0
1993-01-06,2.4965,2.6312,2.4878,2.6312,33946972,0
1993-01-07,2.6312,2.6988,2.6312,2.6817,30854502,0
1993-01-08,2.6566,2.6902,2.6312,2.6902,12766401,0
1993-01-11,2.6734,2.7997,2.665,2.783,15559111,0
1993-01-12,2.7491,2.7577,2.6566,2.6817,12381263,0
1993-01-13,2.6057,2.6817,2.6057,2.6312,23001906,0
1993-01-14,2.6817,2.7997,2.6566,2.783,15431994,0
1993-01-15,2.7662,2.7662,2.6988,2.7154,15122749,0
1993-01-18,2.6988,2.7407,2.665,2.7154,8861921,0
1993-01-19,2.7239,2.8083,2.7154,2.783,15359901,0
1993-01-20,2.7914,2.7997,2.7491,2.7662,7708408,0
1993-01-21,2.7239,2.9094,2.7239,2.8759,18349921,0
1993-01-22,2.8842,2.8842,2.6312,2.6566,36578419,0
1993-01-25,2.6566,2.6817,2.6057,2.6227,14242436,0
1993-01-26,2.665,2.6817,2.6399,2.6734,11009572,0
1993-01-27,2.6902,2.6902,2.6227,2.6312,7985402,0
1993-01-28,2.6399,2.6399,2.5216,2.5636,16462183,0
1993-01-29,2.5892,2.665,2.5636,2.6566,14145680,0
1993-02-01,2.665,2.7662,2.6566,2.7662,12267428,0
1993-02-02,2.7662,2.7914,2.7154,2.7407,10836927,0
1993-02-03,2.7491,2.7577,2.6902,2.7239,7133548,0
1993-02-04,2.7491,2.7577,2.6902,2.7239,12081502,0
1993-02-05,2.7154,2.7239,2.6312,2.6399,7659081,0
1993-02-08,2.6227,2.6481,2.5805,2.5892,6727544,0
1993-02-09,2.6146,2.6227,2.4796,2.5216,18057748,0
1993-02-10,2.5724,2.6399,2.5468,2.6227,32214806,0
1993-02-11,2.6312,2.6566,2.6227,2.6312,8529899,0
1993-02-12,2.6312,2.6988,2.6312,2.6734,15955625,0
1993-02-16,2.6312,2.6481,2.5468,2.5974,13652400,0
1993-02-17,2.5974,2.6481,2.5892,2.6227,6276004,0
1993-02-18,2.6566,2.665,2.5892,2.6312,7871567,0
1993-02-19,2.6399,2.7154,2.6312,2.7154,11590119,0
1993-02-22,2.7239,2.7491,2.6902,2.6988,6761695,0
1993-02-23,2.7239,2.7239,2.6734,2.6734,5981939,0
1993-02-24,2.6734,2.8336,2.6566,2.8251,14676900,0
1993-02-25,2.8759,2.8759,2.7914,2.8422,10495424,0
1993-02-26,2.8422,2.8589,2.7746,2.7746,4727876,0
1993-03-01,2.783,2.7914,2.6817,2.7072,5818775,0
1993-03-02,2.6988,2.8673,2.6988,2.8673,8742395,0
1993-03-03,2.8589,2.9181,2.8422,2.8589,9746025,0
1993-03-04,2.8422,2.8507,2.783,2.8251,4183372,0
1993-03-05,2.8169,2.9264,2.7914,2.8673,10764829,0
1993-03-08,2.901,2.9687,2.901,2.9434,11796920,0
1993-03-09,2.9517,2.9517,2.901,2.9349,5452613,0
1993-03-10,2.9264,2.9349,2.8926,2.9264,5630949,0
1993-03-11,2.9264,2.9938,2.9094,2.9769,19867698,0
1993-03-12,2.9769,3.0529,2.9604,3.0445,17537911,0
1993-03-15,3.0615,3.0782,3.0192,3.0782,9176859,0
1993-03-16,3.0615,3.1121,3.0529,3.0615,8241528,0
1993-03-17,2.9517,2.9938,2.901,2.9264,17534114,0
1993-03-18,2.9181,2.9604,2.8759,2.8759,18420115,0
1993-03-19,2.8926,2.8926,2.7491,2.7577,13047187,0
1993-03-22,2.7407,2.7997,2.7407,2.7914,6520748,0
1993-03-23,2.7914,2.8673,2.7914,2.8507,9119938,0
1993-03-24,2.8507,2.8759,2.7997,2.8507,5778932,0
1993-03-25,2.8507,2.9434,2.8507,2.9349,4219417,0
1993-03-26,2.9517,2.9604,2.8842,2.8842,5293247,0
1993-03-29,2.9094,2.9434,2.8673,2.8673,3783059,0
1993-03-30,2.8842,2.9094,2.8336,2.9094,4039183,0
1993-03-31,2.9094,2.9349,2.8673,2.8673,2993815,0
1993-04-01,2.8589,2.9094,2.7997,2.7997,6393634,0
1993-04-02,2.7997,2.8083,2.6146,2.6227,17843362,0
1993-04-05,2.665,2.6902,2.6399,2.665,13622044,0
1993-04-06,2.7324,2.7746,2.7072,2.7154,8844844,0
1993-04-07,2.7154,2.7239,2.6902,2.7072,9812428,0
1993-04-08,2.7491,2.7997,2.7239,2.7577,8768957,0
1993-04-12,2.783,2.8842,2.783,2.8422,10480248,0
1993-04-13,2.9094,2.9349,2.783,2.7914,18152607,0
1993-04-14,2.7997,2.8083,2.6988,2.7407,12553908,0
1993-04-15,2.7577,2.783,2.6146,2.6902,22195586,0
1993-04-16,2.6902,2.6988,2.6734,2.6902,13616355,0
1993-04-19,2.665,2.665,2.5468,2.6399,18143123,0
1993-04-20,2.6399,2.6902,2.6399,2.6902,10757242,0
1993-04-21,2.7072,2.783,2.6988,2.7662,10901429,0
1993-04-22,2.7662,2.8083,2.7577,2.783,12305377,0
1993-04-23,2.7746,2.783,2.7324,2.7577,10946964,0
1993-04-26,2.7491,2.7577,2.6566,2.665,6579563,0
1993-04-27,2.665,2.7072,2.665,2.6988,3067804,0
1993-04-28,2.7072,2.7407,2.6988,2.7407,4818939,0
1993-04-29,2.7407,2.7662,2.7407,2.7662,6057825,0
1993-04-30,2.7914,2.8507,2.783,2.8083,8038522,0
1993-05-03,2.8083,2.8926,2.7997,2.8842,8808800,0
1993-05-04,2.901,2.9855,2.8926,2.9687,13716906,0
1993-05-05,2.9769,3.036,2.9604,3.0105,21523968,0
1993-05-06,3.0024,3.0445,2.9687,3.0105,14898876,0
1993-05-07,2.9938,3.1034,2.9938,3.0952,13335564,0
1993-05-10,3.0952,3.1543,3.0782,3.1203,20531722,0
1993-05-11,3.0862,3.2047,3.0698,3.1709,21375985,0
1993-05-12,3.1457,3.1624,3.0862,3.0862,12717068,0
1993-05-13,3.0445,3.0615,3.0105,3.0445,18154504,0
1993-05-14,3.0445,3.0698,3.0275,3.0275,2957767,0
1993-05-17,3.036,3.0862,3.0105,3.0782,5775143,0
1993-05-18,3.0952,3.2047,3.0782,3.1709,14250023,0
1993-05-19,3.1709,3.2383,3.1457,3.2383,14976661,0
1993-05-20,3.2469,3.2554,3.2047,3.2554,7372602,0
1993-05-21,3.2383,3.2383,3.1457,3.1709,10651001,0
1993-05-24,3.1709,3.2383,3.1709,3.2383,6814815,0
1993-05-25,3.2301,3.2301,3.1793,3.1793,6315848,0
1993-05-26,3.2047,3.2637,3.2047,3.2554,9118044,0
1993-05-27,3.2804,3.2975,3.2554,3.2721,8727217,0
1993-05-28,3.2554,3.2554,3.188,3.188,4521077,0
1993-06-01,3.1961,3.2804,3.188,3.2554,6913470,0
1993-06-02,3.2469,3.3143,3.2047,3.2975,13984413,0
1993-06-03,3.2804,3.3481,3.2804,3.3228,4746847,0
1993-06-04,3.3143,3.3988,3.3059,3.3732,7862083,0
1993-06-07,3.3481,3.39,3.3143,3.3481,12030276,0
1993-06-08,3.3396,3.3481,3.3059,3.3396,12538735,0
1993-06-09,3.2804,3.3988,3.2804,3.3396,12889717,0
1993-06-10,3.3059,3.3143,3.2383,3.2637,14540301,0
1993-06-11,3.2804,3.289,3.2301,3.2383,6294980,0
1993-06-14,3.2554,3.2554,3.1793,3.2132,7103192,0
1993-06-15,3.2132,3.3988,3.2047,3.39,13510109,0
1993-06-16,3.441,3.4745,3.3732,3.4745,18469443,0
1993-06-17,3.4577,3.4916,3.441,3.4659,13707420,0
1993-06-18,3.4659,3.4659,3.39,3.3988,9051640,0
1993-06-21,3.3988,3.3988,3.3481,3.3819,9598040,0
1993-06-22,3.39,3.441,3.3819,3.3988,5300833,0
1993-06-23,3.3988,3.3988,3.3481,3.3481,4619732,0
1993-06-24,3.3143,3.3314,3.2721,3.3143,8577335,0
1993-06-25,3.3314,3.4577,3.3143,3.4577,7199950,0
1993-06-28,3.4659,3.5418,3.4659,3.5254,17279885,0
1993-06-29,3.5418,3.5756,3.5335,3.5589,12005613,0
1993-06-30,3.5335,3.5418,3.4577,3.4577,9645471,0
1993-07-01,3.4577,3.4997,3.424,3.441,5602493,0
1993-07-02,3.4324,3.4324,3.3651,3.4155,6055926,0
1993-07-06,3.4155,3.4745,3.3228,3.3228,8205481,0
1993-07-07,3.3314,3.3314,3.2554,3.2554,7896233,0
1993-07-08,3.289,3.3819,3.2721,3.3819,7907617,0
1993-07-09,3.3732,3.4491,3.3651,3.441,5175619,0
1993-07-12,3.4324,3.4745,3.3732,3.4577,6038854,0
1993-07-13,3.4829,3.66,3.4491,3.6349,17828185,0
1993-07-14,3.6349,3.7783,3.6096,3.7024,16940285,0
1993-07-15,3.7107,3.7783,3.6855,3.7528,16735382,0
1993-07-16,3.7443,3.7443,3.5418,3.5506,26460539,0
1993-07-19,3.5674,3.5927,3.4916,3.4997,12445767,0
1993-07-20,3.4997,3.6434,3.4997,3.6096,7579398,0
1993-07-21,3.6349,3.6855,3.5843,3.6516,7937973,0
1993-07-22,3.6516,3.6855,3.6349,3.6349,5445021,0
1993-07-23,3.6181,3.66,3.5843,3.6349,5761859,0
1993-07-26,3.66,3.7275,3.66,3.7191,8241528,0
1993-07-27,3.7107,3.7107,3.5927,3.6181,6255136,0
1993-07-28,3.6181,3.6516,3.5674,3.5927,8842943,0
1993-07-29,3.5927,3.5927,3.5254,3.5335,11819684,0
1993-07-30,3.5335,3.5335,3.4491,3.4997,11612888,0
1993-08-02,3.5084,3.5674,3.4997,3.5418,12603237,0
1993-08-03,3.5506,3.5589,3.4659,3.4997,5333088,0
1993-08-04,3.4829,3.6349,3.4829,3.6181,8712038,0
1993-08-05,3.6263,3.6855,3.6011,3.6686,8177023,0
1993-08-06,3.66,3.7613,3.6349,3.7528,11113919,0
1993-08-09,3.7695,3.8623,3.7528,3.8456,15893015,0
1993-08-10,3.8456,3.8456,3.7695,3.7783,7010231,0
1993-08-11,3.8287,3.871,3.8119,3.8204,14136190,0
1993-08-12,3.8287,3.8287,3.7358,3.7866,6128023,0
1993-08-13,3.7783,3.7783,3.7443,3.7695,10434713,0
1993-08-16,3.7528,3.8204,3.7443,3.8035,6805331,0
1993-08-17,3.8035,3.9214,3.7783,3.8879,9643571,0
1993-08-18,3.8879,3.9972,3.8879,3.9806,20362871,0
1993-08-19,4.0145,4.0731,3.9972,4.006,22516214,0
1993-08-20,4.006,4.0227,3.9638,4.006,14572551,0
1993-08-23,4.006,4.1658,3.989,4.1658,18520670,0
1993-08-24,4.1489,4.1489,4.0731,4.082,9032668,0
1993-08-25,4.065,4.1409,4.0312,4.065,22146258,0
1993-08-26,4.0312,4.0312,3.9044,3.9721,22576927,0
1993-08-27,3.9638,4.006,3.9384,3.9721,14760378,0
1993-08-30,3.9806,4.0227,3.9468,3.9552,8345874,0
1993-08-31,3.9552,3.989,3.9552,3.989,10218433,0
1993-09-01,3.9132,3.9552,3.8964,3.9552,9324838,0
1993-09-02,3.9552,3.9638,3.8964,3.8964,4137838,0
1993-09-03,3.9132,3.9132,3.8287,3.8456,3912069,0
1993-09-07,3.8456,3.8623,3.6686,3.7107,9603731,0
1993-09-08,3.7107,3.7613,3.6434,3.7528,13278651,0
1993-09-09,3.7528,3.8542,3.7528,3.8287,14075482,0
1993-09-10,3.8794,3.9384,3.871,3.8879,16255387,0
1993-09-13,3.9132,3.9299,3.8035,3.8119,7852599,0
1993-09-14,3.7275,3.7443,3.6181,3.7443,21167294,0
1993-09-15,3.7275,3.8204,3.7107,3.8035,16722105,0
1993-09-16,3.8035,3.8119,3.7783,3.7866,4587477,0
1993-09-17,3.7528,3.7866,3.7358,3.7528,8178919,0
1993-09-20,3.7528,3.8204,3.7358,3.7528,9986970,0
1993-09-21,3.7783,3.7783,3.6855,3.6855,9561990,0
1993-09-22,3.7275,3.8794,3.7191,3.8456,14576350,0
1993-09-23,3.9132,3.9638,3.9044,3.9044,12035970,0
1993-09-24,3.9132,3.9468,3.8794,3.8794,6112848,0
1993-09-27,3.9384,4.006,3.9044,4.006,11481979,0
1993-09-28,3.9972,3.9972,3.9299,3.9299,14325914,0
1993-09-29,3.9299,3.9552,3.7528,3.7951,15965116,0
1993-09-30,3.7866,3.8287,3.6936,3.7358,13525286,0
1993-10-01,3.7866,3.7866,3.6181,3.6263,16591197,0
1993-10-04,3.6686,3.7358,3.6263,3.7358,17830080,0
1993-10-05,3.6936,3.6936,3.3651,3.4916,45616774,0
1993-10-06,3.5166,3.5506,3.4155,3.4745,31558372,0
1993-10-07,3.4916,3.4916,3.3819,3.3819,20840969,0
1993-10-08,3.39,3.441,3.2721,3.39,23409805,0
1993-10-11,3.441,3.4916,3.2047,3.2047,32434888,0
1993-10-12,3.2975,3.3564,3.2637,3.2975,23277003,0
1993-10-13,3.2218,3.2469,3.0862,3.0862,48362055,0
1993-10-14,3.1121,3.1543,3.0698,3.1203,31666515,0
1993-10-15,3.1961,3.4491,3.1709,3.2637,82280569,0
1993-10-18,3.3564,3.4155,3.2975,3.3059,28915543,0
1993-10-19,3.3059,3.3228,3.1203,3.1372,22700247,0
1993-10-20,3.1961,3.1961,3.1203,3.1543,17342494,0
1993-10-21,3.1624,3.2469,3.0782,3.2469,21051560,0
1993-10-22,3.2975,3.3228,3.1961,3.2218,19216949,0
1993-10-25,3.2047,3.2218,3.1543,3.1793,10863484,0
1993-10-26,3.2047,3.2721,3.188,3.2721,9495591,0
1993-10-27,3.2804,3.3651,3.2469,3.2721,12515967,0
1993-10-28,3.1793,3.3059,3.1793,3.2218,21592271,0
1993-10-29,3.2301,3.289,3.2218,3.2469,7323275,0
1993-11-01,3.2804,3.3314,3.2721,3.2975,6501777,0
1993-11-02,3.2975,3.3228,3.2469,3.2469,15238478,0
1993-11-03,3.1709,3.1793,2.9687,2.9769,38143623,0
1993-11-04,2.9938,3.0105,2.7997,2.7997,34083572,0
1993-11-05,2.8169,2.8926,2.7577,2.8926,33417645,0
1993-11-08,2.9094,3.0105,2.901,2.9687,27065752,0
1993-11-09,2.9855,2.9938,2.901,2.9264,16663291,0
1993-11-10,3.0105,3.1372,2.9938,3.1288,35252259,0
1993-11-11,3.1709,3.2218,3.1457,3.1961,24969321,0
1993-11-12,3.2469,3.2721,3.1709,3.2469,18458063,0
1993-11-15,3.2301,3.2383,3.0952,3.1121,12675332,0
1993-11-16,3.1121,3.1121,3.0445,3.0615,11288465,0
1993-11-17,3.1203,3.1288,3.0105,3.036,16558941,0
1993-11-18,3.0445,3.0445,2.9264,2.9938,19241614,0
1993-11-19,2.9855,3.0275,2.9264,2.9434,13439914,0
1993-11-22,2.9264,3.0445,2.9181,3.0192,17807315,0
1993-11-23,3.0862,3.1793,3.0445,3.1709,15477527,0
1993-11-24,3.2047,3.2554,3.188,3.2047,13364023,0
1993-11-26,3.188,3.2383,3.188,3.188,2542277,0
1993-11-29,3.2218,3.2469,3.0698,3.0698,12916275,0
1993-11-30,3.0615,3.1793,3.0615,3.1793,10882459,0
1993-12-01,3.2218,3.2975,3.1709,3.2218,16627245,0
1993-12-02,3.2218,3.2301,3.1203,3.1709,22112107,0
1993-12-03,3.1709,3.1793,3.1121,3.1793,14299354,0
1993-12-06,3.0782,3.0862,3.0445,3.0782,19548963,0
1993-12-07,3.0615,3.1624,3.0445,3.1457,8710141,0
1993-12-08,3.1457,3.1961,3.1121,3.1457,4363606,0
1993-12-09,3.0782,3.1203,2.9687,2.9938,14223468,0
1993-12-10,3.0105,3.0445,2.9094,2.9517,24259762,0
1993-12-13,2.9687,2.9855,2.9349,2.9687,17752296,0
1993-12-14,2.9687,3.0192,2.9687,2.9855,15407330,0
1993-12-15,3.0105,3.0698,3.0105,3.0615,8205481,0
1993-12-16,3.0952,3.1121,3.0105,3.0529,9302074,0
1993-12-17,3.0445,3.0445,2.9938,3.0024,18311975,0
1993-12-20,2.9938,3.0105,2.9517,2.9517,15944242,0
1993-12-21,2.9349,3.0024,2.9264,2.9687,7292915,0
1993-12-22,3.0024,3.1288,3.0024,3.1121,13128766,0
1993-12-23,3.1288,3.1543,3.1203,3.1288,9962305,0
1993-12-27,3.1372,3.1543,3.1034,3.1121,3341006,0
1993-12-28,3.1543,3.1793,3.1288,3.1372,9854166,0
1993-12-29,3.1372,3.1624,3.1034,3.1457,7095607,0
1993-12-30,3.1709,3.188,3.1624,3.1793,4418628,0
1993-12-31,3.1793,3.2218,3.1457,3.1543,4731668,0
1994-01-03,3.1457,3.1709,3.0782,3.1034,6737031,0
1994-01-04,3.0952,3.1457,3.0275,3.0782,12588061,0
1994-01-05,3.0782,3.289,3.0782,3.2804,19615367,0
1994-01-06,3.3564,3.39,3.3314,3.3564,30801380,0
1994-01-07,3.3143,3.4155,3.3059,3.3988,17217279,0
1994-01-10,3.39,3.4324,3.3564,3.3988,11707750,0
1994-01-11,3.3819,3.407,3.3314,3.3314,11982844,0
1994-01-12,3.4659,3.4997,3.407,3.4916,27160615,0
1994-01-13,3.4745,3.5166,3.441,3.4491,10920403,0
1994-01-14,3.4997,3.6434,3.4997,3.6011,23273208,0
1994-01-17,3.5843,3.6263,3.5843,3.6011,10021119,0
1994-01-18,3.6181,3.6181,3.5254,3.5254,8402792,0
1994-01-19,3.441,3.4659,3.4155,3.4491,11948698,0
1994-01-20,3.4491,3.5506,3.4491,3.5506,8262398,0
1994-01-21,3.5674,3.6263,3.5674,3.6263,13997694,0
1994-01-24,3.6011,3.6686,3.5927,3.6349,10732579,0
1994-01-25,3.6516,3.6855,3.5756,3.5927,15179662,0
1994-01-26,3.5674,3.5756,3.4997,3.5084,10355029,0
1994-01-27,3.4829,3.5335,3.4829,3.5254,8647531,0
1994-01-28,3.6181,3.6181,3.5166,3.5254,11187913,0
1994-01-31,3.5418,3.5674,3.4745,3.4745,11326408,0
1994-02-01,3.4997,3.5674,3.424,3.5335,12339524,0
1994-02-02,3.5674,3.6181,3.5506,3.6181,9298278,0
1994-02-03,3.6011,3.6516,3.5506,3.5756,6171659,0
1994-02-04,3.5927,3.6349,3.4491,3.4916,11779844,0
1994-02-07,3.4491,3.5843,3.4491,3.5756,11487672,0
1994-02-08,3.6181,3.6936,3.5506,3.6686,17114829,0
1994-02-09,3.6855,3.7358,3.6434,3.66,21888240,0
1994-02-10,3.6686,3.6855,3.6263,3.6434,9579068,0
1994-02-11,3.6011,3.6349,3.5589,3.6096,550196,0
1994-02-14,3.6181,3.6769,3.6096,3.6516,4963128,0
1994-02-15,3.7024,3.8035,3.6855,3.7951,12732248,0
1994-02-16,3.8371,3.9044,3.8119,3.9044,15718475,0
1994-02-17,3.9468,3.9468,3.7528,3.8035,13066159,0
1994-02-18,3.8035,3.9721,3.7783,3.9384,16424242,0
1994-02-22,3.9638,4.065,3.8964,4.065,20748003,0
1994-02-23,4.048,4.065,3.9972,4.0145,11906955,0
1994-02-24,3.9721,4.0145,3.9214,3.9384,16797993,0
1994-02-25,3.9468,3.9972,3.9214,3.9468,10451792,0
1994-02-28,3.9721,4.048,3.9721,4.0227,8387614,0
1994-03-01,4.0397,4.0565,3.9721,4.0565,13464575,0
1994-03-02,3.9721,4.1241,3.9721,4.1241,19560349,0
1994-03-03,4.1241,4.2084,4.1154,4.1409,16122583,0
1994-03-04,4.1489,4.2333,4.1489,4.2084,12599444,0
1994-03-07,4.2503,4.2924,4.1745,4.1745,15175869,0
1994-03-08,4.1829,4.1829,4.082,4.1154,13570823,0
1994-03-09,4.1996,4.2084,4.1323,4.1829,20059315,0
1994-03-10,4.1996,4.2084,4.0986,4.1745,9467131,0
1994-03-11,4.1745,4.3093,4.1489,4.2843,13479751,0
1994-03-14,4.3261,4.3685,4.3012,4.3685,11039929,0
1994-03-15,4.3938,4.3938,4.3012,4.3261,11946799,0
1994-03-16,4.2843,4.4023,4.2333,4.4023,9945229,0
1994-03-17,4.3938,4.3938,4.3261,4.3261,10795186,0
1994-03-18,4.2755,4.3261,4.2503,4.2924,16187087,0
1994-03-21,4.2924,4.3685,4.2755,4.3518,14811601,0
1994-03-22,4.3685,4.4444,4.3518,4.4023,19827854,0
1994-03-23,4.3938,4.4108,4.2755,4.2755,10398668,0
1994-03-24,4.2333,4.2589,4.0397,4.1409,26559194,0
1994-03-25,4.1409,4.1576,3.9721,3.989,14090657,0
1994-03-28,4.0145,4.0145,3.7358,3.9044,27259269,0
1994-03-29,3.9044,3.9214,3.7107,3.7191,18427706,0
1994-03-30,3.7107,3.8542,3.6263,3.7191,33072352,0
1994-03-31,3.8119,3.8456,3.7191,3.8456,21207137,0
1994-04-04,3.7613,3.9214,3.7191,3.8879,18260749,0
1994-04-05,3.9638,3.989,3.9214,3.9806,18078615,0
1994-04-06,4.006,4.082,3.9468,4.0565,15910094,0
1994-04-07,4.082,4.1241,4.0312,4.1071,12478021,0
1994-04-08,4.1071,4.1323,3.9552,3.9552,9197723,0
1994-04-11,3.9214,3.9214,3.8119,3.9132,12248455,0
1994-04-12,3.871,3.871,3.6349,3.6349,16695544,0
1994-04-13,3.6349,3.6349,3.4155,3.4997,31820187,0
1994-04-14,3.4745,3.5674,3.441,3.4491,18653473,0
1994-04-15,3.4577,3.5254,3.407,3.441,11838657,0
1994-04-18,3.4997,3.5506,3.4577,3.4916,12563395,0
1994-04-19,3.5335,3.6011,3.289,3.3143,21967918,0
1994-04-20,3.3651,3.3651,3.1543,3.2218,25276672,0
1994-04-21,3.3143,3.6096,3.2637,3.5589,35250361,0
1994-04-22,3.6263,3.6855,3.6011,3.6434,23449649,0
1994-04-25,3.6516,3.8035,3.6516,3.7951,16771430,0
1994-04-26,3.8204,3.8371,3.7107,3.7613,11779844,0
1994-04-28,3.7528,3.7613,3.6686,3.6855,8351565,0
1994-04-29,3.7191,3.8204,3.6855,3.8119,8122003,0
1994-05-02,3.8204,3.9299,3.7695,3.9044,8907452,0
1994-05-03,3.8879,3.8879,3.7613,3.7951,10808468,0
1994-05-04,3.8623,3.8623,3.7951,3.8371,9933849,0
1994-05-05,3.8623,3.8964,3.8119,3.8287,15866453,0
1994-05-06,3.7951,3.8035,3.7024,3.7695,12819524,0
1994-05-09,3.7358,3.7951,3.6516,3.6686,6587149,0
1994-05-10,3.7191,3.7613,3.6434,3.7358,9635984,0
1994-05-11,3.7443,3.7783,3.6011,3.6263,14665516,0
1994-05-12,3.66,3.6769,3.5335,3.5756,13768131,0
1994-05-13,3.5756,3.6263,3.4997,3.6263,20002398,0
1994-05-16,3.6349,3.6769,3.6096,3.6434,9368476,0
1994-05-17,3.6516,3.6769,3.4745,3.6769,23132812,0
1994-05-18,3.6769,3.8204,3.6349,3.7951,14925437,0
1994-05-19,3.7951,3.8964,3.7528,3.8879,14090657,0
1994-05-20,3.8623,3.9552,3.8542,3.9132,15081011,0
1994-05-23,3.9299,3.9638,3.8964,3.9044,13282442,0
1994-05-24,3.9806,3.9972,3.8879,3.9299,14468207,0
1994-05-25,3.9132,3.9299,3.871,3.9044,7192363,0
1994-05-26,3.871,3.8879,3.8287,3.8623,7412443,0
1994-05-27,3.8119,3.871,3.8119,3.8623,6327233,0
1994-05-31,3.871,4.0227,3.8623,3.9972,7010231,0
1994-06-01,3.989,4.2333,3.9468,4.2168,20402714,0
1994-06-02,4.1745,4.2676,4.1489,4.1745,11296054,0
1994-06-03,4.1996,4.2252,4.065,4.082,15961320,0
1994-06-06,4.0986,4.1323,4.0312,4.048,14489077,0
1994-06-07,4.0312,4.065,3.9721,3.9721,11193604,0
1994-06-08,3.9132,3.9299,3.7695,3.7951,22874789,0
1994-06-09,3.7866,3.7951,3.7191,3.7275,17350085,0
1994-06-10,3.7528,3.8623,3.7443,3.8456,14278483,0
1994-06-13,3.8287,3.9044,3.7951,3.8287,13568922,0
1994-06-14,3.8623,4.0227,3.8623,3.9721,17943915,0
1994-06-15,3.9806,4.065,3.9132,3.9638,11375736,0
1994-06-16,3.9468,3.9721,3.9214,3.9552,5245815,0
1994-06-17,3.8964,3.9468,3.8879,3.8879,13637223,0
1994-06-20,3.8456,3.8879,3.8035,3.8119,7856394,0
1994-06-21,3.7613,3.7613,3.6769,3.7024,15663455,0
1994-06-22,3.7358,3.8204,3.7191,3.8119,7936074,0
1994-06-23,3.8204,3.871,3.6855,3.7024,13335564,0
1994-06-24,3.7107,3.8119,3.7107,3.7528,17499969,0
1994-06-27,3.7528,3.9044,3.7443,3.8964,9842780,0
1994-06-28,3.8964,4.0145,3.8879,4.0145,17554985,0
1994-06-29,3.9972,4.0227,3.9638,4.0227,17748500,0
1994-06-30,4.0145,4.0565,3.9132,3.9721,9681520,0
1994-07-01,3.9721,3.9972,3.9384,3.9806,9254643,0
1994-07-05,3.9972,4.0565,3.989,4.0312,6418297,0
1994-07-06,4.0312,4.0731,3.9806,4.048,8729111,0
1994-07-07,4.0312,4.1996,4.0227,4.1996,15968908,0
1994-07-08,4.1829,4.2252,4.1489,4.1914,16900443,0
1994-07-11,4.1996,4.2252,4.1071,4.1323,10954553,0
1994-07-12,4.1323,4.1829,4.082,4.1489,20719550,0
1994-07-13,4.1576,4.2676,4.1576,4.2503,15211917,0
1994-07-14,4.2503,4.3685,4.2503,4.318,20154179,0
1994-07-15,4.2755,4.2755,3.989,4.0145,48318419,0
1994-07-18,3.9972,4.0899,3.9638,4.0312,21038281,0
1994-07-19,4.006,4.0397,3.9638,3.9721,23591941,0
1994-07-20,3.9638,3.9721,3.8204,3.8287,22007760,0
1994-07-21,3.8456,3.8879,3.7951,3.8879,16477364,0
1994-07-22,3.9132,3.9299,3.8204,3.8456,7357421,0
1994-07-25,3.8456,3.8879,3.7951,3.8204,5786523,0
1994-07-26,3.8456,3.8623,3.7951,3.7951,10561828,0
1994-07-27,3.7866,3.8204,3.7443,3.7443,15242272,0
1994-07-28,3.7528,3.8035,3.7528,3.7695,11151862,0
1994-07-29,3.7866,3.9552,3.7866,3.9299,20171248,0
1994-08-01,3.9299,4.006,3.8964,3.9806,14845754,0
1994-08-02,4.0145,4.0227,3.9721,3.9972,14231053,0
1994-08-03,3.989,4.0145,3.9638,3.989,5348264,0
1994-08-04,3.989,3.9972,3.9044,3.9132,10800875,0
1994-08-05,3.871,3.9721,3.8623,3.9552,4881549,0
1994-08-08,3.9721,3.9721,3.9384,3.9721,4473649,0
1994-08-09,3.9638,4.0565,3.9638,4.0145,12684819,0
1994-08-10,4.0145,4.2333,4.0145,4.1996,25547977,0
1994-08-11,4.1829,4.2503,4.1745,4.1996,19769041,0
1994-08-12,4.1996,4.2168,4.1323,4.1323,14024257,0
1994-08-15,4.1996,4.1996,4.1576,4.1576,5900354,0
1994-08-16,4.1658,4.2333,4.1323,4.2252,16280052,0
1994-08-17,4.2503,4.2589,4.2252,4.2503,9383654,0
1994-08-18,4.2252,4.2755,4.1745,4.1745,7898129,0
1994-08-19,4.1829,4.1829,4.1154,4.1323,6516952,0
1994-08-22,4.1071,4.1576,4.1071,4.1241,10300011,0
1994-08-23,4.1489,4.1658,4.048,4.048,12658257,0
1994-08-24,4.048,4.048,3.9384,3.9384,22151950,0
1994-08-25,3.9384,4.082,3.9299,4.082,17543600,0
1994-08-26,4.082,4.1745,4.0397,4.1323,12220002,0
1994-08-29,4.1576,4.1745,4.082,4.082,9981278,0
1994-08-30,4.0899,4.1829,4.0899,4.1241,7201848,0
1994-08-31,3.8964,3.9552,3.8204,3.8879,56880575,0
1994-09-01,3.8623,3.871,3.8287,3.8542,25278570,0
1994-09-02,3.8542,3.871,3.7695,3.7866,23899289,0
1994-09-06,3.7866,3.8119,3.7191,3.7275,17976167,0
1994-09-07,3.7443,3.8542,3.7443,3.8119,28830164,0
1994-09-08,3.8204,3.871,3.8119,3.8456,13963546,0
1994-09-09,3.8119,3.8287,3.7528,3.7866,12692411,0
1994-09-12,3.7695,3.7951,3.6936,3.7024,11180321,0
1994-09-13,3.7866,3.7951,3.7443,3.7528,26712868,0
1994-09-14,3.7613,3.7951,3.7443,3.7695,13069955,0
1994-09-15,3.7695,3.9468,3.7695,3.8964,22504833,0
1994-09-16,3.8879,3.9299,3.8456,3.8623,20833383,0
1994-09-19,3.9044,3.9132,3.8119,3.8119,18883039,0
1994-09-20,3.7951,3.871,3.7695,3.7783,21372193,0
1994-09-21,3.7951,3.7951,3.6516,3.7191,24923791,0
1994-09-22,3.7275,3.7443,3.6855,3.7191,14071685,0
1994-09-23,3.7275,3.7358,3.5843,3.6011,20074493,0
1994-09-26,3.4491,3.4577,3.289,3.407,70828944,0
1994-09-27,3.4491,3.4577,3.3481,3.4324,31196001,0
1994-09-28,3.4829,3.4829,3.3564,3.3732,23282692,0
1994-09-29,3.3819,3.4659,3.3564,3.4324,23868936,0
1994-09-30,3.4491,3.4745,3.407,3.407,11159454,0
1994-10-03,3.4491,3.4577,3.289,3.3143,19474969,0
1994-10-04,3.2975,3.2975,3.1793,3.2132,28706849,0
1994-10-05,3.2132,3.3143,3.1793,3.289,31135293,0
1994-10-06,3.289,3.2975,3.2469,3.2637,13878168,0
1994-10-07,3.2804,3.3481,3.2804,3.289,15896812,0
1994-10-10,3.3819,3.4659,3.3564,3.4324,16373017,0
1994-10-11,3.4829,3.5084,3.407,3.407,26674924,0
1994-10-12,3.407,3.424,3.3564,3.407,12654461,0
1994-10-13,3.4324,3.4745,3.3143,3.3819,22650918,0
1994-10-14,3.3481,3.4491,3.2637,3.441,34089265,0
1994-10-17,3.4577,3.4997,3.424,3.4324,12533040,0
1994-10-18,3.441,3.4491,3.3988,3.4155,8383819,0
1994-10-19,3.407,3.5084,3.3732,3.5084,20305952,0
1994-10-20,3.5506,3.5506,3.4916,3.5084,18129841,0
1994-10-21,3.4997,3.5418,3.4745,3.5084,14741407,0
1994-10-24,3.5084,3.5335,3.4829,3.4829,10336058,0
1994-10-25,3.4577,3.4997,3.3819,3.4324,12608930,0
1994-10-26,3.4577,3.5756,3.441,3.5756,9207216,0
1994-10-27,3.6011,3.7275,3.5756,3.7024,25204577,0
1994-10-28,3.6855,3.7951,3.6855,3.7613,21622629,0
1994-10-31,3.7613,3.7951,3.7275,3.7528,9793453,0
1994-11-01,3.7358,3.8119,3.7358,3.8035,12534937,0
1994-11-02,3.7951,3.8879,3.7951,3.8119,26122832,0
1994-11-03,3.8542,3.8542,3.7866,3.8287,17266607,0
1994-11-04,3.8287,3.8623,3.7783,3.7783,15511678,0
1994-11-07,3.7695,3.7951,3.7358,3.7528,10383488,0
1994-11-08,3.7613,3.8456,3.7443,3.8371,11518027,0
1994-11-09,3.8879,3.9468,3.8456,3.9468,17991347,0
1994-11-10,3.8879,3.9044,3.8287,3.8623,16549458,0
1994-11-11,3.8623,3.8964,3.8456,3.8623,11586328,0
1994-11-14,3.8879,3.989,3.8879,3.9721,13117385,0
1994-11-15,3.989,4.048,3.8964,3.9384,21148319,0
1994-11-16,3.9468,3.9552,3.8623,3.8879,10611157,0
1994-11-17,3.8794,3.9552,3.8456,3.9552,11261904,0
1994-11-18,3.9468,3.9721,3.9132,3.9638,10755345,0
1994-11-21,3.9806,4.0145,3.9214,3.9468,10387286,0
1994-11-22,3.9214,3.9214,3.7528,3.7613,11536995,0
1994-11-23,3.7107,3.8035,3.6855,3.7951,16003058,0
1994-11-25,3.7951,3.8371,3.7951,3.8287,2741483,0
1994-11-28,3.8456,3.8456,3.7783,3.8035,6683909,0
1994-11-29,3.8035,3.8879,3.7783,3.871,7882951,0
1994-11-30,3.9132,3.9132,3.7783,3.7866,11233445,0
1994-12-01,3.7695,3.8204,3.7024,3.7024,7346038,0
1994-12-02,3.7191,3.7695,3.6769,3.7695,11212575,0
1994-12-05,3.7783,3.8456,3.7783,3.8371,7712204,0
1994-12-06,3.8119,3.8964,3.7951,3.8204,11510436,0
1994-12-07,3.7866,3.8204,3.7358,3.7528,9837090,0
1994-12-08,3.7528,3.7783,3.5084,3.5418,24087113,0
1994-12-09,3.5335,3.6263,3.4829,3.6096,17780754,0
1994-12-12,3.6263,3.6516,3.5418,3.6263,10983012,0
1994-12-13,3.6516,3.6769,3.6263,3.6434,8873303,0
1994-12-14,3.6349,3.6769,3.6011,3.6516,7573706,0
1994-12-15,3.6936,3.7191,3.66,3.6769,7951251,0
1994-12-16,3.7024,3.7024,3.6263,3.6434,12736043,0
1994-12-19,3.6434,3.6686,3.5674,3.5756,9582862,0
1994-12-20,3.6011,3.6263,3.5506,3.6011,9391242,0
1994-12-21,3.6263,3.6769,3.6263,3.6769,9017491,0
1994-12-22,3.6769,3.6855,3.6434,3.66,8685480,0
1994-12-23,3.6855,3.7613,3.6686,3.7191,6258932,0
1994-12-27,3.7528,3.8287,3.7275,3.8287,7592678,0
1994-12-28,3.8287,3.8456,3.7695,3.7866,6073003,0
1994-12-29,3.8204,3.8542,3.7866,3.8287,6702878,0
1994-12-30,3.8371,3.8371,3.7695,3.7695,7365012,0
1995-01-03,3.7783,3.7783,3.6855,3.7024,5486765,0
1995-01-04,3.7024,3.7275,3.6263,3.6769,9159783,0
1995-01-05,3.6769,3.7358,3.6686,3.6769,8148561,0
1995-01-06,3.6349,3.66,3.5756,3.5843,22518112,0
1995-01-09,3.6096,3.66,3.5927,3.6011,13957853,0
1995-01-10,3.6769,3.7866,3.6769,3.7866,23070204,0
1995-01-11,3.8542,3.8542,3.7613,3.7783,22015351,0
1995-01-12,3.7783,3.8542,3.7358,3.8287,11260006,0
1995-01-13,3.8456,3.8542,3.7783,3.7783,8545084,0
1995-01-16,3.7783,3.8204,3.7275,3.7275,9448160,0
1995-01-17,3.7275,3.7528,3.6769,3.6855,19072759,0
1995-01-18,3.7024,3.7528,3.6769,3.7528,12172568,0
1995-01-19,3.7275,3.7783,3.7191,3.7443,10339852,0
1995-01-20,3.7528,3.7783,3.6936,3.7024,26369472,0
1995-01-23,3.6263,3.6516,3.6263,3.6349,28704949,0
1995-01-24,3.6263,3.6516,3.5927,3.6434,15325751,0
1995-01-25,3.5506,3.6263,3.5418,3.5506,23400321,0
1995-01-26,3.5756,3.5756,3.4916,3.4997,18922881,0
1995-01-27,3.5506,3.6516,3.4659,3.6011,29431587,0
1995-01-30,3.6263,3.6263,3.4997,3.5084,18071028,0
1995-01-31,3.5084,3.5506,3.4577,3.4745,18602249,0
1995-02-01,3.4829,3.5418,3.4745,3.5084,21055358,0
1995-02-02,3.5335,3.6096,3.4829,3.5927,14071685,0
1995-02-03,3.6263,3.6936,3.6096,3.6516,16966844,0
1995-02-06,3.6769,3.7191,3.6516,3.7024,10759137,0
1995-02-07,3.6936,3.7024,3.6516,3.6855,11415576,0
1995-02-08,3.7275,3.7866,3.7191,3.7783,20271804,0
1995-02-09,3.7866,3.9638,3.7866,3.9468,45434643,0
1995-02-10,3.9384,3.9721,3.9044,3.9214,18957028,0
1995-02-13,3.8794,3.9468,3.871,3.8794,11914548,0
1995-02-14,3.9044,4.006,3.9044,4.006,20749904,0
1995-02-15,3.9972,4.0145,3.9384,3.9468,13007345,0
1995-02-16,3.9468,4.048,3.9299,4.0397,16082740,0
1995-02-17,3.9972,3.9972,3.9299,3.9384,15046859,0
1995-02-21,3.9384,3.9972,3.9384,3.9721,8465400,0
1995-02-22,3.9806,4.0227,3.9638,3.9721,19330786,0
1995-02-23,3.989,4.065,3.9638,3.9721,23779770,0
1995-02-24,3.9638,3.9721,3.8794,3.8794,20186427,0
1995-02-27,3.871,3.9299,3.8542,3.8794,17173644,0
1995-02-28,3.871,3.9721,3.8456,3.9638,15877843,0
1995-03-01,3.9972,4.0899,3.9972,4.0731,25291850,0
1995-03-02,4.0899,4.2084,4.0731,4.1996,33772428,0
1995-03-03,4.1996,4.377,4.1745,4.3518,38443381,0
1995-03-06,4.3012,4.4949,4.2755,4.4526,43133313,0
1995-03-07,4.4359,4.4698,4.2924,4.3603,30514897,0
1995-03-08,4.3685,4.3938,4.2589,4.2843,17600517,0
1995-03-09,4.3433,4.419,4.3012,4.419,26908280,0
1995-03-10,4.4023,4.4698,4.3685,4.3685,17689688,0
1995-03-13,4.3603,4.5202,4.3603,4.4949,15619818,0
1995-03-14,4.5035,4.6214,4.4865,4.5879,30165809,0
1995-03-15,4.5457,4.5792,4.4949,4.5708,17820597,0
1995-03-16,4.5202,4.5539,4.4444,4.5202,14809706,0
1995-03-17,4.512,4.5289,4.3938,4.4023,16088433,0
1995-03-20,4.4108,4.4949,4.3938,4.4698,20266114,0
1995-03-21,4.4865,4.5202,4.3938,4.4108,22040015,0
1995-03-22,4.419,4.4698,4.419,4.4444,12796755,0
1995-03-23,4.4444,4.6131,4.4444,4.6131,20102952,0
1995-03-24,4.6723,4.7396,4.6637,4.7227,25758565,0
1995-03-27,4.748,4.8662,4.748,4.8492,20770776,0
1995-03-28,4.8662,4.9337,4.8407,4.9166,18784385,0
1995-03-29,4.9166,4.9166,4.6637,4.7396,30869682,0
1995-03-30,4.748,4.748,4.4444,4.5539,41837514,0
1995-03-31,4.4949,4.5962,4.4611,4.4698,25936907,0
1995-04-03,4.4698,4.6047,4.419,4.6047,14777452,0
1995-04-04,4.6637,4.6802,4.4865,4.4949,24077629,0
1995-04-05,4.4865,4.6214,4.377,4.5962,41367003,0
1995-04-06,4.6214,4.6384,4.5202,4.5625,18211424,0
1995-04-07,4.5539,4.5962,4.5202,4.5708,14545993,0
1995-04-10,4.5708,4.6723,4.5708,4.6384,10658586,0
1995-04-11,4.6468,4.7227,4.5708,4.63,14764173,0
1995-04-12,4.6214,4.7058,4.5625,4.6723,13496830,0
1995-04-13,4.6974,4.7817,4.6889,4.7817,9487997,0
1995-04-17,4.7817,4.7903,4.6047,4.6468,20008091,0
1995-04-18,4.7227,4.7227,4.5962,4.7227,34081676,0
1995-04-19,4.7143,4.7143,4.5457,4.6468,25587817,0
1995-04-20,4.6552,4.7058,4.6047,4.63,20076388,0
1995-04-21,4.63,4.7396,4.5962,4.7311,18150711,0
1995-04-24,4.7311,5.1359,4.7311,5.094,44736466,0
1995-04-25,5.0853,5.1276,5.0601,5.094,38027890,0
1995-04-26,5.1442,5.3468,5.1276,5.3128,38794370,0
1995-04-27,5.2961,5.3891,5.2623,5.3468,33694641,0
1995-04-28,5.3468,5.3891,5.2879,5.3468,17427870,0
1995-05-01,5.3384,5.4396,5.2711,5.2879,17103444,0
1995-05-02,5.2961,5.3216,5.254,5.2961,19884771,0
1995-05-03,5.2961,5.5912,5.2961,5.5575,23840477,0
1995-05-04,5.6167,5.7935,5.5912,5.5912,37538411,0
1995-05-05,5.5999,5.7007,5.5155,5.5661,22206971,0
1995-05-08,5.5661,5.7431,5.5407,5.6672,18399248,0
1995-05-09,5.684,5.7431,5.5069,5.6928,29733247,0
1995-05-10,5.7263,5.7263,5.6167,5.6422,23185935,0
1995-05-11,5.6251,5.7935,5.583,5.7935,23834784,0
1995-05-12,5.7855,6.055,5.7684,5.9709,28200289,0
1995-05-15,6.0048,6.0296,5.9202,5.979,14602913,0
1995-05-16,5.9456,5.979,5.8611,5.8781,21486027,0
1995-05-17,5.9709,6.0216,5.954,5.9961,21603658,0
1995-05-18,5.9877,6.249,5.9709,6.0296,34557876,0
1995-05-19,6.0216,6.1057,5.9289,5.9289,31315526,0
1995-05-22,5.9709,6.0807,5.9709,6.0385,22083651,0
1995-05-23,6.1312,6.3081,6.1312,6.2744,29452456,0
1995-05-24,6.3588,6.3672,6.1565,6.2235,38710893,0
1995-05-25,6.2324,6.3001,6.1817,6.3001,23400321,0
1995-05-26,6.2829,6.2829,6.0888,6.1057,22609178,0
1995-05-30,6.1143,6.1227,5.8275,5.8275,28257205,0
1995-05-31,5.8275,5.8781,5.6422,5.836,30372605,0
1995-06-01,5.8695,6.1057,5.8695,6.1057,23231468,0
1995-06-02,6.0807,6.3081,6.055,6.249,19932200,0
1995-06-05,6.3001,6.3081,6.1227,6.1565,14056510,0
1995-06-06,6.1481,6.1986,5.9035,5.9035,21546736,0
1995-06-07,5.895,6.0048,5.8191,5.9961,29260839,0
1995-06-08,6.0216,6.0975,6.0216,6.055,13878168,0
1995-06-09,6.0467,6.0721,5.9456,5.9877,17448742,0
1995-06-12,6.0216,6.0721,5.9371,5.954,14189316,0
1995-06-13,6.0467,6.0467,5.8863,6.0296,23882213,0
1995-06-14,6.0296,6.2577,6.0296,6.2324,19824061,0
1995-06-15,6.2577,6.5614,6.249,6.5191,33425233,0
1995-06-16,6.5275,6.6959,6.4853,6.6878,29628897,0
1995-06-19,6.7128,7.1937,6.7128,7.0082,43154185,0
1995-06-20,7.042,7.2275,7.042,7.1937,25578331,0
1995-06-21,7.1937,7.2695,6.9574,6.9658,27044885,0
1995-06-22,7.0167,7.2188,7.0167,7.1009,29321547,0
1995-06-23,7.0752,7.1852,7.0504,7.1094,18746436,0
1995-06-26,7.0845,7.1852,6.9068,7.0082,22571232,0
1995-06-27,6.9658,6.9915,6.8818,6.9155,18467543,0
1995-06-28,6.7637,6.8564,6.6793,6.7128,34631869,0
1995-06-29,6.7298,6.9915,6.6878,6.9237,27864484,0
1995-06-30,6.9915,7.0167,6.7384,6.7719,13703626,0
1995-07-03,6.7298,6.8818,6.7298,6.789,5517119,0
1995-07-05,6.8818,6.9574,6.7298,6.8139,14119116,0
1995-07-06,6.8139,6.9405,6.7298,6.9324,24643002,0
1995-07-07,6.9405,7.1937,6.9405,7.177,21081914,0
1995-07-10,7.2444,7.396,7.1345,7.3204,19619159,0
1995-07-11,7.3033,7.3624,7.2358,7.3116,20338212,0
1995-07-12,7.4212,7.7586,7.396,7.7586,29828105,0
1995-07-13,7.7503,7.8849,7.6913,7.7756,23462931,0
1995-07-14,7.5985,7.9021,7.5985,7.8008,22567439,0
1995-07-17,7.8684,7.9948,7.7756,7.9274,20412199,0
1995-07-18,7.9442,8.0454,7.7672,7.9021,35798662,0
1995-07-19,7.4972,7.7081,7.1432,7.4972,51926935,0
1995-07-20,7.548,7.5649,7.3204,7.337,36722605,0
1995-07-21,7.3624,7.3879,7.1683,7.2695,31662718,0
1995-07-24,7.295,7.7503,7.295,7.7419,24102294,0
1995-07-25,7.8684,7.9191,7.7503,7.8513,26020383,0
1995-07-26,7.9274,7.9861,7.8513,7.9021,17974270,0
1995-07-27,7.9695,8.0707,7.9442,8.0286,16841629,0
1995-07-28,8.0538,8.0793,7.936,8.0286,14139985,0
1995-07-31,8.0203,8.0203,7.8008,7.9021,13489241,0
1995-08-01,7.8769,7.8769,7.5985,7.6491,14134297,0
1995-08-02,7.6997,7.7586,7.2695,7.2695,21097092,0
1995-08-03,7.0924,7.4131,7.0924,7.3204,26748915,0
1995-08-04,7.337,7.4131,7.295,7.3204,9609422,0
1995-08-07,7.3879,7.4635,7.3537,7.4131,12405927,0
1995-08-08,7.4131,7.4635,7.337,7.4552,10696532,0
1995-08-09,7.4635,7.6154,7.4552,7.5985,14821087,0
1995-08-10,7.6154,7.6491,7.3707,7.4635,20552593,0
1995-08-11,7.5141,7.573,7.4635,7.5649,18970311,0
1995-08-14,7.5817,7.7841,7.573,7.7841,14625673,0
1995-08-15,7.8008,8.0454,7.7672,8.0454,16579814,0
1995-08-16,8.2312,8.2564,8.1552,8.1972,33550450,0
1995-08-17,8.172,8.3067,8.0286,8.0454,23155580,0
1995-08-18,8.1298,8.1298,7.9948,8.0286,17342494,0
1995-08-21,8.0286,8.0454,7.3455,7.4635,32533542,0
1995-08-22,7.59,7.7672,7.4972,7.7419,32543977,0
1995-08-23,7.7756,7.9528,7.666,7.8432,21981198,0
1995-08-24,7.8513,7.8684,7.6406,7.6913,16047645,0
1995-08-25,7.6744,7.6913,7.5227,7.5395,12066324,0
1995-08-28,7.5395,7.548,7.1176,7.1683,15056342,0
1995-08-29,7.1094,7.4635,6.7298,7.2864,30012133,0
1995-08-30,7.396,7.5649,7.2864,7.4891,14572551,0
1995-08-31,7.4721,7.666,7.396,7.548,12821416,0
1995-09-01,7.5395,7.6491,7.3204,7.337,11288465,0
1995-09-05,7.3879,7.7924,7.3624,7.7672,15217607,0
1995-09-06,7.8684,8.1298,7.8432,7.9528,32077262,0
1995-09-07,8.0793,8.1803,7.7503,7.8262,32519315,0
1995-09-08,7.8684,8.0454,7.6237,7.9695,19436077,0
1995-09-11,8.0454,8.2814,8.0286,8.0961,17652692,0
1995-09-12,8.0961,8.172,7.7756,7.8008,17150876,0
1995-09-13,7.7924,8.0286,7.7167,7.9528,25523313,0
1995-09-14,7.9948,8.1466,7.7672,7.8262,24907666,0
1995-09-15,7.7503,7.7924,7.5649,7.6491,27505905,0
1995-09-18,7.6491,7.8684,7.4384,7.8684,26851365,0
1995-09-19,7.8513,8.3574,7.8513,8.3236,36143953,0
1995-09-20,8.3994,8.4503,8.2058,8.2227,19069917,0
1995-09-21,8.2227,8.3742,8.0538,8.1215,16332225,0
1995-09-22,8.1215,8.3236,7.9781,8.0707,13364023,0
1995-09-25,8.0793,8.1466,7.8432,7.9528,9124684,0
1995-09-26,7.9695,8.1466,7.8262,8.0033,17563524,0
1995-09-27,7.8684,7.9695,7.5227,7.9695,32709035,0
1995-09-28,8.0454,8.3828,7.9948,8.2986,30505411,0
1995-09-29,8.4082,8.4755,8.0538,8.0793,26766939,0
1995-10-02,8.0874,8.2396,7.8684,7.9861,16653807,0
1995-10-03,8.0624,8.0707,7.8432,7.9442,17528420,0
1995-10-04,7.666,7.6913,7.379,7.4552,28815937,0
1995-10-05,7.3879,7.6406,7.3033,7.59,31317424,0
1995-10-06,7.7081,7.7841,7.5649,7.59,16266770,0
1995-10-09,7.3033,7.3537,7.1009,7.1345,26539270,0
1995-10-10,6.8986,7.379,6.7128,7.278,38781089,0
1995-10-11,7.4045,7.4635,7.0504,7.4297,22261989,0
1995-10-12,7.4552,7.6913,7.2864,7.5141,25476828,0
1995-10-13,7.6067,7.666,7.2611,7.337,20505163,0
1995-10-16,7.3116,7.4635,7.0752,7.1516,21730765,0
1995-10-17,7.1094,7.4635,6.9237,7.4635,30001700,0
1995-10-18,7.59,7.8093,7.4635,7.59,28770405,0
1995-10-19,7.506,7.6154,7.278,7.4297,18342331,0
1995-10-20,7.4297,7.4384,7.0586,7.0752,23382297,0
1995-10-23,6.9492,7.3033,6.9237,7.2275,30258772,0
1995-10-24,7.2864,7.2864,6.9995,7.1094,17425024,0
1995-10-25,7.1094,7.1094,6.7972,6.831,26343856,0
1995-10-26,6.8227,6.9237,6.4348,6.7719,33413855,0
1995-10-27,6.8564,6.9324,6.7128,6.831,25132483,0
1995-10-30,6.9574,7.1516,6.9492,7.1094,23798736,0
1995-10-31,7.1516,7.177,6.8986,6.9492,19534735,0
1995-11-01,6.9237,6.9492,6.6287,6.7128,30508260,0
1995-11-02,6.6117,6.7806,6.6117,6.6371,27219427,0
1995-11-03,6.7384,6.7972,6.5783,6.6371,23215342,0
1995-11-06,6.6117,6.6287,6.2829,6.3333,31840105,0
1995-11-07,6.249,6.4348,6.0296,6.1733,60024273,0
1995-11-08,6.2324,6.3081,5.9456,6.0048,31337344,0
1995-11-09,6.2829,6.4769,6.2829,6.4262,30330868,0
1995-11-10,6.4348,6.5783,6.3842,6.4769,20021370,0
1995-11-13,6.5022,6.5863,6.3081,6.3081,20581052,0
1995-11-14,6.0807,6.2068,5.979,6.1057,35696210,0
1995-11-15,6.1733,6.3081,6.0467,6.3081,27479345,0
1995-11-16,6.2829,6.4769,6.2324,6.3001,29230480,0
1995-11-17,6.2829,6.3001,6.0467,6.055,25236830,0
1995-11-20,6.0721,6.1733,5.6672,5.7263,31733864,0
1995-11-21,5.7263,5.8781,5.5661,5.5743,52600448,0
1995-11-22,5.6422,5.7431,5.2961,5.3216,46903091,0
1995-11-24,5.372,5.6167,5.3468,5.5912,15474682,0
1995-11-27,5.7518,5.7768,5.5912,5.5999,28316021,0
1995-11-28,5.5999,5.979,5.5743,5.9202,26921565,0
1995-11-29,6.055,6.1817,6.0216,6.0296,34094956,0
1995-11-30,6.055,6.0721,5.7768,5.8695,33020180,0
1995-12-01,5.7518,5.8024,5.5155,5.5999,25521415,0
1995-12-04,5.5743,5.7431,5.4989,5.6167,23913519,0
1995-12-05,5.5999,5.6167,5.3468,5.4143,36125931,0
1995-12-06,5.5239,5.5239,5.3128,5.4733,33471719,0
1995-12-07,5.4989,5.5999,5.3468,5.4396,27226069,0
1995-12-08,5.5239,5.7177,5.4225,5.7177,22863409,0
1995-12-11,5.8191,5.8191,5.6758,5.7007,16557998,0
1995-12-12,5.7263,5.7263,5.4648,5.5239,19697893,0
1995-12-13,5.5155,5.6672,5.49,5.5743,17509448,0
1995-12-14,5.5743,5.5999,5.2711,5.3468,35290206,0
1995-12-15,4.9927,5.0601,4.8662,4.9674,86938247,0
1995-12-18,4.8155,4.8575,4.6637,4.7143,50393030,0
1995-12-19,4.7903,5.0683,4.765,5.0432,45275278,0
1995-12-20,5.1106,5.1191,4.8662,4.8914,25870504,0
1995-12-21,4.9674,5.0683,4.9337,4.9927,22156693,0
1995-12-22,5.0683,5.2202,5.0347,5.2202,16821710,0
1995-12-26,5.2202,5.4396,5.1696,5.4225,13807973,0
1995-12-27,5.4396,5.4565,5.2791,5.3384,12056835,0
1995-12-28,5.2371,5.2791,5.2031,5.2118,12684819,0
1995-12-29,5.254,5.3299,5.1359,5.2371,14603856,0
1996-01-02,5.2118,5.2791,4.7817,4.9337,36506323,0
1996-01-03,4.9417,5.0095,4.8662,4.984,25150506,0
1996-01-04,5.0095,5.0347,4.8069,5.0095,32787768,0
1996-01-05,4.9417,5.0853,4.9417,4.9927,22031477,0
1996-01-08,5.0095,5.0263,4.8662,4.9417,5674586,0
1996-01-09,4.8828,4.8914,4.5289,4.5792,37636119,0
1996-01-10,4.5372,4.7311,4.5289,4.6131,34558823,0
1996-01-11,4.7143,4.8828,4.6131,4.8575,26762197,0
1996-01-12,4.8575,4.8575,4.6131,4.6552,23316844,0
1996-01-15,4.6637,4.6889,4.3518,4.3518,32666347,0
1996-01-16,4.4526,4.63,4.3854,4.5035,26022280,0
1996-01-17,4.478,4.8828,4.4526,4.6552,41970319,0
1996-01-18,4.7143,4.984,4.6131,4.984,18611736,0
1996-01-19,4.7817,4.8662,4.7058,4.8069,21753535,0
1996-01-22,4.8323,4.984,4.7817,4.9417,17101547,0
1996-01-23,4.9417,4.9417,4.5792,4.7311,49432087,0
1996-01-24,4.7565,4.9674,4.7311,4.9674,50492633,0
1996-01-25,4.9927,5.0263,4.7817,4.8069,36288141,0
1996-01-26,4.8069,4.8828,4.7396,4.8828,21588476,0
1996-01-29,4.9417,4.9417,4.7565,4.7565,16964001,0
1996-01-30,4.7817,4.8407,4.7311,4.7565,17520835,0
1996-01-31,4.6889,4.7396,4.5792,4.7143,27592231,0
1996-02-01,4.6802,4.8575,4.63,4.7817,29442022,0
1996-02-02,4.8323,4.9166,4.765,4.8828,19917971,0
1996-02-05,4.984,5.4313,4.9587,5.4056,57497173,0
1996-02-06,5.49,5.6167,5.4396,5.5575,55021302,0
1996-02-07,5.5661,5.6672,5.3553,5.4313,39627251,0
1996-02-08,5.3806,5.4565,5.2623,5.3299,26887414,0
1996-02-09,5.2879,5.2879,5.0517,5.1359,37614299,0
1996-02-12,5.2031,5.2879,5.1529,5.2879,25865761,0
1996-02-13,5.0601,5.2118,5.0601,5.1781,37974771,0
1996-02-14,5.1611,5.2287,5.1022,5.1276,19511018,0
1996-02-15,5.1022,5.1781,5.0601,5.0853,18094745,0
1996-02-16,5.0853,5.2118,5.0853,5.1106,19900896,0
1996-02-20,5.1022,5.1781,5.0095,5.1022,26928204,0
1996-02-21,5.1529,5.2118,5.1276,5.2031,14946305,0
1996-02-22,5.3128,5.5407,5.2623,5.4818,50720300,0
1996-02-23,5.5407,5.5407,5.3891,5.4818,22288549,0
1996-02-26,5.3891,5.49,5.3891,5.4313,11586328,0
1996-02-27,5.3806,5.3891,5.2118,5.2287,15232786,0
1996-02-28,5.2287,5.3637,5.2031,5.254,17451587,0
1996-02-29,5.1529,5.1781,4.9927,5.0769,25310821,0
1996-03-01,5.0095,5.0601,4.9166,4.9417,25678881,0
1996-03-04,4.9417,5.0095,4.9166,4.9417,14137141,0
1996-03-05,4.9587,5.2879,4.9587,5.1276,32908246,0
1996-03-06,5.0517,5.0601,4.8407,4.8407,40812063,0
1996-03-07,4.8069,5.0853,4.8069,5.0853,27229859,0
1996-03-08,4.8914,5.1359,4.8323,5.0095,28750484,0
1996-03-11,5.0853,5.1359,5.0095,5.0853,19307070,0
1996-03-12,5.0601,5.0769,4.9166,5.0095,17669765,0
1996-03-13,5.0601,5.1022,4.9587,5.0601,13028215,0
1996-03-14,5.1022,5.1529,5.0263,5.0517,11634706,0
1996-03-15,5.1106,5.3806,5.1106,5.3384,40609063,0
1996-03-18,5.5069,5.583,5.4143,5.5069,30494974,0
1996-03-19,5.5322,5.5322,5.3553,5.4818,14323067,0
1996-03-20,5.3806,5.4056,5.2118,5.2623,16317996,0
1996-03-21,5.2371,5.2623,5.1359,5.2118,13646708,0
1996-03-22,5.2031,5.2287,5.1106,5.2031,9356145,0
1996-03-25,5.2287,5.254,5.1022,5.1106,8768006,0
1996-03-26,5.1359,5.2623,5.1276,5.2118,15208120,0
1996-03-27,5.2623,5.3806,5.2371,5.2623,15223301,0
1996-03-28,5.2371,5.3128,5.2118,5.2791,8975752,0
1996-03-29,5.3047,5.3047,5.1611,5.1781,10849253,0
1996-04-01,5.1696,5.2287,5.1442,5.1529,9401682,0
1996-04-02,5.1529,5.1696,5.1022,5.1191,7951251,0
1996-04-03,5.094,5.2961,5.094,5.2791,13807023,0
1996-04-04,5.2961,5.3047,5.1781,5.1951,7334658,0
1996-04-08,5.0683,5.4056,5.0683,5.372,29104318,0
1996-04-09,5.3806,5.4565,5.2711,5.4225,26736584,0
1996-04-10,5.3806,5.5322,5.372,5.4481,27154922,0
1996-04-11,5.4565,5.4733,5.2961,5.3468,13973032,0
1996-04-12,5.2287,5.4225,5.1276,5.2456,25676985,0
1996-04-15,5.2456,5.372,5.2031,5.3299,11354864,0
1996-04-16,5.4313,5.5069,5.3806,5.4818,19122089,0
1996-04-17,5.4989,5.5912,5.4225,5.5069,16679419,0
1996-04-18,5.5912,5.7431,5.5661,5.6928,25766154,0
1996-04-19,5.7007,5.7177,5.6167,5.6251,15554363,0
1996-04-22,5.6672,5.6928,5.5743,5.6504,13092721,0
1996-04-23,5.6758,5.8526,5.6504,5.8526,20928241,0
1996-04-24,5.9202,6.0216,5.8191,6.0048,39775237,0
1996-04-25,6.0048,6.0467,5.9202,6.0048,32996464,0
1996-04-26,6.0048,6.0888,5.8275,5.8781,21733613,0
1996-04-29,5.8526,5.8526,5.7177,5.7431,9584759,0
1996-04-30,5.7263,5.8024,5.7177,5.7684,7998683,0
1996-05-01,5.7431,5.8695,5.7431,5.7768,12523554,0
1996-05-02,5.8781,5.9709,5.7684,5.8024,18877344,0
1996-05-03,5.8781,5.9035,5.7684,5.8024,12214309,0
1996-05-06,5.8024,5.8191,5.6251,5.6672,14729071,0
1996-05-07,5.6504,5.6672,5.5743,5.5999,10678507,0
1996-05-08,5.5239,5.5999,5.4481,5.5999,16871036,0
1996-05-09,5.5661,5.5661,5.4565,5.4818,8931165,0
1996-05-10,5.5322,5.5322,5.3553,5.3972,21779147,0
1996-05-13,5.3972,5.6167,5.3806,5.5661,15705191,0
1996-05-14,5.5999,5.6672,5.5491,5.5661,14710099,0
1996-05-15,5.6167,5.6167,5.4818,5.5491,15911991,0
1996-05-16,5.4565,5.5743,5.4565,5.4818,12861258,0
1996-05-17,5.5239,5.5743,5.4989,5.5239,10646252,0
1996-05-20,5.5661,5.5743,5.4481,5.4733,10430922,0
1996-05-21,5.4818,5.4818,5.3806,5.4313,14244334,0
1996-05-22,5.3806,5.4481,5.3047,5.372,16127329,0
1996-05-23,5.3299,5.3806,5.2791,5.2791,21241282,0
1996-05-24,5.2711,5.2711,5.1696,5.2287,13185684,0
1996-05-28,5.3553,5.5743,5.3553,5.5743,28373883,0
1996-05-29,5.5491,5.6928,5.4225,5.4733,38035484,0
1996-05-30,5.5322,5.7684,5.4989,5.7263,24697070,0
1996-05-31,5.7935,5.8024,5.6758,5.7431,21759224,0
1996-06-03,5.7263,5.7684,5.6422,5.6504,8784133,0
1996-06-04,5.7007,5.7007,5.5491,5.5661,13289084,0
1996-06-05,5.5743,5.5999,5.5491,5.5743,10081829,0
1996-06-06,5.6167,5.6167,5.4056,5.4056,10450840,0
1996-06-07,5.372,5.5491,5.3468,5.5322,16518155,0
1996-06-10,5.5491,5.5491,5.4225,5.4818,7018766,0
1996-06-11,5.5322,5.5491,5.3972,5.3972,14649393,0
1996-06-12,5.5069,5.5069,5.4313,5.4565,12996910,0
1996-06-13,5.4225,5.4565,5.372,5.4225,14390415,0
1996-06-14,5.4481,5.4733,5.3553,5.4225,12904896,0
1996-06-17,5.4225,5.4565,5.3806,5.4565,7308098,0
1996-06-18,5.4565,5.4565,5.3299,5.3299,8258602,0
1996-06-19,5.3468,5.372,5.2791,5.2961,10491633,0
1996-06-20,5.3468,5.3553,5.1951,5.3299,10937475,0
1996-06-21,5.3553,5.3553,5.2711,5.2711,11337788,0
1996-06-24,5.2791,5.3806,5.254,5.254,9107608,0
1996-06-25,5.2031,5.254,5.1781,5.2031,11460163,0
1996-06-26,5.2031,5.2031,4.9587,5.0095,26287896,0
1996-06-27,5.0095,5.1191,5.001,5.1022,21985944,0
1996-06-28,5.1022,5.1781,5.0683,5.094,20744214,0
1996-07-01,5.2202,5.3468,5.2202,5.3216,19838290,0
1996-07-02,5.2961,5.2961,5.2118,5.2711,11412731,0
1996-07-03,5.2711,5.2711,5.1864,5.1864,4578941,0
1996-07-05,5.1611,5.2118,5.0683,5.1106,7312840,0
1996-07-08,5.1611,5.1864,5.0601,5.094,9781120,0
1996-07-09,5.1106,5.1106,5.0347,5.0432,7025408,0
1996-07-10,4.9927,5.001,4.8662,4.9674,24476045,0
1996-07-11,4.8914,4.8914,4.6047,4.748,29110007,0
1996-07-12,4.765,4.7986,4.6214,4.6468,24686639,0
1996-07-15,4.5962,4.5962,4.2843,4.3261,28661316,0
1996-07-16,4.1576,4.63,4.1489,4.5792,55234739,0
1996-07-17,4.6723,4.6723,4.4274,4.4274,25336435,0
1996-07-18,4.4274,4.6047,4.3518,4.4949,22070371,0
1996-07-19,4.4949,4.4949,4.3938,4.4274,12129879,0
1996-07-22,4.3685,4.4444,4.3012,4.4444,8969110,0
1996-07-23,4.4444,4.4526,4.2755,4.2755,11235342,0
1996-07-24,4.1745,4.377,4.1576,4.318,18759719,0
1996-07-25,4.3685,4.3685,4.2589,4.3685,14063148,0
1996-07-26,4.4444,4.5792,4.4274,4.5539,18182963,0
1996-07-29,4.5289,4.5792,4.3261,4.3433,16298073,0
1996-07-30,4.377,4.4698,4.3261,4.4698,11353917,0
1996-07-31,4.4526,4.478,4.3685,4.4274,12773985,0
1996-08-01,4.4444,4.4444,4.3433,4.419,12995963,0
1996-08-02,4.4949,4.7903,4.478,4.7903,21797171,0
1996-08-05,4.7227,4.7733,4.5202,4.5289,11797868,0
1996-08-06,4.478,4.6974,4.4526,4.6552,22452658,0
1996-08-07,4.8155,4.9758,4.7733,4.9674,40113886,0
1996-08-08,4.9166,4.9504,4.8407,4.8914,19607778,0
1996-08-09,4.8155,4.8492,4.748,4.7903,14278483,0
1996-08-12,4.7733,4.8744,4.765,4.8155,9969897,0
1996-08-13,4.8155,4.8407,4.6889,4.7396,8934015,0
1996-08-14,4.765,4.7986,4.7396,4.765,6906833,0
1996-08-15,4.7733,4.7986,4.748,4.7903,4777203,0
1996-08-16,4.7903,4.8155,4.765,4.7986,10029658,0
1996-08-19,4.7986,4.7986,4.748,4.765,5051347,0
1996-08-20,4.765,4.7733,4.7143,4.7143,4436652,0
1996-08-21,4.7143,4.8914,4.6723,4.8914,12326242,0
1996-08-22,4.8744,4.8996,4.8155,4.8492,10168154,0
1996-08-23,4.8155,4.8744,4.7903,4.8155,6568177,0
1996-08-26,4.8155,4.8155,4.7396,4.7733,3825745,0
1996-08-27,4.7733,4.7986,4.748,4.7986,3026068,0
1996-08-28,4.8407,4.8744,4.7986,4.8238,5279017,0
1996-08-29,4.8662,4.9417,4.8238,4.8407,9469031,0
1996-08-30,4.8407,4.8744,4.7733,4.7903,4739260,0
1996-09-03,4.7143,4.748,4.6723,4.7143,7917101,0
1996-09-04,4.6889,4.6889,4.6047,4.63,8749037,0
1996-09-05,4.6047,4.6047,4.4949,4.4949,11893677,0
1996-09-06,4.5457,4.5962,4.4698,4.5457,6881219,0
1996-09-09,4.5792,4.63,4.5539,4.5962,5056095,0
1996-09-10,4.6047,4.6723,4.5708,4.6468,9461442,0
1996-09-11,4.6214,4.748,4.6047,4.6889,19372520,0
1996-09-12,4.6552,4.7986,4.5708,4.748,19196079,0
1996-09-13,4.8407,4.9758,4.7986,4.9758,17330162,0
1996-09-16,4.9674,5.1359,4.9252,5.1359,17593878,0
1996-09-17,5.1106,5.2456,5.0601,5.1696,22543725,0
1996-09-18,5.1442,5.1696,5.0853,5.1191,8597256,0
1996-09-19,5.1442,5.4818,5.1442,5.3468,26971838,0
1996-09-20,5.4313,5.5155,5.4056,5.4396,32368481,0
1996-09-23,5.2711,5.3468,5.2711,5.2961,10301911,0
1996-09-24,5.5322,5.8863,5.5322,5.8781,58549181,0
1996-09-25,5.7855,6.013,5.7518,5.9289,49798253,0
1996-09-26,5.8695,6.0888,5.6504,5.684,51331207,0
1996-09-27,5.7007,5.8024,5.5575,5.6251,18735055,0
1996-09-30,5.5743,5.7768,5.5743,5.6587,15593259,0
1996-10-01,5.6251,5.6251,5.4818,5.5491,14322121,0
1996-10-02,5.5575,5.6587,5.5069,5.5999,12683870,0
1996-10-03,5.5491,5.5575,5.4313,5.4396,8042321,0
1996-10-04,5.4396,5.5239,5.3384,5.3637,21257409,0
1996-10-07,5.3891,5.5999,5.3553,5.5743,19822164,0
1996-10-08,5.6504,5.7768,5.6333,5.6587,29610874,0
1996-10-09,5.8191,5.895,5.7263,5.8781,30292925,0
1996-10-10,5.8191,5.8781,5.6587,5.6587,12713274,0
1996-10-11,5.7007,5.7684,5.6758,5.7007,9479465,0
1996-10-14,5.7007,5.8526,5.684,5.7097,9991710,0
1996-10-15,5.895,5.895,5.5743,5.6587,23340559,0
1996-10-16,5.583,5.6333,5.5069,5.5322,14334451,0
1996-10-17,5.5999,5.6333,5.4733,5.5491,9535431,0
1996-10-18,5.5322,5.5322,5.4733,5.4989,7629673,0
1996-10-21,5.3891,5.4565,5.3047,5.3299,10211791,0
1996-10-22,5.254,5.3806,5.1611,5.2879,10729734,0
1996-10-23,5.2287,5.3806,5.2287,5.3128,13542363,0
1996-10-24,5.3299,5.3299,5.2118,5.2287,12554859,0
1996-10-25,5.2031,5.2118,5.0853,5.1191,7977813,0
1996-10-28,5.1359,5.1611,5.0432,5.0683,6792050,0
1996-10-29,5.0432,5.1106,4.9166,4.984,16580767,0
1996-10-30,4.9417,5.1191,4.9417,5.0095,12286402,0
1996-10-31,4.9927,5.0178,4.8744,4.9417,18260749,0
1996-11-01,4.9417,5.0178,4.8914,4.9337,12098578,0
1996-11-04,4.9587,5.0683,4.9337,5.0432,13683703,0
1996-11-05,5.0432,5.094,4.9587,5.0095,16614911,0
1996-11-06,5.2371,5.4396,5.2118,5.4396,33687050,0
1996-11-07,5.4056,5.5999,5.4056,5.5999,17304550,0
1996-11-08,5.5575,5.5575,5.4733,5.5322,8920735,0
1996-11-11,5.5239,5.7684,5.5069,5.7518,12793911,0
1996-11-12,5.7684,5.8526,5.583,5.6587,22889967,0
1996-11-13,5.6333,5.6758,5.5743,5.6333,13830742,0
1996-11-14,5.583,5.7684,5.583,5.684,11297948,0
1996-11-15,5.684,5.7518,5.6251,5.7007,17220125,0
1996-11-18,5.7007,5.7007,5.5743,5.583,7384932,0
1996-11-19,5.5575,5.6251,5.5491,5.583,5574035,0
1996-11-20,5.5575,5.8191,5.5239,5.6504,18004626,0
1996-11-21,5.6758,5.6758,5.4989,5.5491,10687996,0
1996-11-22,5.6333,5.8446,5.6251,5.8446,21029745,0
1996-11-25,5.8191,5.895,5.6758,5.8024,16702184,0
1996-11-26,6.1647,6.3164,6.1227,6.249,66173164,0
1996-11-27,6.2235,6.5693,6.2235,6.5444,40716255,0
1996-11-29,6.5614,6.5863,6.4939,6.5444,10989653,0
1996-12-02,6.5191,6.8396,6.5191,6.7384,25923624,0
1996-12-03,6.8564,6.9574,6.789,6.8139,27728831,0
1996-12-04,6.7553,6.8564,6.6793,6.7384,22857715,0
1996-12-05,6.7384,6.7553,6.5863,6.6623,16820758,0
1996-12-06,6.4179,6.6793,6.2659,6.5693,21547686,0
1996-12-09,6.654,6.8649,6.6287,6.8396,11350122,0
1996-12-10,7.0082,7.0248,6.8396,6.8396,25110666,0
1996-12-11,6.7806,6.9324,6.7128,6.8818,25318413,0
1996-12-12,6.9744,6.9828,6.7806,6.789,12939994,0
1996-12-13,6.7128,6.789,6.5949,6.7298,11870910,0
1996-12-16,6.6793,6.7046,6.3842,6.4094,11680239,0
1996-12-17,6.2911,6.5191,6.2911,6.4853,14305046,0
1996-12-18,6.4853,6.7384,6.4853,6.6287,10901429,0
1996-12-19,6.5949,6.6878,6.536,6.5949,11856681,0
1996-12-20,6.6878,6.6878,6.4348,6.5614,12641181,0
1996-12-23,6.5693,6.6371,6.5614,6.5863,4357917,0
1996-12-24,6.5693,6.5863,6.4939,6.5191,2789865,0
1996-12-26,6.5191,6.6371,6.5191,6.5949,11697312,0
1996-12-27,6.5863,6.6032,6.5525,6.6032,3129465,0
1996-12-30,6.6032,6.654,6.5614,6.6456,4350329,0
1996-12-31,6.6201,6.7298,6.5614,6.5614,7134500,0
1997-01-02,6.5863,6.6032,6.4008,6.5525,11615734,0
1997-01-03,6.654,6.8986,6.6201,6.8986,17720989,0
1997-01-06,6.9915,7.1345,6.89,6.9658,21389266,0
1997-01-07,6.7972,7.0752,6.7719,7.0504,20159868,0
1997-01-08,7.0504,7.0924,6.9658,6.9995,14638959,0
1997-01-09,6.8986,6.9492,6.7972,6.831,8881839,0
1997-01-10,6.7298,7.042,6.7046,6.9658,19734890,0
1997-01-13,6.9995,6.9995,6.8649,6.9405,9284049,0
1997-01-14,6.9492,7.0248,6.9492,6.9995,13062365,0
1997-01-15,6.9492,7.042,6.8986,6.9744,15333340,0
1997-01-16,6.9915,7.0248,6.7972,6.831,12280709,0
1997-01-17,6.7972,6.9155,6.7719,6.8227,13333664,0
1997-01-20,6.7298,6.7465,6.536,6.5863,20600024,0
1997-01-21,6.5614,6.6959,6.4348,6.4348,24293908,0
1997-01-22,6.4094,6.6032,6.4008,6.5614,16960207,0
1997-01-23,6.7806,7.5649,6.7298,7.2864,76689458,0
1997-01-24,7.2611,7.3879,7.0924,7.0924,33482153,0
1997-01-27,7.1937,7.2444,7.1094,7.1345,15411125,0
1997-01-28,7.2358,7.3204,7.0924,7.1094,14250023,0
1997-01-29,7.1094,7.1937,7.0248,7.1852,9903492,0
1997-01-30,7.3116,7.7841,7.295,7.6744,29337673,0
1997-01-31,7.7756,8.29,7.7586,8.0707,41351826,0
1997-02-03,8.172,8.2227,7.7335,7.8008,27359819,0
1997-02-04,7.7756,7.9191,7.7756,7.8769,14062200,0
1997-02-05,7.8262,7.8262,7.5141,7.6491,23739921,0
1997-02-06,7.6574,7.9021,7.5564,7.8769,16958308,0
1997-02-07,8.0707,8.2227,8.0286,8.1888,26830496,0
1997-02-10,8.1972,8.1972,7.9442,7.9695,16525740,0
1997-02-11,7.9948,8.0286,7.7503,7.9274,15450018,0
1997-02-12,8.0707,8.3403,8.0707,8.29,22034324,0
1997-02-13,8.2396,8.3659,8.1888,8.3153,13340307,0
1997-02-14,8.29,8.4165,8.2479,8.3659,17465816,0
1997-02-18,8.3403,8.3659,8.1888,8.2986,17289370,0
1997-02-19,8.2732,8.6784,8.2732,8.6021,23036053,0
1997-02-20,8.5176,8.762,8.29,8.4082,19093628,0
1997-02-21,8.3153,8.3403,8.1466,8.172,12278813,0
1997-02-24,8.0538,8.4671,8.0454,8.4586,14575400,0
1997-02-25,8.4165,8.6275,8.2396,8.3828,18809994,0
1997-02-26,8.3913,8.4841,8.1127,8.2986,20255680,0
1997-02-27,8.2646,8.3828,7.9948,7.9948,12585213,0
1997-02-28,7.9021,8.0286,7.7335,7.9442,26119987,0
1997-03-03,7.9528,8.2479,7.8769,8.2396,18569046,0
1997-03-04,8.3913,8.4925,8.29,8.4082,19984375,0
1997-03-05,8.4586,8.6275,8.3153,8.5769,23792099,0
1997-03-06,8.5852,8.5852,8.29,8.29,19165722,0
1997-03-07,8.5346,8.8715,8.5176,8.6356,35306331,0
1997-03-10,8.653,8.9298,8.6104,8.7785,16179495,0
1997-03-11,8.7785,8.9825,8.7373,8.7785,13899036,0
1997-03-12,8.7785,8.8715,8.6611,8.7373,16297126,0
1997-03-13,8.6862,8.8047,8.5346,8.6275,15660609,0
1997-03-14,8.7285,8.8715,8.6784,8.8479,13352640,0
1997-03-17,8.8303,8.8715,8.3153,8.5093,17709608,0
1997-03-18,8.4671,8.4671,8.1634,8.2396,16480208,0
1997-03-19,8.1888,8.1972,7.7841,7.8262,40968588,0
1997-03-20,7.8008,8.0707,7.8008,7.8769,22477322,0
1997-03-21,7.8936,8.0454,7.8936,7.9695,14828677,0
1997-03-24,7.8936,7.8936,7.379,7.7503,27352233,0
1997-03-25,7.8093,8.0874,7.6744,7.9528,18343281,0
1997-03-26,7.936,8.3742,7.936,8.3742,23998893,0
1997-03-27,8.4082,8.425,7.8684,7.9948,22351159,0
1997-03-31,8.0538,8.1127,7.6744,7.725,21603658,0
1997-04-01,7.725,7.8432,7.6154,7.7672,12852718,0
1997-04-02,7.8432,7.9105,7.6997,7.7167,14886543,0
1997-04-03,7.5985,8.0538,7.5985,8.0116,18496954,0
1997-04-04,8.0116,8.5936,7.9191,8.5683,30057669,0
1997-04-07,8.7453,8.8479,8.653,8.8129,20249988,0
1997-04-08,8.8219,9.2004,8.8129,9.1774,28063689,0
1997-04-09,9.2256,9.2256,8.8715,8.9046,27609307,0
1997-04-10,8.8715,8.8882,8.5263,8.5263,18337587,0
1997-04-11,8.4925,8.619,8.2986,8.425,23857555,0
1997-04-14,8.4082,8.5683,8.2814,8.5683,20913067,0
1997-04-15,8.8219,8.9654,8.4503,8.7201,37796432,0
1997-04-16,8.653,8.8129,8.653,8.7704,11806405,0
1997-04-17,8.7704,8.9562,8.7121,8.7453,11508544,0
1997-04-18,8.7453,8.7704,8.3828,8.4503,17410797,0
1997-04-21,8.4503,8.6021,8.4082,8.5517,14183624,0
1997-04-22,8.5517,8.619,8.1634,8.6021,28201240,0
1997-04-23,8.5936,8.8387,8.5769,8.619,18422962,0
1997-04-24,8.7704,8.8129,8.5769,8.6692,11239135,0
1997-04-25,8.5769,8.6275,8.3323,8.3828,5705891,0
1997-04-28,8.3994,8.7121,8.3994,8.653,6682008,0
1997-04-29,8.7453,9.2091,8.7453,9.1591,23737076,0
1997-04-30,9.1086,9.3265,9.0327,9.2091,23720952,0
1997-05-01,9.2256,9.4307,9.2004,9.2508,17807315,0
1997-05-02,9.2343,9.4793,9.1344,9.4456,15347568,0
1997-05-05,9.4714,9.698,9.4031,9.671,18679087,0
1997-05-06,9.614,9.671,9.4031,9.4962,15253655,0
1997-05-07,9.3953,9.816,9.3953,9.689,16357837,0
1997-05-08,9.792,9.942,9.725,9.749,25558412,0
1997-05-09,9.842,9.942,9.783,9.792,22494397,0
1997-05-12,9.808,9.808,9.52,9.52,14297455,0
1997-05-13,9.4962,9.614,9.3442,9.546,21686185,0
1997-05-14,9.4962,9.648,9.3766,9.4793,17457278,0
1997-05-15,9.4555,9.546,9.353,9.4456,14422673,0
1997-05-16,9.3766,9.4456,9.3018,9.3442,9605630,0
1997-05-19,9.3687,9.4456,9.2256,9.2784,6848970,0
1997-05-20,9.2603,9.4031,9.2603,9.353,12125138,0
1997-05-21,9.3953,9.624,9.3766,9.4793,22716375,0
1997-05-22,9.4456,9.4714,9.353,9.4209,9372271,0
1997-05-23,9.4307,9.614,9.3766,9.614,9195829,0
1997-05-27,9.689,9.892,9.639,9.86,18150711,0
1997-05-28,9.833,9.919,9.589,9.624,19815522,0
1997-05-29,9.648,9.698,9.4555,9.4793,9702387,0
1997-05-30,8.8129,9.3687,8.8129,9.2603,29472379,0
1997-06-02,9.2784,9.2784,9.0574,9.1344,16112147,0
1997-06-03,9.0327,9.065,8.5517,8.653,28932617,0
1997-06-04,8.7201,8.8219,8.5683,8.6438,17017122,0
1997-06-05,8.7201,8.9654,8.6438,8.6949,18167787,0
1997-06-06,8.7201,9.065,8.6438,9.0327,16333174,0
1997-06-09,9.0327,9.2784,9.0327,9.2343,13101257,0
1997-06-10,9.2256,9.2256,8.7704,8.9046,20891248,0
1997-06-11,8.8129,8.8882,8.5176,8.619,23849961,0
1997-06-12,8.5427,8.5769,8.3492,8.4082,22470681,0
1997-06-13,8.4334,8.8882,8.3742,8.7201,21070533,0
1997-06-16,8.8479,9.065,8.7453,9.0574,11078822,0
1997-06-17,9.0411,9.2862,8.9825,9.2508,16817916,0
1997-06-18,9.1086,9.1344,8.9046,8.9046,12759759,0
1997-06-19,8.9046,9.1591,8.7704,9.1086,13322283,0
1997-06-20,9.0822,9.1086,8.913,8.9298,11774154,0
1997-06-23,8.9562,9.1344,8.7704,8.7878,11352970,0
1997-06-24,8.9825,9.1249,8.8479,9.1249,8667454,0
1997-06-25,9.1591,9.3687,8.9298,9.0574,17132854,0
1997-06-26,9.0725,9.1686,8.762,8.8968,11079768,0
1997-06-27,8.8882,9.0327,8.7785,8.8558,12818570,0
1997-06-30,8.8641,8.8641,8.653,8.6949,10337958,0
1997-07-01,8.7121,9.0489,8.7121,8.9298,12170670,0
1997-07-02,8.9477,9.1249,8.8479,9.099,10533368,0
1997-07-03,9.2256,9.3106,9.0327,9.0822,9008006,0
1997-07-07,9.099,9.2256,9.0725,9.1774,12939994,0
1997-07-08,9.1774,9.512,9.1686,9.4962,15833254,0
1997-07-09,9.555,9.9,9.537,9.9,19698842,0
1997-07-10,9.951,9.968,9.624,9.639,19247305,0
1997-07-11,9.716,10.077,9.716,9.951,22572184,0
1997-07-14,10.026,10.188,9.951,10.077,24565215,0
1997-07-15,10.75,11.426,10.75,11.328,53286291,0
1997-07-16,11.631,11.865,11.543,11.793,27396816,0
1997-07-17,11.774,12.354,11.605,11.952,22828310,0
1997-07-18,11.793,11.926,11.543,11.747,19449359,0
1997-07-21,11.655,11.672,11.167,11.328,16139658,0
1997-07-22,11.267,11.817,11.267,11.817,21975510,0
1997-07-23,11.807,12.161,11.631,12.128,18554817,0
1997-07-24,12.103,12.238,11.872,12.186,13873428,0
1997-07-25,12.151,12.151,11.738,11.738,8896067,0
1997-07-28,11.793,11.917,11.454,11.478,12631697,0
1997-07-29,11.377,11.478,11.284,11.386,11077871,0
1997-07-30,11.377,11.943,11.377,11.881,19683665,0
1997-07-31,11.881,12.103,11.679,11.89,21554323,0
1997-08-01,11.969,12.685,11.899,12.6,22107368,0
1997-08-04,12.38,12.962,12.38,12.896,28077918,0
1997-08-05,13.08,13.57,13.004,13.342,29201076,0
1997-08-06,13.342,13.459,12.996,13.031,19645722,0
1997-08-07,13.147,13.578,13.04,13.199,22465939,0
1997-08-08,12.926,13.08,12.406,12.819,25958725,0
1997-08-11,12.926,12.962,12.449,12.64,16673727,0
1997-08-12,12.65,12.911,12.6,12.6,18781539,0
1997-08-13,12.666,12.685,11.793,12.346,38947099,0
1997-08-14,12.354,12.719,12.269,12.719,20686347,0
1997-08-15,12.614,12.719,12.228,12.228,15098083,0
1997-08-18,12.269,12.39,12.178,12.279,13132560,0
1997-08-19,12.398,13.274,12.354,13.248,22623412,0
1997-08-20,13.031,13.291,12.926,13.182,16511510,0
1997-08-21,13.199,13.324,12.904,12.926,15468991,0
1997-08-22,12.305,12.676,12.151,12.279,36566084,0
1997-08-25,12.38,12.775,12.305,12.489,20560184,0
1997-08-26,12.431,12.624,12.161,12.161,13380149,0
1997-08-27,12.202,12.346,11.976,12.095,12533040,0
1997-08-28,11.935,12.161,11.817,11.952,12952327,0
1997-08-29,11.847,11.935,11.747,11.747,9542073,0
1997-09-02,11.817,12.212,11.817,12.178,21535356,0
1997-09-03,12.238,12.542,11.943,12.372,23885060,0
1997-09-04,12.354,12.758,12.255,12.719,20169353,0
1997-09-05,12.986,13.123,12.743,13.097,21994479,0
1997-09-08,13.097,13.147,12.844,12.878,17232456,0
1997-09-09,12.904,13.08,12.819,12.862,9555353,0
1997-09-10,12.793,13.004,12.693,12.711,10742065,0
1997-09-11,12.735,13.123,12.728,13.07,17101547,0
1997-09-12,13.062,13.062,12.784,12.844,11194549,0
1997-09-15,12.827,13.182,12.819,13.04,10117876,0
1997-09-16,13.123,13.62,13.123,13.578,16418547,0
1997-09-17,13.958,14.396,13.846,14.023,23056924,0
1997-09-18,14.051,14.143,13.57,13.933,21979304,0
1997-09-19,13.974,14.125,13.88,13.926,25156198,0
1997-09-22,13.933,14.471,13.933,14.437,20485242,0
1997-09-23,14.167,14.684,14.167,14.185,21278280,0
1997-09-24,14.177,14.236,13.89,13.958,21114169,0
1997-09-25,13.964,14.143,13.703,13.703,12054937,0
1997-09-26,13.872,13.998,13.73,13.933,8866661,0
1997-09-29,13.926,14.396,13.926,14.355,10571316,0
1997-09-30,14.236,14.236,13.561,13.872,16015392,0
1997-10-01,13.998,14.06,13.452,13.587,15028834,0
1997-10-02,13.695,13.899,13.561,13.872,10002147,0
1997-10-03,13.983,14.093,13.613,13.821,11427908,0
1997-10-06,13.872,13.949,13.502,13.502,10956451,0
1997-10-07,13.527,13.998,13.51,13.756,15584719,0
1997-10-08,13.864,14.301,13.774,14.252,15656817,0
1997-10-09,14.301,14.362,14.023,14.194,14593421,0
1997-10-10,14.194,14.337,14.134,14.329,7476000,0
1997-10-13,14.454,14.757,14.406,14.597,15264088,0
1997-10-14,14.489,14.489,13.926,14.033,31301294,0
1997-10-15,13.917,14.068,13.821,13.974,15707095,0
1997-10-16,14.068,14.068,13.138,13.436,26742274,0
1997-10-17,13.359,13.359,12.945,13.048,21859776,0
1997-10-20,13.123,13.138,12.497,12.614,21546736,0
1997-10-21,12.81,13.24,12.81,13.223,24005537,0
1997-10-22,13.232,13.232,12.945,12.945,16562737,0
1997-10-23,12.533,12.81,12.363,12.515,29403130,0
1997-10-24,12.614,12.624,11.167,11.588,62328447,0
1997-10-27,11.471,11.503,10.56,10.635,41477043,0
1997-10-28,10.473,11.688,10.455,11.569,38975555,0
1997-10-29,11.831,12.111,11.503,11.847,34922142,0
1997-10-30,11.386,11.596,10.652,10.652,40232468,0
1997-10-31,11.183,11.234,10.768,11.048,42066127,0
1997-11-03,11.234,11.96,11.225,11.917,27884401,0
1997-11-04,11.899,12.398,11.697,12.321,40289382,0
1997-11-05,12.346,12.614,12.095,12.497,24643002,0
1997-11-06,12.506,12.6,12.008,12.169,20367611,0
1997-11-07,11.494,11.865,11.301,11.672,42668497,0
1997-11-10,11.672,11.856,11.225,11.225,29101468,0
1997-11-11,11.386,11.386,10.87,10.998,32503184,0
1997-11-12,10.768,10.837,9.632,9.706,111046231,0
1997-11-13,9.833,10.147,9.3184,10.094,93372671,0
1997-11-14,10.026,10.163,9.68,9.783,52428748,0
1997-11-17,10.094,10.583,10.077,10.482,44967928,0
1997-11-18,10.5,10.5,10.196,10.212,22072266,0
1997-11-19,10.212,10.408,10.035,10.147,26038410,0
1997-11-20,10.246,10.778,10.237,10.744,35141273,0
1997-11-21,10.863,11.056,10.525,10.795,35074867,0
1997-11-24,10.768,10.87,10.077,10.305,20127139,0
1997-11-25,10.455,10.635,10.021,10.356,27926141,0
1997-11-26,10.455,10.607,9.994,10.121,22002070,0
1997-11-28,10.043,10.281,9.968,10.281,5760912,0
1997-12-01,10.305,10.768,10.246,10.728,14984723,0
1997-12-02,10.56,10.56,9.632,9.632,37132405,0
1997-12-03,9.529,9.808,9.2004,9.68,50998244,0
1997-12-04,9.68,9.689,9.1086,9.2159,38820458,0
1997-12-05,9.3687,9.758,9.295,9.563,27168201,0
1997-12-08,9.783,9.994,9.639,9.758,20128561,0
1997-12-09,9.758,9.775,9.3599,9.3687,20176467,0
1997-12-10,9.3599,9.3687,8.913,9.1774,22225468,0
1997-12-11,8.913,9.0249,8.7201,8.7201,26794925,0
1997-12-12,8.8047,8.9298,8.2814,8.4671,31179399,0
1997-12-15,8.4755,9.0822,8.2058,8.8047,33097489,0
1997-12-16,8.8387,9.295,8.8387,9.1086,26299272,0
1997-12-17,9.2159,9.295,9.0574,9.0822,17697748,0
1997-12-18,9.1344,9.2004,8.8641,8.9825,14357696,0
1997-12-19,8.9825,9.529,8.8047,9.4121,29488029,0
1997-12-22,9.537,9.614,9.4121,9.555,15391678,0
1997-12-23,9.606,9.606,9.1086,9.1909,13114541,0
1997-12-24,9.2687,9.295,9.099,9.1513,5713008,0
1997-12-26,9.1513,9.3599,9.1513,9.2784,2980532,0
1997-12-29,9.3265,9.4377,9.295,9.3344,7218450,0
1997-12-30,9.3853,9.4307,8.9298,9.1591,14044650,0
1997-12-31,9.1591,9.573,9.0156,9.3344,13122128,0
1998-01-02,9.4624,9.919,9.3599,9.919,13846393,0
1998-01-05,9.959,10.348,9.775,10.026,20355282,0
1998-01-06,9.942,10.255,9.725,9.816,12956596,0
1998-01-07,9.767,9.792,9.3599,9.4624,16396257,0
1998-01-08,9.2343,9.4307,9.0249,9.1909,27541954,0
1998-01-09,9.2343,9.2343,8.4841,8.6356,27231281,0
1998-01-12,8.3492,9.0489,8.3492,8.8219,19847778,0
1998-01-13,9.2343,9.799,9.0249,9.799,31583033,0
1998-01-14,9.698,9.749,9.4307,9.598,15731281,0
1998-01-15,9.598,9.934,9.4377,9.4962,16713091,0
1998-01-16,9.4962,9.52,9.2603,9.3766,16181396,0
1998-01-20,9.4121,9.698,9.2429,9.598,13801332,0
1998-01-21,9.3106,10.155,9.2343,9.959,36726396,0
1998-01-22,9.884,9.985,9.598,9.698,22879532,0
1998-01-23,9.799,10.062,9.656,10.035,17436409,0
1998-01-26,10.163,10.273,10.077,10.111,13651928,0
1998-01-27,10.221,10.759,10.163,10.686,19059481,0
1998-01-28,11.098,11.622,11.066,11.478,33085631,0
1998-01-29,11.41,11.721,10.896,11.074,20305952,0
1998-01-30,11.149,11.512,11.14,11.335,18524463,0
1998-02-02,11.697,11.721,11.454,11.512,13334138,0
1998-02-03,11.579,12.128,11.569,11.983,17480515,0
1998-02-04,11.935,12.016,11.704,11.793,21247453,0
1998-02-05,11.824,12.008,11.284,11.31,18413477,0
1998-02-06,11.098,11.386,11.03,11.173,17612375,0
1998-02-09,11.2,11.284,10.829,11.123,12866000,0
1998-02-10,11.234,11.935,11.2,11.569,24563316,0
1998-02-11,11.579,11.793,11.36,11.697,16031512,0
1998-02-12,11.765,11.799,11.242,11.679,15471361,0
1998-02-13,11.697,11.865,11.536,11.579,9239940,0
1998-02-17,11.631,11.774,11.41,11.435,10595029,0
1998-02-18,11.435,11.765,11.386,11.721,11154233,0
1998-02-19,11.89,12.321,11.596,12.212,26192555,0
1998-02-20,12.398,12.398,11.872,12.212,20328247,0
1998-02-23,12.321,12.465,12.136,12.305,16033885,0
1998-02-24,12.354,12.38,11.899,11.899,15245596,0
1998-02-25,11.943,12.758,11.89,12.711,19492995,0
1998-02-26,12.666,13.022,12.423,12.758,22655660,0
1998-02-27,12.449,12.632,11.935,12.033,26952869,0
1998-03-02,11.983,11.992,11.36,11.512,29817670,0
1998-03-03,10.998,11.41,10.896,11.005,24780075,0
1998-03-04,11.31,11.553,10.787,10.787,24042528,0
1998-03-05,10.813,10.998,10.71,10.998,25848209,0
1998-03-06,11.123,11.622,11.098,11.31,17094434,0
1998-03-09,11.31,11.31,10.75,10.998,18751654,0
1998-03-10,11.149,11.234,10.863,10.998,14713420,0
1998-03-11,11.149,11.341,11.074,11.242,16460763,0
1998-03-12,11.258,11.36,11.048,11.284,8380023,0
1998-03-13,11.291,11.512,11.2,11.242,13299045,0
1998-03-16,11.31,11.4,11.234,11.234,7013078,0
1998-03-17,11.258,11.486,11.066,11.486,15849382,0
1998-03-18,11.36,11.721,11.258,11.536,14959589,0
1998-03-19,11.529,11.622,11.335,11.569,8656075,0
1998-03-20,11.605,11.605,11.022,11.14,20590063,0
1998-03-23,11.022,11.291,11.022,11.098,12655412,0
1998-03-24,11.098,11.426,11.022,11.066,14413659,0
1998-03-25,11.291,11.648,11.284,11.529,19543745,0
1998-03-26,11.536,11.704,11.435,11.579,11515653,0
1998-03-27,11.579,11.579,11.242,11.368,10374003,0
1998-03-30,11.368,11.368,11.098,11.167,11310285,0
1998-03-31,11.191,11.486,11.173,11.234,7955520,0
1998-04-01,11.234,11.824,11.114,11.824,18699484,0
1998-04-02,11.747,12.016,11.605,11.697,16352146,0
1998-04-03,11.704,11.872,11.463,11.553,10199461,0
1998-04-06,11.605,11.672,11.2,11.258,8590614,0
1998-04-07,11.022,11.167,10.686,10.829,20751326,0
1998-04-08,10.837,11.091,10.813,10.93,13540939,0
1998-04-09,10.972,10.972,10.787,10.879,11120086,0
1998-04-13,10.837,10.98,10.787,10.854,7944141,0
1998-04-14,10.863,11.341,10.813,11.31,13269163,0
1998-04-15,11.569,11.96,11.512,11.73,22148628,0
1998-04-16,11.824,12.202,11.747,12.086,26263703,0
1998-04-17,12.111,12.178,11.983,12.136,16336017,0
1998-04-20,12.238,12.758,12.161,12.711,21895352,0
1998-04-21,12.836,13.097,12.658,13.07,18347550,0
1998-04-22,13.022,13.476,12.878,13.274,17730478,0
1998-04-23,12.996,13.174,12.81,12.911,11660795,0
1998-04-24,12.911,13.248,12.836,12.971,11153761,0
1998-04-27,12.658,12.911,12.44,12.55,12286874,0
1998-04-28,12.701,12.767,12.506,12.566,7049125,0
1998-04-29,12.624,13.089,12.533,12.878,11242453,0
1998-04-30,12.986,13.374,12.904,13.324,13622044,0
1998-05-01,13.299,13.452,13.182,13.333,7070941,0
1998-05-04,13.333,13.739,13.258,13.543,14492395,0
1998-05-05,13.552,13.899,13.552,13.765,12797703,0
1998-05-06,13.926,13.926,13.299,13.299,11338738,0
1998-05-07,13.351,13.57,13.248,13.308,10019224,0
1998-05-08,13.274,13.78,13.274,13.596,12706164,0
1998-05-11,13.57,13.57,13.274,13.274,9408320,0
1998-05-12,13.214,13.274,12.775,13.08,12228536,0
1998-05-13,13.04,13.232,12.878,13.13,8574965,0
1998-05-14,13.089,13.156,12.896,12.904,6848494,0
1998-05-15,12.896,12.896,12.178,12.288,13891923,0
1998-05-18,12.288,12.465,12.103,12.296,11696366,0
1998-05-19,12.363,12.465,11.841,12.119,10131161,0
1998-05-20,12.194,12.255,11.529,11.697,19848724,0
1998-05-21,11.529,11.688,11.351,11.435,15744563,0
1998-05-22,11.335,11.4,11.234,11.267,8893700,0
1998-05-26,11.426,11.622,11.284,11.301,9674877,0
1998-05-27,11.242,11.328,10.93,11.191,14426468,0
1998-05-28,11.242,11.36,10.879,10.963,15172548,0
1998-05-29,11.014,11.114,10.652,10.686,14986623,0
1998-06-01,10.59,10.854,10.147,10.229,18696163,0
1998-06-02,10.417,10.44,10.026,10.281,20943896,0
1998-06-03,10.313,10.583,9.976,9.976,14333978,0
1998-06-04,10.204,10.625,10.052,10.567,13255884,0
1998-06-05,10.607,10.845,10.417,10.56,11958654,0
1998-06-08,10.904,11.242,10.87,11.114,17623757,0
1998-06-09,11.114,11.641,10.989,11.613,16331274,0
1998-06-10,11.267,11.284,10.71,10.904,19981056,0
1998-06-11,10.904,11.014,10.313,10.313,21721752,0
1998-06-12,10.348,10.348,9.741,10.204,23936762,0
1998-06-15,10.077,10.338,9.942,9.976,14937294,0
1998-06-16,10.026,10.804,9.959,10.804,18884459,0
1998-06-17,10.804,11.014,10.39,10.567,18382171,0
1998-06-18,10.56,11.4,10.517,11.328,30658139,0
1998-06-19,11.426,11.641,11.234,11.258,34629495,0
1998-06-22,11.328,11.747,11.267,11.641,16299974,0
1998-06-23,11.841,12.228,11.648,12.103,21034012,0
1998-06-24,12.151,12.465,11.89,12.269,16677993,0
1998-06-25,12.414,12.735,11.983,12.033,16412380,0
1998-06-26,11.999,12.288,11.738,12.119,11214946,0
1998-06-29,12.194,12.542,12.178,12.296,13880065,0
1998-06-30,12.321,12.363,12.119,12.119,11741901,0
1998-07-01,12.255,12.465,12.119,12.465,17097753,0
1998-07-02,12.515,12.515,11.976,12.024,11745696,0
1998-07-06,11.976,11.976,11.596,11.613,11216367,0
1998-07-07,11.641,12.103,11.494,12.086,17659805,0
1998-07-08,12.078,12.457,11.793,12.169,13001179,0
1998-07-09,12.086,12.457,12.078,12.194,10370684,0
1998-07-10,12.151,12.346,12.024,12.194,5868104,0
1998-07-13,12.178,12.346,12.086,12.288,9430613,0
1998-07-14,12.255,12.346,12.119,12.128,10082306,0
1998-07-15,12.255,13.138,12.202,12.936,20589118,0
1998-07-16,13.166,13.232,12.676,13.08,12358024,0
1998-07-17,13.08,13.08,12.676,12.711,6413080,0
1998-07-20,12.566,12.566,12.103,12.247,11413680,0
1998-07-21,12.624,12.869,12.414,12.658,22629099,0
1998-07-22,12.6,12.676,12.178,12.676,13334138,0
1998-07-23,12.465,12.819,12.288,12.363,10137796,0
1998-07-24,12.346,12.363,11.841,12.06,10625385,0
1998-07-27,11.976,12.06,11.697,12.008,12066324,0
1998-07-28,12.008,12.313,11.881,12.255,15551519,0
1998-07-29,12.288,12.423,12.169,12.194,11626643,0
1998-07-30,12.33,12.693,12.262,12.693,10461278,0
1998-07-31,12.793,12.878,12.338,12.354,8686426,0
1998-08-03,12.279,12.719,12.238,12.506,7403903,0
1998-08-04,12.793,12.793,12.136,12.169,8304611,0
1998-08-05,12.169,12.497,12.068,12.48,9462862,0
1998-08-06,12.38,12.979,12.38,12.767,13682759,0
1998-08-07,12.954,13.214,12.878,13.147,12612725,0
1998-08-10,13.054,13.08,12.693,12.693,6783040,0
1998-08-11,12.38,12.423,12.078,12.186,11253841,0
1998-08-12,12.279,12.784,12.279,12.64,10336058,0
1998-08-13,12.64,12.793,12.406,12.457,7221773,0
1998-08-14,12.64,12.719,12.288,12.338,5378623,0
1998-08-17,12.33,12.758,12.33,12.758,9806735,0
1998-08-18,12.793,13.19,12.793,13.004,11430277,0
1998-08-19,13.107,13.214,12.593,12.593,9640253,0
1998-08-20,12.288,12.38,12.095,12.255,12012254,0
1998-08-21,12.068,12.144,11.494,12.051,12515018,0
1998-08-24,12.068,12.22,11.799,12.016,6045969,0
1998-08-25,12.161,12.262,11.943,11.943,9131799,0
1998-08-26,11.756,11.881,11.679,11.688,8112988,0
1998-08-27,11.454,11.569,10.75,11.158,16065192,0
1998-08-28,11.107,11.275,10.583,10.652,10042937,0
1998-08-31,10.661,10.795,9.749,9.86,11912647,0
1998-09-01,10.246,10.607,9.582,10.534,14461565,0
1998-09-02,10.607,11.03,10.417,10.455,12670587,0
1998-09-03,10.408,10.795,10.196,10.517,14425043,0
1998-09-04,10.686,10.686,10.026,10.221,9587131,0
1998-09-08,10.482,11.114,10.455,11.039,11742374,0
1998-09-09,11.039,11.284,10.896,11.091,10632022,0
1998-09-10,10.922,10.922,10.323,10.534,10069500,0
1998-09-11,10.661,11.014,10.576,10.989,10873921,0
1998-09-14,10.989,11.31,10.912,11.107,8978123,0
1998-09-15,11.107,11.234,10.896,11.03,5317435,0
1998-09-16,11.132,11.275,10.998,11.2,6215296,0
1998-09-17,10.744,11.31,10.744,11.056,9367055,0
1998-09-18,11.132,11.275,10.922,11.258,6664937,0
1998-09-21,10.972,11.856,10.963,11.831,10288628,0
1998-09-22,11.856,11.943,11.183,11.183,16488269,0
1998-09-23,11.4,11.847,11.14,11.807,16615384,0
1998-09-24,11.824,11.952,11.056,11.25,13716906,0
1998-09-25,11.158,11.494,10.896,11.183,12379839,0
1998-09-28,11.284,11.622,11.234,11.351,10835029,0
1998-09-29,11.377,11.641,11.132,11.494,10775268,0
1998-09-30,11.368,11.368,10.972,11.03,10318508,0
1998-10-01,10.821,10.922,10.273,10.313,12044982,0
1998-10-02,10.348,10.607,10.012,10.417,11533679,0
1998-10-05,10.273,10.348,9.783,9.816,10811312,0
1998-10-06,10.408,10.408,9.698,9.884,14383304,0
1998-10-07,9.86,10.273,9.749,9.892,12930983,0
1998-10-08,9.725,9.959,9.4377,9.833,15908670,0
1998-10-09,10.094,10.686,9.959,10.625,10803247,0
1998-10-12,11.03,11.209,10.863,10.87,9762150,0
1998-10-13,10.887,11.066,10.348,10.432,11121507,0
1998-10-14,10.44,11.234,10.44,10.887,12615568,0
1998-10-15,10.821,11.784,10.75,11.756,12332412,0
1998-10-16,12.042,12.33,11.756,12.33,19216475,0
1998-10-19,12.279,12.624,12.078,12.566,14467256,0
1998-10-20,13.107,13.342,12.38,12.472,32676307,0
1998-10-21,12.506,12.506,12.078,12.313,15537766,0
1998-10-22,12.279,12.566,12.078,12.431,7789515,0
1998-10-23,12.423,12.719,12.33,12.449,9106184,0
1998-10-26,12.472,12.506,12.169,12.22,6277905,0
1998-10-27,12.406,12.819,12.406,12.593,11630912,0
1998-10-28,12.523,12.775,12.33,12.711,8977172,0
1998-10-29,12.81,13.427,12.784,13.333,18978850,0
1998-10-30,13.518,13.62,13.097,13.324,15839419,0
1998-11-02,13.308,13.308,13.048,13.258,9204366,0
1998-11-03,13.048,13.206,12.751,12.878,9309186,0
1998-11-04,13.04,13.637,13.022,13.587,14330182,0
1998-11-05,13.4,13.493,13.258,13.468,7199950,0
1998-11-06,13.444,13.645,13.24,13.383,12022217,0
1998-11-09,13.383,13.613,12.979,13.182,9024132,0
1998-11-10,13.123,13.427,12.996,13.308,8102553,0
1998-11-11,13.645,14.471,13.637,14.471,26842829,0
1998-11-12,14.387,14.437,13.998,14.149,16147244,0
1998-11-13,14.125,14.48,13.958,14.379,12019841,0
1998-11-16,14.48,14.666,14.236,14.406,12563870,0
1998-11-17,14.387,14.647,13.949,14.523,21553851,0
1998-11-18,14.581,15.272,14.581,15.054,15151676,0
1998-11-19,15.55,16.438,15.55,16.063,29005184,0
1998-11-20,16.152,16.152,15.73,15.937,15560534,0
1998-11-23,16.016,16.438,15.863,16.41,13017779,0
1998-11-24,16.126,16.536,16.097,16.161,11955337,0
1998-11-25,16.097,16.438,15.796,16.438,14446862,0
1998-11-27,16.438,16.448,16.161,16.41,3211046,0
1998-11-30,16.268,16.328,15.913,15.913,11546013,0
1998-12-01,15.779,16.222,15.635,16.152,11586328,0
1998-12-02,16.152,16.536,15.955,16.41,19202722,0
1998-12-03,16.41,17.424,16.351,16.901,29965180,0
1998-12-04,17.086,17.271,16.581,17.271,17447792,0
1998-12-07,17.398,17.954,17.135,17.855,17750398,0
1998-12-08,17.855,18.334,17.838,17.92,19525245,0
1998-12-09,17.872,18.014,17.549,17.693,9285947,0
1998-12-10,17.5,17.608,16.901,17.044,10796604,0
1998-12-11,16.824,17.061,16.487,16.68,15503140,0
1998-12-14,16.351,16.563,15.991,16.42,11418423,0
1998-12-15,16.375,16.842,16.175,16.328,13290031,0
1998-12-16,16.487,16.698,16.351,16.536,10354082,0
1998-12-17,16.512,17.491,16.512,17.491,17044157,0
1998-12-18,17.686,18.205,17.424,18.071,13538094,0
1998-12-21,18.038,18.84,18.038,18.553,15849382,0
1998-12-22,18.31,18.376,17.711,17.92,11393284,0
1998-12-23,18.435,18.435,17.711,17.872,12219527,0
1998-12-24,17.786,17.895,17.608,17.895,3296895,0
1998-12-28,17.838,18.327,17.735,17.76,5399015,0
1998-12-29,17.829,17.855,17.447,17.5,6105732,0
1998-12-30,17.541,18.646,17.525,18.232,10988702,0
1998-12-31,18.334,18.384,17.729,17.838,8171329,0
1999-01-04,17.928,18.268,17.92,18.152,8760417,0
1999-01-05,18.071,18.935,18.071,18.553,15633574,0
1999-01-06,19.069,19.221,18.808,19.101,15508358,0
1999-01-07,18.831,19.321,18.831,19.069,14141886,0
1999-01-08,19.455,19.582,19.077,19.533,15211442,0
1999-01-11,19.533,19.795,19.212,19.795,12090042,0
1999-01-12,19.786,19.786,19.069,19.221,7266832,0
1999-01-13,18.881,20.106,18.665,19.481,16067564,0
1999-01-14,19.119,19.364,18.784,18.831,12419209,0
1999-01-15,18.831,19.608,18.546,19.296,14988520,0
1999-01-19,19.391,19.557,18.935,19.382,11457794,0
1999-01-20,20.155,21.419,20.08,20.755,29485657,0
1999-01-21,20.747,20.915,19.557,20.028,23558740,0
1999-01-22,19.404,19.699,19.093,19.382,16219814,0
1999-01-25,19.391,19.675,18.865,19.507,9399308,0
1999-01-26,19.742,20.527,19.692,20.445,12811456,0
1999-01-27,20.527,20.729,19.834,19.86,12773985,0
1999-01-28,20.122,20.256,19.692,19.969,10617797,0
1999-01-29,20.331,21.034,19.954,20.621,15231365,0
1999-02-01,20.621,20.856,19.809,19.809,9554881,0
1999-02-02,19.825,20.283,19.825,20.216,12311066,0
1999-02-03,19.947,21.32,19.761,21.194,13998172,0
1999-02-04,21.007,21.007,20.02,20.02,13220782,0
1999-02-05,19.947,19.994,19.313,19.734,17263764,0
1999-02-08,20.074,20.206,19.238,19.86,16368273,0
1999-02-09,19.86,19.86,18.054,18.134,14399906,0
1999-02-10,18.142,19.026,18.116,18.486,17064550,0
1999-02-11,18.486,19.86,18.486,19.825,15604640,0
1999-02-12,19.708,19.761,19.238,19.473,10150602,0
1999-02-16,19.994,20.206,18.941,18.976,9538750,0
1999-02-17,19.186,19.954,18.918,18.95,12229958,0
1999-02-18,19.229,19.548,18.561,19.203,14263307,0
1999-02-19,19.42,19.86,19.304,19.397,7316634,0
1999-02-22,19.809,20.78,19.54,20.621,10098909,0
1999-02-23,20.856,21.194,20.596,20.856,15251757,0
1999-02-24,20.856,21.884,20.738,21.267,16491591,0
1999-02-25,20.694,20.89,19.922,20.074,15265990,0
1999-02-26,18.848,19.142,18.402,18.595,28482503,0
1999-03-01,18.927,19.591,18.428,19.238,19414260,0
1999-03-02,19.229,19.734,17.937,18.038,23693442,0
1999-03-03,18.452,19.186,18.249,19.16,19529042,0
1999-03-04,19.489,20.02,19.286,19.286,19761452,0
1999-03-05,20.139,21.067,20.047,20.98,18671972,0
1999-03-08,20.949,21.893,20.78,21.893,14195954,0
1999-03-09,21.893,22.498,20.662,20.662,28037131,0
1999-03-10,21.067,21.38,20.662,21.267,14919747,0
1999-03-11,21.572,21.572,20.232,20.476,18149290,0
1999-03-12,20.621,20.956,19.809,20.747,15681953,0
1999-03-15,20.747,21.116,20.283,20.738,11534153,0
1999-03-16,20.747,22.197,20.747,21.741,20503265,0
1999-03-17,21.691,21.936,21.236,21.454,11926406,0
1999-03-18,21.454,22.036,21.428,21.817,9620807,0
1999-03-19,22.197,22.197,20.933,20.98,12948531,0
1999-03-22,20.78,21.169,20.46,21.007,12436282,0
1999-03-23,20.856,20.89,18.976,19.026,41891115,0
1999-03-24,19.372,19.904,19.186,19.742,25210270,0
1999-03-25,19.734,21.067,19.591,20.543,20977572,0
1999-03-26,20.435,20.788,20.074,20.088,9405472,0
1999-03-29,20.283,21.093,20.114,21.05,10087521,0
1999-03-30,20.711,21.38,20.519,20.55,8418919,0
1999-03-31,20.747,21.236,20.694,20.694,9013698,0
1999-04-01,21.267,21.641,20.814,21.604,12714223,0
1999-04-05,22.104,23.301,22.054,23.1,17910236,0
1999-04-06,22.888,23.757,22.841,23.225,15973177,0
1999-04-07,23.555,23.96,22.416,23.505,15459977,0
1999-04-08,23.505,23.505,22.669,22.957,12215255,0
1999-04-09,23.072,23.175,22.729,23.072,7900975,0
1999-04-12,22.56,22.625,21.868,22.272,13456515,0
1999-04-13,22.609,22.786,22.104,22.128,8077892,0
1999-04-14,22.416,22.729,21.665,21.724,11777472,0
1999-04-15,21.893,22.625,20.747,22.625,15916735,0
1999-04-16,22.625,23.03,21.842,22.913,10820324,0
1999-04-19,22.957,23.149,20.662,21.893,14269944,0
1999-04-20,21.532,21.868,20.644,20.856,24950824,0
1999-04-21,21.48,22.938,21.211,22.678,19682245,0
1999-04-22,23.301,23.537,22.786,22.984,14167496,0
1999-04-23,22.862,22.938,22.222,22.643,9578594,0
1999-04-26,22.72,23.462,22.467,23.301,7971173,0
1999-04-27,23.773,23.967,23.514,23.823,12599444,0
1999-04-28,23.773,24.036,23.251,23.327,14278958,0
1999-04-29,23.064,23.234,21.827,22.146,13907576,0
1999-04-30,22.096,22.257,20.856,21.311,16921789,0
1999-05-03,21.093,22.45,20.933,22.373,11097793,0
1999-05-04,22.625,22.687,21.928,22.019,9847523,0
1999-05-05,22.071,22.526,21.043,22.526,11879923,0
1999-05-06,22.526,22.736,21.834,22.045,10482617,0
1999-05-07,22.045,22.484,21.665,22.121,8120578,0
1999-05-10,21.928,22.331,21.708,21.784,6259879,0
1999-05-11,21.834,22.617,21.665,22.517,8436466,0
1999-05-12,22.517,23.792,21.936,23.765,12123716,0
1999-05-13,23.765,24.6,23.336,23.377,14641326,0
1999-05-14,22.854,23.022,21.911,22.121,17202102,0
1999-05-17,22.331,22.984,21.928,22.984,8178446,0
1999-05-18,22.768,23.951,22.617,23.815,12205297,0
1999-05-19,23.841,24.523,23.377,24.5,12256997,0
1999-05-20,24.473,24.473,23.765,23.867,9624601,0
1999-05-21,23.792,23.815,23.234,23.578,10077088,0
1999-05-24,23.555,24.188,22.544,22.854,13901412,0
1999-05-25,22.841,23.318,22.239,22.257,9864599,0
1999-05-26,22.41,23.193,21.911,23.072,12813831,0
1999-05-27,22.768,23.291,22.281,22.356,12044031,0
1999-05-28,22.743,22.957,22.41,22.831,5789842,0
1999-06-01,22.929,23.007,22.002,22.257,8895592,0
1999-06-02,22.517,23.362,22.214,23.149,12192015,0
1999-06-03,23.149,23.555,22.975,23.242,8829667,0
1999-06-04,23.529,24.903,23.426,24.812,12331936,0
1999-06-07,24.937,25.409,24.812,25.055,13784733,0
1999-06-08,25.334,25.671,24.338,24.416,15581400,0
1999-06-09,24.937,25.746,24.846,25.746,13478330,0
1999-06-10,25.561,26.296,25.486,26.245,14210657,0
1999-06-11,26.608,26.716,26.027,26.635,15259822,0
1999-06-14,26.682,27.011,26.481,26.979,13715009,0
1999-06-15,27.366,28.252,27.265,28.107,15892545,0
1999-06-16,28.202,28.202,27.291,27.873,15282111,0
1999-06-17,27.628,28.293,27.028,27.864,14819666,0
1999-06-18,27.864,27.864,27.34,27.703,7937973,0
1999-06-21,27.291,28.877,27.291,28.488,13745839,0
1999-06-22,27.964,29.348,27.891,28.202,16091750,0
1999-06-23,28.202,29.06,28.043,28.969,10998663,0
1999-06-24,28.918,28.918,27.55,27.678,14616665,0
1999-06-25,27.781,28.302,27.781,28.277,10416690,0
1999-06-28,28.488,29.103,28.067,28.986,10858742,0
1999-06-29,28.994,29.425,28.749,29.18,11973361,0
1999-06-30,29.189,30.256,28.901,30.061,15856499,0
1999-07-01,30.104,30.141,29.373,29.533,11106806,0
1999-07-02,29.323,29.634,29.02,29.569,10546652,0
1999-07-06,29.738,30.141,29.306,29.634,12504110,0
1999-07-07,29.686,30.418,29.541,30.344,12915333,0
1999-07-08,30.233,30.825,30.131,30.782,9370847,0
1999-07-09,30.782,30.917,30.402,30.587,6659246,0
1999-07-12,30.891,31.16,30.587,30.833,7122641,0
1999-07-13,30.799,30.833,30.418,30.537,7273945,0
1999-07-14,30.756,31.305,30.488,31.305,8891804,0
1999-07-15,31.305,31.979,30.943,31.979,9056384,0
1999-07-16,31.423,32.282,31.423,32.184,14860930,0
1999-07-19,32.184,32.425,31.256,31.288,11842452,0
1999-07-20,30.943,31.086,29.425,29.425,18125098,0
1999-07-21,29.425,29.97,29.06,29.221,20571564,0
1999-07-22,29.01,29.594,28.387,28.387,14391845,0
1999-07-23,28.775,29.272,28.64,29.01,12353753,0
1999-07-26,28.606,28.64,28.006,28.227,13703626,0
1999-07-27,29.221,29.946,28.877,29.872,17014752,0
1999-07-28,29.811,31.219,29.701,31.024,15808593,0
1999-07-29,30.595,30.841,29.786,29.915,14696822,0
1999-07-30,30.159,30.698,29.863,30.074,10054320,0
1999-08-02,30.274,30.335,29.365,29.442,10192348,0
1999-08-03,29.652,29.786,28.698,29.5,11247199,0
1999-08-04,29.55,29.953,29.291,29.291,8922157,0
1999-08-05,29.442,29.585,28.218,29.154,15013183,0
1999-08-06,29.237,30.007,29.221,29.754,10434713,0
1999-08-09,29.846,30.051,29.38,29.55,8543658,0
1999-08-10,29.643,29.769,28.741,28.918,11221114,0
1999-08-11,29.5,30.595,29.339,30.537,16133016,0
1999-08-12,30.595,31.113,30.293,30.335,13145367,0
1999-08-13,30.738,31.39,30.698,31.39,13059520,0
1999-08-16,31.414,32.057,31.177,31.65,12220950,0
1999-08-17,31.743,31.743,30.747,31.481,8267852,0
1999-08-18,31.481,31.634,30.488,30.488,6688412,0
1999-08-19,30.274,30.722,29.786,30.248,6866989,0
1999-08-20,30.385,31.168,30.096,30.984,5619331,0
1999-08-23,31.296,32.343,30.799,31.944,7606908,0
1999-08-24,32.105,33.151,32.057,33.151,10136613,0
1999-08-25,33.412,34.035,32.789,34.035,12524267,0
1999-08-26,34.14,34.248,33.103,33.176,6373950,0
1999-08-27,33.362,33.91,32.68,33.202,8972904,0
1999-08-30,33.589,33.852,33.253,33.565,7457501,0
1999-08-31,33.937,34.897,33.278,34.274,10230999,0
1999-09-01,34.535,34.746,33.937,34.14,8681210,0
1999-09-02,33.802,35.817,33.626,35.394,11759923,0
1999-09-03,35.994,36.754,35.657,36.702,10285073,0
1999-09-07,37.015,38.321,36.702,38.271,12763079,0
1999-09-08,38.236,38.711,36.754,37.115,16825502,0
1999-09-09,37.488,37.64,36.627,37.175,11626880,0
1999-09-10,37.614,38.211,37.065,37.847,10667359,0
1999-09-13,37.824,38.035,37.015,37.175,6064943,0
1999-09-14,37.14,38.997,37.14,38.236,10241674,0
1999-09-15,38.997,39.021,35.994,36.23,15389543,0
1999-09-16,36.019,36.828,35.606,36.594,13437540,0
1999-09-17,36.8,37.614,36.465,37.537,9925551,0
1999-09-20,37.614,37.614,36.128,36.962,8420577,0
1999-09-21,36.778,37.25,36.019,36.28,11246250,0
1999-09-22,36.256,36.414,35.606,36.18,13290031,0
1999-09-23,36.204,36.204,34.14,34.661,11055819,0
1999-09-24,34.401,35.183,33.338,35.032,18354424,0
1999-09-27,35.553,36.39,35.446,35.632,10029182,0
1999-09-28,35.293,36.441,35.109,36.128,8624292,0
1999-09-29,36.331,36.516,35.085,35.157,6716396,0
1999-09-30,35.183,35.183,33.827,34.348,11975968,0
1999-10-01,35.085,36.331,35.007,35.935,9693849,0
1999-10-04,36.078,37.8,35.758,37.775,9488950,0
1999-10-05,37.8,39.308,37.586,39.205,12498655,0
1999-10-06,39.259,39.259,38.347,38.559,8401840,0
1999-10-07,37.8,38.161,36.627,36.728,10303094,0
1999-10-08,35.705,35.968,34.299,35.918,23721428,0
1999-10-11,36.128,37.8,36.128,37.662,8439786,0
1999-10-12,38.161,38.87,35.496,35.496,10959768,0
1999-10-13,35.293,36.256,35.183,35.705,11081902,0
1999-10-14,35.496,35.894,34.348,35.496,9156458,0
1999-10-15,35.371,35.657,33.988,34.459,14061018,0
1999-10-18,34.459,35.293,33.725,35.268,11222060,0
1999-10-19,34.224,35.419,32.889,33.202,29345264,0
1999-10-20,33.412,34.114,32.318,33.412,25780384,0
1999-10-21,32.789,32.815,31.634,32.579,19243750,0
1999-10-22,33.202,33.802,32.628,32.628,10522226,0
1999-10-25,32.603,33.751,32.392,33.253,9250851,0
1999-10-26,33.514,34.248,33.338,33.362,7948644,0
1999-10-27,33.387,33.491,31.944,32.468,11958423,0
1999-10-28,32.958,35.183,32.907,34.89,14110816,0
1999-10-29,36.77,37.815,36.693,37.502,13788051,0
1999-11-01,37.402,37.766,36.357,36.357,12492724,0
1999-11-02,36.618,37.815,36.594,37.14,9865073,0
1999-11-03,37.84,38.861,37.402,38.288,9901359,0
1999-11-04,39.197,40.218,38.784,40.092,11878499,0
1999-11-05,40.954,41.213,38.446,39.044,10084439,0
1999-11-08,38.498,39.385,38.338,38.552,7431414,0
1999-11-09,39.072,39.595,38.446,39.044,7400347,0
1999-11-10,39.147,40.928,38.676,40.692,11210205,0
1999-11-11,41.629,42.834,41.525,42.387,11415101,0
1999-11-12,42.413,42.62,40.48,42.101,10433291,0
1999-11-15,42.208,42.286,40.851,41.213,6184228,0
1999-11-17,41.053,41.543,39.259,39.67,10720009,0
1999-11-18,40.116,41.686,40.009,41.001,10437323,0
1999-11-19,40.954,41.576,40.193,41.026,9090061,0
1999-11-22,40.954,41.552,39.856,41.478,8571881,0
1999-11-23,41.763,42.834,40.979,41.659,10026337,0
1999-11-24,41.997,42.959,41.187,42.217,6678691,0
1999-11-26,43.145,43.769,42.885,43.07,3845428,0
1999-11-29,42.808,43.853,41.712,41.788,9393614,0
1999-11-30,41.736,42.674,40.009,40.143,8671721,0
1999-12-01,40.218,41.499,40.193,41.478,8883262,0
1999-12-02,41.552,42.413,41.053,41.745,6883589,0
1999-12-03,42.834,43.358,41.763,42.36,10366175,0
1999-12-06,42.781,44.841,42.646,44.841,9734639,0
1999-12-07,44.714,44.924,43.482,43.617,9378674,0
1999-12-08,43.982,46.517,43.719,45.331,10217719,0
1999-12-09,45.97,46.594,43.566,44.714,13506077,0
1999-12-10,44.293,45.001,43.07,44.662,7963109,0
1999-12-13,44.605,45.497,43.566,44.326,6599011,0
1999-12-14,44.266,44.293,40.243,40.355,14073111,0
1999-12-15,39.908,41.162,38.711,39.958,19933861,0
1999-12-16,41.736,42.15,40.556,41.813,14271605,0
1999-12-17,42.262,42.885,41.478,42.596,11452574,0
1999-12-20,41.997,42.574,41.4,41.949,5980279,0
1999-12-21,42.208,44.554,41.949,44.554,9860333,0
1999-12-22,44.453,45.549,43.982,45.027,7240270,0
1999-12-23,45.027,45.188,44.243,44.924,4998231,0
1999-12-27,44.815,44.815,43.17,44.714,5953951,0
1999-12-28,44.714,45.339,44.351,44.866,4269695,0
1999-12-29,44.866,44.976,43.54,44.376,3192548,0
1999-12-30,44.526,44.815,41.239,41.525,9984598,0
1999-12-31,40.901,41.187,40.378,40.378,6765485,0
2000-01-03,41.576,43.406,40.169,42.986,12824739,0
2000-01-04,42.413,42.469,40.851,41.162,9429663,0
2000-01-05,41.162,41.478,39.958,40.169,14398007,0
2000-01-06,40.269,40.739,37.815,39.072,13942677,0
2000-01-07,38.676,39.746,38.187,39.284,15342350,0
2000-01-10,41.138,42.311,40.739,41.975,11112024,0
2000-01-11,41.997,42.986,41.187,41.576,9054959,0
2000-01-12,41.478,43.07,41.138,42.208,7941765,0
2000-01-13,42.834,43.382,41.213,42.781,7764611,0
2000-01-14,43.829,45.188,43.769,45.075,10469104,0
2000-01-18,43.879,46.544,43.879,46.122,10435661,0
2000-01-19,46.781,46.804,45.709,45.762,7895284,0
2000-01-20,46.804,48.078,46.31,47.168,11116052,0
2000-01-21,47.952,48.104,45.936,46.301,10191158,0
2000-01-24,47.85,49.1,45.127,46.332,12171858,0
2000-01-25,47.168,48.995,46.435,47.589,17910714,0
2000-01-26,47.356,47.427,45.911,47.007,10244515,0
2000-01-27,46.924,48.702,45.853,47.235,11846719,0
2000-01-28,46.849,47.347,43.87,44.78,11849803,0
2000-01-31,44.707,45.144,42.637,45.045,11386881,0
2000-02-01,44.992,47.396,44.259,47.294,9031482,0
2000-02-02,48.229,50.374,47.844,49.901,12949479,0
2000-02-03,50.584,56.224,50.397,56.015,17671901,0
2000-02-04,55.078,58.105,54.447,55.178,14167025,0
2000-02-07,54.867,56.623,54.867,56.224,9313459,0
2000-02-08,56.487,58.367,56.326,58.056,9058753,0
2000-02-09,58.158,59.836,57.743,58.891,11629489,0
2000-02-10,58.79,60.619,57.693,60.619,8065322,0
2000-02-11,59.776,59.887,56.848,57.533,9828314,0
2000-02-14,58.006,58.214,55.178,56.277,9782783,0
2000-02-15,56.277,56.776,54.447,56.412,9103815,0
2000-02-16,56.801,58.419,56.562,56.748,10166733,0
2000-02-17,56.822,60.619,56.822,59.776,10031318,0
2000-02-18,60.619,60.619,56.015,56.015,10855187,0
2000-02-22,59.362,62.702,57.482,62.29,18435296,0
2000-02-23,62.212,64.009,60.408,61.504,14217060,0
2000-02-24,62.29,66.472,62.128,65.948,15950410,0
2000-02-25,65.789,67.199,63.856,64.058,11181983,0
2000-02-28,64.058,65.839,61.033,65.164,14472714,0
2000-02-29,65.63,70.933,65.63,69.451,13401731,0
2000-03-01,69.996,71.068,65.948,68.715,12006799,0
2000-03-02,68.58,73.311,66.886,72.317,13290268,0
2000-03-03,74.409,78.641,74.409,78.431,15665351,0
2000-03-06,80.37,83.422,75.875,77.757,15112551,0
2000-03-07,78.379,78.567,73.421,75.24,12944978,0
2000-03-08,75.24,75.353,70.359,71.903,14331368,0
2000-03-09,71.903,75.639,70.075,75.24,11454472,0
2000-03-10,75.402,76.921,72.527,75.562,10086099,0
2000-03-13,72.527,74.721,71.482,71.801,10447283,0
2000-03-14,72.738,73.735,64.009,65.425,15240139,0
2000-03-15,65.839,65.839,61.033,61.455,21653218,0
2000-03-16,62.76,67.694,60.12,66.886,18727702,0
2000-03-17,66.886,71.381,66.099,71.015,14886780,0
2000-03-20,71.068,73.235,68.764,69.86,10650285,0
2000-03-21,69.812,72.116,67.67,71.592,9395275,0
2000-03-22,72.738,75.454,70.123,74.409,10973762,0
2000-03-23,74.409,76.45,72.116,72.84,10413133,0
2000-03-24,73.68,77.308,71.903,73.807,11977156,0
2000-03-27,73.573,76.684,73.573,75.639,9602546,0
2000-03-28,75.454,75.613,73.363,74.778,9815271,0
2000-03-29,74.409,74.829,70.435,71.407,12385771,0
2000-03-30,71.407,71.482,64.794,68.193,14995393,0
2000-03-31,68.978,69.812,65.63,66.886,16266770,0
2000-04-03,66.886,67.119,62.601,63.021,13393903,0
2000-04-04,63.126,64.058,53.611,60.931,28665584,0
2000-04-05,61.007,66.958,59.515,62.702,18967467,0
2000-04-06,65.217,67.72,64.481,66.886,12153832,0
2000-04-07,68.554,69.651,67.199,69.601,9252509,0
2000-04-10,70.021,70.647,64.905,65.367,9340491,0
2000-04-11,63.545,65.164,61.056,62.702,16366848,0
2000-04-12,62.913,64.27,57.894,58.73,14982589,0
2000-04-13,59.203,62.601,57.373,59.312,14959822,0
2000-04-14,58.158,59.289,54.159,58.105,17826526,0
2000-04-17,54.656,66.472,54.656,62.29,19918922,0
2000-04-18,60.881,62.702,57.27,62.702,25189401,0
2000-04-19,62.702,63.959,59.623,59.776,13398885,0
2000-04-20,60.619,62.263,60.04,60.619,10117407,0
2000-04-24,59.362,60.848,58.419,59.05,10187838,0
2000-04-25,61.607,63.545,60.881,63.545,9995272,0
2000-04-26,64.794,65.191,61.767,62.29,8507614,0
2000-04-27,61.362,68.109,61.049,66.699,11397788,0
2000-04-28,67.745,70.563,67.745,68.109,11854784,0
2000-05-01,68.47,69.181,65.704,66.903,9856776,0
2000-05-02,65.992,68.782,65.021,65.021,9785153,0
2000-05-03,65.021,66.019,60.813,63.478,9561754,0
2000-05-04,63.766,65.596,62.332,65.021,10615423,0
2000-05-05,65.856,67.088,63.925,64.32,8877096,0
2000-05-08,64.785,64.995,61.049,61.386,8299155,0
2000-05-09,61.386,62.308,58.07,59.093,13726863,0
2000-05-10,58.122,58.122,53.94,55.559,17544314,0
2000-05-11,55.096,59.007,54.774,58.544,11353917,0
2000-05-12,59.744,61.159,58.333,59.069,9588081,0
2000-05-15,58.855,60.424,56.554,59.666,8577099,0
2000-05-16,61.101,62.308,59.744,61.834,8442157,0
2000-05-17,61.732,63.141,59.827,60.578,10459853,0
2000-05-18,60.998,61.834,59.693,60.662,7541453,0
2000-05-19,59.38,59.79,56.766,58.333,11148309,0
2000-05-22,57.524,57.811,53.99,55.928,15777052,0
2000-05-23,56.864,57.499,53.526,53.526,7217736,0
2000-05-24,53.629,58.07,50.281,57.186,10832534,0
2000-05-25,60.003,61.521,58.024,58.544,11559884,0
2000-05-26,56.864,57.863,54.413,56.033,5604627,0
2000-05-30,58.544,60.737,57.499,60.424,7274300,0
2000-05-31,60.636,61.362,58.747,60.424,9156579,0
2000-06-01,62.204,65.757,61.782,65.334,8196825,0
2000-06-02,69.416,74.434,68.993,71.658,13232642,0
2000-06-05,70.039,71.507,67.324,70.249,6333872,0
2000-06-06,70.299,71.296,66.903,67.324,6524899,0
2000-06-07,68.58,70.46,66.019,69.306,6389248,0
2000-06-08,70.249,70.872,67.637,68.37,5626091,0
2000-06-09,69.94,71.086,68.523,70.039,4822378,0
2000-06-12,69.416,69.94,65.334,66.176,6031618,0
2000-06-13,67.324,69.628,65.704,69.628,6677033,0
2000-06-14,69.827,71.086,68.209,68.47,7900147,0
2000-06-15,68.267,69.416,65.655,67.324,7959788,0
2000-06-16,65.655,68.58,65.655,68.58,6294742,0
2000-06-19,67.637,74.322,67.637,73.386,7554258,0
2000-06-20,73.024,75.267,71.921,72.654,8766700,0
2000-06-21,71.921,73.599,66.903,68.58,6610391,0
2000-06-22,68.782,71.398,66.279,68.267,19887025,0
2000-06-23,66.488,66.488,61.883,63.352,16466572,0
2000-06-26,62.729,63.663,61.049,62.516,11813638,0
2000-06-27,62.516,62.516,60.003,60.003,8742985,0
2000-06-28,61.683,62.254,59.591,59.903,9825588,0
2000-06-29,59.38,61.572,56.814,57.711,11292613,0
2000-06-30,58.07,59.79,57.025,57.448,10492579,0
2000-07-03,57.711,58.333,57.339,57.711,4502461,0
2000-07-05,53.73,55.194,53.316,54.989,17788579,0
2000-07-06,55.096,56.294,53.99,56.033,13902951,0
2000-07-07,57.08,58.907,56.766,57.711,10959298,0
2000-07-10,57.287,58.485,56.505,56.864,6792050,0
2000-07-11,56.663,58.122,54.312,56.864,9551086,0
2000-07-12,56.452,56.864,55.248,56.864,9239465,0
2000-07-13,57.287,60.578,56.766,59.27,13035208,0
2000-07-14,59.38,61.049,58.333,60.636,7946982,0
2000-07-17,60.998,62.308,59.168,61.472,9376538,0
2000-07-18,61.049,61.049,58.485,59.007,7796510,0
2000-07-19,58.958,58.958,56.033,56.243,7448961,0
2000-07-20,56.452,58.024,54.836,56.663,9767366,0
2000-07-21,54.774,55.096,51.433,53.105,18931772,0
2000-07-24,52.48,57.599,51.908,56.864,16097920,0
2000-07-25,57.499,58.855,55.508,56.081,16991034,0
2000-07-26,55.668,55.72,52.059,53.576,14674056,0
2000-07-27,48.104,50.195,47.268,47.74,26135166,0
2000-07-28,48.94,49.31,46.746,48.104,18179172,0
2000-07-31,49.673,50.557,48.789,49.773,14084969,0
2000-08-01,50.035,50.035,47.893,48.524,8902118,0
2000-08-02,48.417,49.983,47.007,47.683,9559504,0
2000-08-03,48.524,48.524,44.343,46.638,19598528,0
2000-08-04,49.362,49.362,45.019,46.221,12222846,0
2000-08-07,46.326,49.362,45.911,48.94,11074080,0
2000-08-08,48.265,51.241,47.943,50.094,10347915,0
2000-08-09,51.03,52.077,50.195,50.195,9189427,0
2000-08-10,51.03,51.241,48.836,50.617,7090506,0
2000-08-11,49.362,49.815,46.849,47.893,9844324,0
2000-08-14,50.094,53.544,49.202,53.122,12747661,0
2000-08-15,54.801,56.47,54.59,55.636,17173169,0
2000-08-16,55.998,57.617,55.212,55.636,15179070,0
2000-08-17,55.686,57.357,54.801,56.47,9961002,0
2000-08-18,57.827,59.397,57.727,59.084,12640944,0
2000-08-21,59.084,59.185,55.374,56.679,11239014,0
2000-08-22,56.47,56.47,54.378,54.692,12625414,0
2000-08-23,54.479,56.785,54.479,56.785,11221114,0
2000-08-24,57.305,59.084,56.99,58.249,22410802,0
2000-08-25,58.088,58.3,55.998,56.159,9244921,0
2000-08-28,56.367,58.039,55.946,58.039,7451216,0
2000-08-29,56.785,57.152,55.898,56.107,8720459,0
2000-08-30,55.946,56.208,54.739,55.998,7606197,0
2000-08-31,55.266,56.891,55.266,55.846,7861015,0
2000-09-01,57.255,57.415,55.686,56.049,7973427,0
2000-09-05,56.107,56.107,54.9,55.212,6144740,0
2000-09-06,54.429,55.212,51.864,52.598,13036043,0
2000-09-07,52.389,53.754,50.617,51.452,13022999,0
2000-09-08,51.763,51.763,47.943,49.049,18347905,0
2000-09-11,48.467,49.983,47.219,48.524,12491063,0
2000-09-12,48.988,49.722,47.419,47.893,9779818,0
2000-09-13,47.11,48.628,46.486,47.683,11150204,0
2000-09-14,48.94,50.617,48.727,50.297,12746595,0
2000-09-15,50.094,50.094,48.702,49.362,11306603,0
2000-09-18,50.195,51.925,48.576,49.513,9944877,0
2000-09-19,49.461,53.646,48.628,53.281,15114090,0
2000-09-20,52.287,53.23,49.202,50.195,18290040,0
2000-09-21,49.251,49.623,43.922,45.069,11061864,0
2000-09-22,45.178,47.683,45.019,47.683,16505468,0
2000-09-25,47.943,48.364,42.665,43.501,15731164,0
2000-09-26,42.925,43.922,40.051,41.045,22938348,0
2000-09-27,42.253,42.564,38.901,40.471,19370506,0
2000-09-28,40.522,41.205,39.317,39.317,16067919,0
2000-09-29,39.738,40.623,39.164,39.738,11321427,0
2000-10-02,41.146,43.136,40.471,41.829,15095355,0
2000-10-03,43.085,43.085,40.363,40.785,9481241,0
2000-10-04,40.836,42.454,40.785,42.454,12513831,0
2000-10-05,41.829,41.931,39.95,40.836,14530102,0
2000-10-06,40.363,41.728,38.271,39.214,11771187,0
2000-10-09,39.317,39.426,36.028,37.958,11688422,0
2000-10-10,37.024,37.435,35.085,36.18,14587137,0
2000-10-11,33.776,35.553,32.158,34.981,32513027,0
2000-10-12,36.028,36.078,32.73,33.103,20065128,0
2000-10-13,33.103,38.694,33.041,37.224,19369438,0
2000-10-16,38.271,38.481,36.028,36.441,11783519,0
2000-10-17,36.441,36.441,32.519,33.626,16669454,0
2000-10-18,30.953,33.362,29.282,30.849,33116107,0
2000-10-19,37.435,38.793,36.18,38.271,29867473,0
2000-10-20,37.435,41.728,36.962,39.738,18178817,0
2000-10-23,41.205,43.085,40.26,40.883,15974598,0
2000-10-24,40.421,40.522,37.748,38.381,15305116,0
2000-10-25,37.224,37.488,35.244,35.657,14924248,0
2000-10-26,35.657,37.488,34.248,37.024,15140772,0
2000-10-27,38.498,38.498,36.516,37.402,9437724,0
2000-10-30,37.562,39.544,37.502,39.08,9823690,0
2000-10-31,39.756,41.905,39.704,41.062,13422719,0
2000-11-01,39.965,40.227,38.085,39.132,11531307,0
2000-11-02,40.329,40.489,38.498,39.756,13336749,0
2000-11-03,40.277,40.277,38.757,39.021,6763948,0
2000-11-06,39.341,39.965,38.711,38.819,6938966,0
2000-11-07,39.08,39.08,37.376,37.614,8863225,0
2000-11-08,37.614,38.187,35.21,35.41,8916228,0
2000-11-09,34.366,35.149,33.008,35.049,15700452,0
2000-11-10,33.581,33.633,32.434,32.434,11043366,0
2000-11-13,32.224,36.145,32.122,35.41,16010882,0
2000-11-14,37.242,39.704,36.406,38.236,14271252,0
2000-11-15,39.341,40.91,38.711,40.179,12799124,0
2000-11-16,39.233,39.756,38.559,38.92,13210587,0
2000-11-17,38.972,38.972,35.362,36.618,11552653,0
2000-11-20,36.196,36.828,34.315,35.41,11981544,0
2000-11-21,35.833,36.256,34.787,35.101,8617175,0
2000-11-22,35.101,36.406,34.737,34.89,10273453,0
2000-11-24,35.783,37.242,35.572,36.828,5009965,0
2000-11-27,38.92,38.972,36.88,37.041,15366184,0
2000-11-28,37.614,37.824,33.321,33.892,15280454,0
2000-11-29,33.953,33.953,32.274,32.698,18264070,0
2000-11-30,30.969,31.863,30.706,31.228,20704846,0
2000-12-01,31.752,33.37,30.756,31.65,16661273,0
2000-12-04,31.8,34.366,31.752,33.168,11914784,0
2000-12-05,33.69,38.87,33.69,38.236,16338748,0
2000-12-06,38.236,39.756,37.662,38.757,13382403,0
2000-12-07,37.242,37.502,33.321,35.884,13033075,0
2000-12-08,39.544,41.846,38.498,41.433,21152234,0
2000-12-11,41.483,44.36,40.964,43.415,13401136,0
2000-12-12,42.893,44.571,42.168,44.198,10398548,0
2000-12-13,43.002,43.736,40.179,40.179,13634259,0
2000-12-14,40.91,42.581,40.588,41.223,10568112,0
2000-12-15,39.341,40.489,38.398,39.341,14012042,0
2000-12-18,40.588,41.01,39.494,39.965,8154612,0
2000-12-19,40.179,43.736,39.544,40.179,14461802,0
2000-12-20,38.92,39.021,35.47,35.994,14496666,0
2000-12-21,35.935,39.021,34.949,36.72,13558488,0
2000-12-22,37.662,40.588,37.614,39.863,9816457,0
2000-12-26,40.277,40.588,38.607,39.132,6054267,0
2000-12-27,38.498,41.846,38.498,41.846,14444373,0
2000-12-28,41.534,42.168,40.7,41.643,10314595,0
2000-12-29,41.062,41.846,39.132,39.654,9608595,0
2001-01-02,39.021,40.851,38.498,38.757,9833535,0
2001-01-03,37.242,42.318,35.622,42.057,18163163,0
2001-01-04,42.006,45.776,40.964,43.576,22950203,0
2001-01-05,43.576,43.576,39.08,39.603,14970733,0
2001-01-08,39.603,39.603,37.614,39.341,12815489,0
2001-01-09,37.662,37.975,36.567,37.453,18906991,0
2001-01-10,36.88,39.132,36.516,38.87,12241699,0
2001-01-11,37.975,41.534,37.766,41.534,14042279,0
2001-01-12,41.01,41.114,39.393,40.067,11903282,0
2001-01-16,40.179,40.179,38.607,39.916,8944563,0
2001-01-17,41.643,43.415,40.91,42.318,18334148,0
2001-01-18,41.643,43.262,40.489,42.893,14102634,0
2001-01-19,43.473,43.938,41.643,42.111,15993452,0
2001-01-22,41.324,41.695,39.341,40.651,11291307,0
2001-01-23,37.975,38.498,36.828,37.662,36363911,0
2001-01-24,37.926,38.295,35.994,36.406,19402877,0
2001-01-25,36.097,36.406,35.21,35.21,12671059,0
2001-01-26,34.527,34.949,34.004,34.737,14892947,0
2001-01-29,34.755,36.889,33.514,36.8,16619180,0
2001-01-30,36.18,37.933,36.18,37.462,12985883,0
2001-01-31,37.015,38.498,36.676,36.676,12214426,0
2001-02-01,36.846,37.64,35.697,36.6,8578166,0
2001-02-02,37.224,37.671,36.061,36.078,8383937,0
2001-02-05,35.192,35.908,33.538,34.338,12406401,0
2001-02-06,34.746,35.463,34.329,34.338,8778086,0
2001-02-07,34.123,35.149,32.326,32.662,17895063,0
2001-02-08,33.329,34.205,32.452,32.452,15355865,0
2001-02-09,32.452,32.46,30.984,31.264,16615859,0
2001-02-12,31.153,32.334,30.15,31.574,14089473,0
2001-02-13,31.584,32.24,31.264,31.33,10211319,0
2001-02-14,31.33,33.287,30.899,32.452,12819163,0
2001-02-15,33.626,34.964,33.294,34.053,14827850,0
2001-02-16,31.659,32.24,30.369,30.647,18648256,0
2001-02-20,30.984,31,28.556,28.894,15311282,0
2001-02-21,28.059,29.475,28.006,28.681,17658855,0
2001-02-22,28.85,28.868,26.379,27.385,25800778,0
2001-02-23,26.802,26.802,23.657,25.25,26235602,0
2001-02-26,25.459,25.706,24.289,24.416,16229182,0
2001-02-27,24.616,26.802,24.515,25.124,16401596,0
2001-02-28,25.459,26.296,24.289,24.742,15446222,0
2001-03-01,24.289,27.468,23.951,27.13,15346146,0
2001-03-02,26.549,30.647,26.296,29.355,22372385,0
2001-03-05,29.306,30.176,28.471,29.06,11365301,0
2001-03-06,30.817,31.322,30.15,30.233,13948840,0
2001-03-07,30.233,30.418,28.521,29.112,12519525,0
2001-03-08,28.978,29.517,28.894,29.146,8929388,0
2001-03-09,28.26,28.268,27.003,27.424,12557112,0
2001-03-12,25.957,27.595,25.266,26.04,17155145,0
2001-03-13,26.208,27.899,25.976,27.474,13767183,0
2001-03-14,25.875,28.059,25.546,26.388,11793839,0
2001-03-15,28.387,28.387,26.049,26.36,11140478,0
2001-03-16,25.867,27.635,25.788,26.254,12722289,0
2001-03-19,26.254,27.899,25.512,27.223,12051267,0
2001-03-20,27.385,29.282,26.564,27.003,13554220,0
2001-03-21,27.214,29.13,25.706,28.488,15724283,0
2001-03-22,29.434,32.247,28.816,31.709,20419667,0
2001-03-23,33.11,33.144,30.159,32.503,19227622,0
2001-03-26,32.24,32.24,29.282,30.562,16964828,0
2001-03-27,30.293,30.943,29.306,30.36,18389407,0
2001-03-28,30.061,30.15,26.802,27.197,20990023,0
2001-03-29,26.716,28.051,25.546,26.313,15608436,0
2001-03-30,26.379,27.635,25.241,25.94,14336349,0
2001-04-02,26.464,26.673,23.426,23.74,17978181,0
2001-04-03,23.657,23.783,22.112,23.03,19197862,0
2001-04-04,23.03,24.694,22.609,23.193,17694192,0
2001-04-05,25.124,26.54,24.585,26.084,14565914,0
2001-04-06,25.165,25.283,23.03,23.664,16726610,0
2001-04-09,23.867,23.875,21.994,23.04,12460590,0
2001-04-10,22.948,25.292,22.938,24.785,17540045,0
2001-04-11,28.471,29.937,27.223,28.471,28219500,0
2001-04-12,27.678,30.15,27.097,29.686,16843289,0
2001-04-16,28.64,28.808,26.919,27.644,11266409,0
2001-04-17,26.802,30.36,26.802,28.471,17620319,0
2001-04-18,29.298,32.24,29.272,30.265,29083211,0
2001-04-19,30.984,32.587,30.104,32.503,14603384,0
2001-04-20,31.819,32.815,30.729,31.406,14241486,0
2001-04-23,30.984,30.984,29.229,29.882,10975066,0
2001-04-24,30.067,31.153,28.85,28.85,10537047,0
2001-04-25,29.306,30.32,28.894,29.348,11506527,0
2001-04-26,29.365,30.248,28.573,28.91,11266884,0
2001-04-27,30.122,31.204,29.747,30.984,9825232,0
2001-04-30,31.8,33.5,31.465,32.425,13601531,0
2001-05-01,32.425,33.219,31.895,33.16,11142258,0
2001-05-02,33.514,34.357,33.103,33.474,12030632,0
2001-05-03,32.057,32.374,31.6,31.819,10953841,0
2001-05-04,31.819,31.819,30.579,31.719,10972690,0
2001-05-07,32.057,33.103,31.676,32.198,8361525,0
2001-05-08,33.269,33.456,32.256,32.764,6404187,0
2001-05-09,32.096,32.167,31,31.465,10663451,0
2001-05-10,32.68,32.68,31.634,31.659,8296782,0
2001-05-11,31.659,32.032,31.104,31.398,5184865,0
2001-05-14,31,31.129,30.233,30.833,5134002,0
2001-05-15,30.825,31.694,30.479,31.024,6616322,0
2001-05-16,30.63,32.603,30.587,32.256,9041326,0
2001-05-17,32.764,33.608,32.511,33.355,9797602,0
2001-05-18,33.355,33.514,32.174,33.278,10243333,0
2001-05-21,33.482,35.275,33.355,35.077,14057103,0
2001-05-22,35.531,35.96,34.376,34.619,11426367,0
2001-05-23,34.357,34.535,33.168,33.168,7141969,0
2001-05-24,33.176,33.514,31.44,32.184,10552342,0
2001-05-25,32.468,32.579,31.525,31.719,6721973,0
2001-05-29,31.676,31.761,30.378,30.63,8375517,0
2001-05-30,30.167,30.167,27.4,27.73,15809658,0
2001-05-31,27.746,29.068,27.746,28.59,10281159,0
2001-06-01,29.053,29.365,28.075,28.698,9222983,0
2001-06-04,28.741,29.164,28.075,28.698,5618857,0
2001-06-05,28.918,30.587,28.918,30.159,8411921,0
2001-06-06,30.131,30.418,29.121,29.754,7026950,0
2001-06-07,29.416,33.008,29.416,33.008,14203423,0
2001-06-08,32.68,32.933,31.489,31.904,7810031,0
2001-06-11,31.8,31.8,30.503,30.849,5569649,0
2001-06-12,29.053,29.541,27.737,29.247,21584447,0
2001-06-13,29.747,29.988,28.498,28.507,7653744,0
2001-06-14,28.075,28.277,26.398,26.406,13465879,0
2001-06-15,25.68,27.611,25.546,26.929,12909401,0
2001-06-18,27.019,27.635,25.976,26.084,6901612,0
2001-06-19,27.433,27.611,24.379,24.803,13630938,0
2001-06-20,24.009,25.301,23.672,25.098,17734628,0
2001-06-21,25.055,25.715,24.515,25.476,9988748,0
2001-06-22,25.476,26.177,25.14,25.394,9224049,0
2001-06-25,25.805,25.891,24.946,25.85,7067976,0
2001-06-26,25.14,26.582,24.296,25.897,8199672,0
2001-06-27,25.724,26.313,25.191,25.897,8432315,0
2001-06-28,26.398,27.18,26.398,26.582,12244072,0
2001-06-29,27.155,28.498,26.398,26.733,15841911,0
2001-07-02,26.818,28.31,26.811,27.51,9704521,0
2001-07-03,27.474,27.474,26.919,27.08,4972262,0
2001-07-05,27.08,27.241,25.994,26.281,6729916,0
2001-07-06,25.35,25.561,24.329,24.506,7949828,0
2001-07-09,24.473,24.965,24.212,24.634,6894735,0
2001-07-10,24.592,25.771,24.506,24.846,10969137,0
2001-07-11,24.719,25.883,24.676,25.182,11310639,0
2001-07-12,26.398,28.067,26.313,27.772,12932408,0
2001-07-13,27.653,28.741,26.994,27.821,10492817,0
2001-07-16,27.694,27.947,26.185,26.431,8117852,0
2001-07-17,25.637,26.818,25.266,26.582,13306274,0
2001-07-18,26.481,26.778,25.124,25.225,8909345,0
2001-07-19,26.733,27.737,26.505,27.451,11640517,0
2001-07-20,26.019,27.232,25.957,26.406,7016515,0
2001-07-23,26.497,26.929,25.435,25.805,6237944,0
2001-07-24,25.182,27.011,25.055,25.308,18308300,0
2001-07-25,25.225,26.591,24.703,26.489,21907801,0
2001-07-26,26.101,28.698,26.057,28.336,14831525,0
2001-07-27,28.091,29.937,28.091,29.221,16489579,0
2001-07-30,29.937,30.079,29.103,29.306,9439859,0
2001-07-31,29.517,30.141,28.759,28.926,8995792,0
2001-08-01,30.513,31.363,30.265,30.713,17700712,0
2001-08-02,31.533,32.282,31.363,31.987,17569332,0
2001-08-03,31.863,31.987,31.153,31.448,7683982,0
2001-08-06,30.392,31.238,30.311,30.809,6269246,0
2001-08-07,30.185,30.265,29.094,29.728,11718660,0
2001-08-08,29.39,30.096,28.1,28.227,13223746,0
2001-08-09,28.227,28.833,28.006,28.673,9453378,0
2001-08-10,29.13,29.71,27.586,29.053,13736946,0
2001-08-13,29.762,29.762,28.614,29.164,7098810,0
2001-08-14,29.348,29.915,29.037,29.229,8762314,0
2001-08-15,29.18,29.348,28.025,28.025,6199169,0
2001-08-16,27.925,29.189,27.13,29.112,11460042,0
2001-08-17,27.925,28.471,27.265,27.788,8875910,0
2001-08-20,27.788,28.394,27.375,27.972,5738499,0
2001-08-21,28.084,28.507,27.249,27.258,6306126,0
2001-08-22,27.925,28.514,27.46,28.218,11050955,0
2001-08-23,28.218,28.886,28.016,28.479,7567894,0
2001-08-24,29.139,29.937,28.833,29.769,10330369,0
2001-08-27,29.937,30.605,29.769,30.185,8094137,0
2001-08-28,30.436,31.024,29.937,29.946,16960441,0
2001-08-29,30.176,30.265,28.091,28.556,9638830,0
2001-08-30,28.302,28.556,27.332,27.661,10147283,0
2001-08-31,26.834,28.345,26.834,27.754,9626735,0
2001-09-04,27.754,28.26,26.76,26.919,9820254,0
2001-09-05,26.834,27.232,24.776,25.86,21104686,0
2001-09-06,25.156,25.619,24.449,24.735,16611472,0
2001-09-07,24.356,25.646,23.689,24.001,18977546,0
2001-09-10,23.918,25.055,23.732,23.993,15044487,0
2001-09-17,21.632,23.225,21.623,22.643,15558159,0
2001-09-18,22.222,23.057,20.249,20.376,15785943,0
2001-09-19,20.543,20.924,18.198,20.037,22620444,0
2001-09-20,19.825,20.596,18.223,18.223,23793997,0
2001-09-21,16.892,19.286,16.859,19.286,23396408,0
2001-09-24,20.037,21.588,19.867,20.501,19031970,0
2001-09-25,20.331,21.38,19.633,20.46,15397011,0
2001-09-26,21.093,21.093,19.625,19.913,10072700,0
2001-09-27,19.825,19.913,17.946,19.913,15255314,0
2001-09-28,19.922,21.169,19.913,20.949,14257851,0
2001-10-01,21.177,21.463,20.331,20.956,12483595,0
2001-10-02,20.376,20.956,19.077,19.404,14341564,0
2001-10-03,19.413,21.8,19.077,21.185,24390198,0
2001-10-04,21.717,23.537,21.236,22.687,20040581,0
2001-10-05,22.432,23.268,21.293,22.736,13235247,0
2001-10-08,22.222,24.112,21.977,24.112,13824694,0
2001-10-09,24.068,24.077,22.391,22.484,13637578,0
2001-10-10,22.643,24.094,22.484,23.942,9110928,0
2001-10-11,25.156,26.582,24.313,25.867,21432903,0
2001-10-12,25.663,26.422,24.6,26.329,11764786,0
2001-10-15,25.156,25.495,24.667,25.443,9489302,0
2001-10-16,25.619,26.481,25.089,26.406,8818874,0
2001-10-17,26.625,27.249,23.48,25.08,14614054,0
2001-10-18,23.31,23.859,22.306,23.48,22016061,0
2001-10-19,23.14,23.563,22.281,23.26,10732104,0
2001-10-22,23.072,24.247,22.849,24.247,9251325,0
2001-10-23,24.694,25.156,23.808,23.985,12088854,0
2001-10-24,24.473,25.452,24.313,25.028,11400517,0
2001-10-25,24.568,26.406,23.993,26.208,12404265,0
2001-10-26,25.824,26.288,25.443,25.537,10988111,0
2001-10-29,25.385,25.595,23.918,23.918,8544728,0
2001-10-30,23.116,23.918,22.687,22.879,11024159,0
2001-10-31,23.291,24.49,23.109,23.487,11711663,0
2001-11-01,23.496,24.965,23.487,24.585,10116574,0
2001-11-02,24.694,25.325,24.329,25.116,8505714,0
2001-11-05,25.763,25.914,24.946,25.089,10255075,0
2001-11-06,25.173,26.531,25.006,26.422,11096608,0
2001-11-07,26.011,27.417,25.805,26.725,14685201,0
2001-11-08,27.358,28.446,26.591,26.778,15635826,0
2001-11-09,26.313,26.768,25.85,26.011,9482072,0
2001-11-12,26.011,27.106,25.198,26.768,7448368,0
2001-11-13,28.319,28.529,27.315,28.378,12577152,0
2001-11-14,28.529,28.95,27.417,28.43,11859172,0
2001-11-15,28.125,28.689,27.171,27.915,9046066,0
2001-11-16,28.177,28.177,27.037,27.385,6917267,0
2001-11-19,27.813,27.821,27.155,27.653,9204246,0
2001-11-20,27.315,27.772,26.177,26.217,10328591,0
2001-11-21,26.011,26.345,25.215,26.093,12233400,0
2001-11-23,26.011,26.725,25.385,26.635,3224324,0
2001-11-26,26.843,27.528,26.557,27.232,8993774,0
2001-11-27,27.019,28.034,26.2,27.34,13151534,0
2001-11-28,26.85,27.265,25.805,26.032,9242902,0
2001-11-29,26.388,26.937,25.595,26.912,12870387,0
2001-11-30,26.725,27.385,26.422,26.894,9093381,0
2001-12-03,26.439,26.937,25.805,25.994,8622392,0
2001-12-04,26.011,26.422,25.86,26.011,14250620,0
2001-12-05,26.54,28.319,26.388,28.107,21623099,0
2001-12-06,27.537,28.521,27.443,28.107,14210778,0
2001-12-07,27.602,28.252,27.019,27.443,14493463,0
2001-12-10,26.473,27.063,25.797,26.101,12279405,0
2001-12-11,26.599,27.019,25.595,26.049,11787670,0
2001-12-12,26.725,27.037,26.352,27.019,12093832,0
2001-12-13,26.217,26.227,25.072,25.108,14079512,0
2001-12-14,25.343,25.763,24.919,25.468,10471830,0
2001-12-17,25.343,25.891,24.937,25.316,10387400,0
2001-12-18,25.234,25.841,24.767,25.014,10529575,0
2001-12-19,24.329,24.329,23.193,23.41,21216858,0
2001-12-20,22.651,23.242,21.397,22.239,25047819,0
2001-12-21,22.777,23.64,22.743,23.496,20803498,0
2001-12-24,23.201,23.48,22.879,23.354,4135825,0
2001-12-26,23.1,24.304,23.1,23.537,8112158,0
2001-12-27,24.541,24.541,23.672,24.127,7791295,0
2001-12-28,24.255,24.481,23.578,24.052,8666149,0
2001-12-31,24.044,24.044,23.283,23.496,8891443,0
2002-01-02,24.044,24.289,23.336,24.188,12538374,0
2002-01-03,24.329,26.011,24.329,25.763,17939290,0
2002-01-04,26.084,26.345,24.515,25.512,15359422,0
2002-01-07,25.512,25.85,24.127,24.676,13928091,0
2002-01-08,24.541,25.124,24.212,24.329,12176715,0
2002-01-09,24.965,25.037,23.496,23.672,18490435,0
2002-01-10,23.537,23.707,22.862,23.116,17805893,0
2002-01-11,23.242,23.792,22.651,22.854,14268877,0
2002-01-14,22.786,23.175,22.281,22.729,12910944,0
2002-01-15,22.831,23.072,21.92,22.162,15275473,0
2002-01-16,21.901,22.777,21.691,22.079,14572551,0
2002-01-17,22.651,23.03,21.984,23.03,17265776,0
2002-01-18,22.349,23.368,22.257,23.109,17076885,0
2002-01-22,22.831,23.022,21.48,21.604,15175630,0
2002-01-23,21.604,22.197,21.211,21.817,14937057,0
2002-01-24,22.079,23.496,22.079,23.03,14728834,0
2002-01-25,22.553,23.064,22.491,23.03,8664486,0
2002-01-28,23.621,23.85,23.1,23.831,12716837,0
2002-01-29,25.191,25.61,24.98,25.156,34067444,0
2002-01-30,25.191,25.814,24.568,25.797,16367918,0
2002-01-31,25.797,26.457,25.292,26.208,17330759,0
2002-02-01,26.208,26.54,25.603,25.61,12508256,0
2002-02-04,25.234,25.779,24.767,24.98,11056290,0
2002-02-05,24.592,25.325,23.933,24.98,13524931,0
2002-02-06,24.937,25.149,24.356,24.767,11271627,0
2002-02-07,24.767,25.629,24.456,24.803,13791014,0
2002-02-08,25.108,25.61,24.577,25.435,14689589,0
2002-02-11,25.646,26.825,25.61,26.825,11915614,0
2002-02-12,26.625,27.206,26.146,26.716,11198819,0
2002-02-13,26.786,27.635,26.7,27.635,11321427,0
2002-02-14,27.635,28.293,27.197,27.299,15962506,0
2002-02-15,27.299,27.644,26.146,26.457,12371775,0
2002-02-19,25.833,26.032,24.862,25.14,13818291,0
2002-02-20,25.191,25.443,23.596,25.182,17093486,0
2002-02-21,24.727,25.006,24.018,24.237,13084657,0
2002-02-22,24.356,25.191,23.85,24.776,10998307,0
2002-02-25,25.191,26.185,25.08,25.905,8977770,0
2002-02-26,26.119,26.245,25.225,26.027,9689110,0
2002-02-27,26.379,26.54,25.072,25.495,13470506,0
2002-02-28,25.546,25.595,24.441,24.651,9420412,0
2002-03-01,24.965,26.457,24.893,26.457,16828704,0
2002-03-04,26.457,28.556,26.398,28.546,19619159,0
2002-03-05,28.218,28.969,27.873,28.546,18025613,0
2002-03-06,28.716,28.792,27.501,28.716,13624655,0
2002-03-07,28.969,29.559,28.43,29.18,12036326,0
2002-03-08,29.643,30.185,29.263,29.988,15790805,0
2002-03-11,29.221,29.333,28.387,28.649,12898967,0
2002-03-12,27.712,28.168,26.987,27.501,15877015,0
2002-03-13,27.501,27.611,26.666,27.206,11687827,0
2002-03-14,27.206,28.091,27.206,27.62,8254686,0
2002-03-15,27.821,28.767,27.543,28.631,11797393,0
2002-03-18,28.808,29.475,28.185,28.556,11262496,0
2002-03-19,28.759,29.323,28.177,29.029,7588051,0
2002-03-20,28.471,28.698,28.075,28.133,8614213,0
2002-03-21,28.218,28.918,28.133,28.681,9318439,0
2002-03-22,28.573,28.665,27.712,27.846,11640279,0
2002-03-25,27.846,28.218,26.85,26.912,11495378,0
2002-03-26,26.962,28.387,26.929,28.15,9715432,0
2002-03-27,27.712,28.133,27.306,27.795,7647582,0
2002-03-28,28.006,28.514,27.528,27.795,8933063,0
2002-04-01,27.712,28.749,27.349,28.631,8064138,0
2002-04-02,28.051,28.573,27.964,28.345,11495498,0
2002-04-03,28.556,28.886,27.375,27.703,11766681,0
2002-04-04,27.795,28.26,27.501,27.982,9829501,0
2002-04-05,28.177,28.394,27.882,28.067,8903304,0
2002-04-08,27.299,27.925,26.912,27.712,11245302,0
2002-04-09,27.925,28.302,26.625,27.138,15313776,0
2002-04-10,26.867,27.045,26.04,26.994,14492748,0
2002-04-11,26.85,26.947,25.875,25.994,14631486,0
2002-04-12,26.37,26.954,26.192,26.7,8807372,0
2002-04-15,27.08,27.232,26.313,26.979,10964042,0
2002-04-16,28.218,28.978,28.168,28.378,21579940,0
2002-04-17,28.556,29.272,28.488,28.597,15486542,0
2002-04-18,28.133,28.716,27.829,28.235,11705615,0
2002-04-19,28.665,28.8,27.829,27.964,9279901,0
2002-04-22,27.543,27.712,27.306,27.375,7353745,0
2002-04-23,27.671,28.116,27.08,27.232,10212621,0
2002-04-24,27.332,27.821,26.497,26.666,12156326,0
2002-04-25,26.032,26.513,25.4,26.457,18188656,0
2002-04-26,26.473,26.682,25.316,25.554,10392974,0
2002-04-29,25.587,26.481,25.308,25.753,10904394,0
2002-04-30,25.377,26.635,25.377,25.994,9165355,0
2002-05-01,26.049,26.345,25.014,26.217,12868966,0
2002-05-02,26.019,26.473,24.785,25.028,13673744,0
2002-05-03,24.642,24.87,23.394,23.783,14168091,0
2002-05-06,23.615,24.112,22.87,23.149,9514559,0
2002-05-07,23.529,23.707,22.687,23.116,14407848,0
2002-05-08,24.371,26.169,24.338,25.715,18231342,0
2002-05-09,25.753,25.779,24.719,25.028,10304635,0
2002-05-10,25.124,25.241,23.975,24.12,9454800,0
2002-05-13,24.379,25.435,23.993,25.435,8727333,0
2002-05-14,26.894,27.072,26.138,26.304,15909145,0
2002-05-15,26.37,27.273,25.797,26.642,12505648,0
2002-05-16,26.635,27.089,26.093,26.979,8264651,0
2002-05-17,27.366,27.51,26.635,27.171,10723447,0
2002-05-20,27.171,27.291,26.473,26.642,6348692,0
2002-05-21,26.811,26.86,25.495,25.724,8455558,0
2002-05-22,25.418,26.093,25.108,25.763,7857224,0
2002-05-23,25.771,25.891,25.037,25.731,7146949,0
2002-05-24,25.561,25.561,25.021,25.191,5684427,0
2002-05-28,25.191,25.459,24.456,25.116,7683271,0
2002-05-29,24.592,24.685,24.136,24.144,7425959,0
2002-05-30,23.867,24.577,23.426,24.203,9194645,0
2002-05-31,24.577,24.99,23.723,24.094,8744409,0
2002-06-03,24.12,24.12,23.109,23.31,10661787,0
2002-06-04,23.116,23.85,22.729,23.615,13363313,0
2002-06-05,23.571,23.993,22.997,23.9,9840766,0
2002-06-06,23.74,23.8,22.854,23.268,12923986,0
2002-06-07,21.428,22.459,21.345,22.188,19704653,0
2002-06-10,22.104,22.391,21.632,21.658,9855706,0
2002-06-11,22.063,22.272,20.956,20.964,10867396,0
2002-06-12,21.007,22.063,20.796,21.548,16276611,0
2002-06-13,21.428,22.104,21.007,21.47,10276653,0
2002-06-14,20.587,21.515,19.742,21.345,14752552,0
2002-06-17,21.47,22.526,21.463,22.382,10065941,0
2002-06-18,22.272,23.193,21.911,21.928,9470453,0
2002-06-19,21.132,21.953,20.814,20.881,12877031,0
2002-06-20,20.964,21.329,20.198,20.56,12962643,0
2002-06-21,20.19,20.653,18.908,19.269,17474352,0
2002-06-24,18.908,20.587,18.908,20.283,14311566,0
2002-06-25,20.881,21.016,19.643,19.692,16429460,0
2002-06-26,18.696,21.007,18.613,20.359,15445986,0
2002-06-27,20.796,21.26,19.947,20.729,14359825,0
2002-06-28,20.587,21.267,19.913,19.913,12061819,0
2002-07-01,20.501,21.362,19.413,19.708,11312415,0
2002-07-02,19.16,19.413,18.486,18.646,14986265,0
2002-07-03,18.536,19.464,18.318,19.447,11998381,0
2002-07-05,19.994,21.169,19.994,20.99,8233821,0
2002-07-08,20.998,21.337,19.913,20.292,11452337,0
2002-07-09,20.037,20.106,19.321,19.582,8846026,0
2002-07-10,19.708,19.752,18.586,18.639,11841739,0
2002-07-11,18.527,20.239,17.855,19.473,17187752,0
2002-07-12,19.473,20.501,18.908,19.947,17215735,0
2002-07-15,19.599,21.093,19.413,20.671,17888778,0
2002-07-16,20.671,22.23,20.662,21.108,21946459,0
2002-07-17,22.272,22.896,17.946,21.665,19125763,0
2002-07-18,21.658,22.23,21.177,21.177,11600679,0
2002-07-19,20.924,22.063,20.637,20.881,14505439,0
2002-07-22,20.881,21.025,19.455,19.659,18967584,0
2002-07-23,20.587,20.587,19.54,19.734,16690208,0
2002-07-24,19.33,20.359,18.815,20.164,20066191,0
2002-07-25,19.286,19.667,17.735,18.604,19267702,0
2002-07-26,18.672,19.599,18.063,18.774,17271229,0
2002-07-29,19.643,19.977,18.908,19.769,13686078,0
2002-07-30,19.515,20.122,19.321,19.895,11211271,0
2002-07-31,19.809,19.809,18.927,19.473,11335300,0
2002-08-01,19.346,19.515,17.735,17.752,16063413,0
2002-08-02,17.204,17.204,16.063,16.798,23409926,0
2002-08-05,16.792,16.867,15.272,15.305,16027604,0
2002-08-06,15.77,16.698,15.703,15.89,17059930,0
2002-08-07,16.572,17.035,15.711,16.401,16822300,0
2002-08-08,16.41,17.438,15.982,17.239,15155118,0
2002-08-09,16.741,17.786,16.496,17.592,14358760,0
2002-08-12,16.867,17.127,16.757,16.951,10284359,0
2002-08-13,16.824,17.407,16.126,16.152,9441402,0
2002-08-14,16.024,16.741,15.586,16.723,14533423,0
2002-08-16,16.993,19.093,16.867,18.495,15684801,0
2002-08-19,18.705,19.413,18.287,19.008,12575967,0
2002-08-20,19.093,19.101,18.293,18.341,10010330,0
2002-08-21,18.712,19.304,18.384,19.109,8569864,0
2002-08-22,19.093,19.692,18.341,19.33,10120958,0
2002-08-23,19.101,19.54,18.214,18.334,9929697,0
2002-08-26,18.462,18.696,17.81,18.586,8058207,0
2002-08-27,18.435,18.646,17.271,17.357,9907998,0
2002-08-28,17.078,17.374,16.757,17.029,8282083,0
2002-08-29,16.528,17.447,16.401,16.782,10338669,0
2002-08-30,16.448,17.161,16.401,16.572,8123546,0
2002-09-03,16.152,16.268,15.501,15.576,11023681,0
2002-09-04,15.897,16.25,15.475,16.135,13651809,0
2002-09-05,15.652,15.897,15.484,15.661,10167206,0
2002-09-06,16.401,17.119,16.393,16.859,14865319,0
2002-09-09,16.581,16.892,16.152,16.75,9392549,0
2002-09-10,16.654,17.407,16.647,17.231,10674595,0
2002-09-11,17.99,18.376,17.286,17.374,8446665,0
2002-09-12,16.885,16.951,16.107,16.161,9722901,0
2002-09-13,16.024,16.487,15.897,15.982,9806023,0
2002-09-17,15.559,15.897,14.765,15.138,12550470,0
2002-09-18,14.757,15.122,14.505,14.809,12147074,0
2002-09-19,14.497,14.827,14.211,14.32,12600628,0
2002-09-20,14.134,14.252,13.04,13.274,24627227,0
2002-09-23,13.123,13.138,12.406,12.575,17126684,0
2002-09-24,12.363,13.248,12.255,12.701,21655114,0
2002-09-25,12.996,14.006,12.878,13.756,19079519,0
2002-09-26,14.051,14.31,13.459,13.872,18886003,0
2002-09-27,13.502,14.042,13.04,13.107,14124333,0
2002-09-30,12.658,12.693,11.952,12.423,21680017,0
2002-10-01,12.614,13.88,12.111,13.561,19014658,0
2002-10-02,13.374,14.125,13.206,13.366,15237528,0
2002-10-03,13.459,13.596,12.719,12.819,11970397,0
2002-10-04,13.08,13.114,12.238,12.346,11214829,0
2002-10-07,12.489,12.515,11.865,11.983,9620450,0
2002-10-08,12.151,12.194,11.158,11.774,14772235,0
2002-10-09,11.275,11.976,11.022,11.123,20137577,0
2002-10-10,11.242,12.178,11.022,11.943,15405196,0
2002-10-11,12.767,13.837,12.614,13.552,22132857,0
2002-10-14,13.04,13.552,12.321,13.452,12411145,0
2002-10-15,14.702,14.827,14.261,14.827,15606064,0
2002-10-16,14.085,14.093,13.459,13.596,11878263,0
2002-10-17,13.383,14.717,13.383,14.454,16523846,0
2002-10-18,14.294,14.497,13.747,14.379,12760112,0
2002-10-21,14.32,14.59,13.51,14.396,25106993,0
2002-10-22,11.267,12.55,11.183,11.774,56865162,0
2002-10-23,11.89,12.566,11.765,12.515,32390422,0
2002-10-24,12.954,13.712,12.238,12.269,29075027,0
2002-10-25,12.269,13.04,12.247,13.04,15633811,0
2002-10-28,13.613,13.669,13.048,13.206,19335171,0
2002-10-29,13.097,13.351,12.288,12.676,17673324,0
2002-10-30,12.767,13.468,12.624,13.374,16854435,0
2002-10-31,13.351,13.561,13.054,13.359,15167091,0
2002-11-01,13.359,14.143,13.089,14.143,13890975,0
2002-11-04,14.597,15.162,14.31,14.355,17064907,0
2002-11-05,14.149,14.277,13.266,13.662,18965449,0
2002-11-06,13.88,13.94,13.174,13.813,19659475,0
2002-11-07,13.392,13.436,12.457,12.6,21582428,0
2002-11-08,12.735,12.819,12.128,12.632,15104959,0
2002-11-11,12.338,12.39,11.872,11.992,9768317,0
2002-11-12,12.212,12.719,12.068,12.472,12946282,0
2002-11-13,12.48,13.013,12.068,12.719,15117290,0
2002-11-14,13.013,13.686,12.904,13.686,18709682,0
2002-11-15,13.138,13.864,13.097,13.807,16253136,0
2002-11-18,15.162,15.162,13.686,14.32,22044163,0
2002-11-19,14.329,14.702,13.908,14.471,20511923,0
2002-11-20,14.421,15.518,14.421,15.518,19327581,0
2002-11-21,15.863,16.572,15.755,16.572,30445298,0
2002-11-22,16.504,16.698,16.024,16.184,18987385,0
2002-11-25,16.193,16.917,16.016,16.438,15198751,0
2002-11-26,16.351,16.367,15.493,15.541,14806386,0
2002-11-27,16.007,17.357,15.882,17.07,19021533,0
2002-11-29,17.366,17.366,16.842,16.85,6395885,0
2002-12-02,16.859,18.063,16.563,16.647,20671052,0
2002-12-03,15.897,16.563,15.897,15.964,19035051,0
2002-12-04,15.527,15.755,14.952,15.358,19317500,0
2002-12-05,15.661,15.829,15.037,15.415,11854072,0
2002-12-06,15.415,15.568,15.004,15.358,11474747,0
2002-12-09,15.037,15.17,14.245,14.268,15825191,0
2002-12-10,14.236,14.693,13.974,14.412,18661302,0
2002-12-11,14.412,15.071,14.06,14.505,12558415,0
2002-12-12,14.809,14.942,14.387,14.693,12022806,0
2002-12-13,14.194,14.532,14.023,14.068,11030562,0
2002-12-16,14.125,14.565,13.926,14.532,11183998,0
2002-12-17,14.532,15.064,14.31,14.607,15041166,0
2002-12-18,14.277,14.329,13.51,13.712,18333438,0
2002-12-19,13.476,13.89,13.022,13.206,19970737,0
2002-12-20,13.561,13.561,13.089,13.258,20468879,0
2002-12-23,13.054,13.502,13.054,13.333,9806260,0
2002-12-24,13.138,13.427,13.138,13.291,3526813,0
2002-12-26,13.392,13.686,13.062,13.138,6427785,0
2002-12-27,13.138,13.333,12.758,12.878,6282292,0
2002-12-30,13.031,13.054,12.465,12.728,11262972,0
2002-12-31,12.728,12.986,12.593,12.64,8148802,0
2003-01-02,12.888,13.57,12.65,13.51,13241296,0
2003-01-03,13.266,13.908,13.206,13.587,10008075,0
2003-01-06,13.712,14.406,13.628,14.355,13065686,0
2003-01-07,14.639,14.732,13.83,13.899,14640614,0
2003-01-08,13.899,13.899,13.182,13.476,14293901,0
2003-01-09,13.712,13.789,13.274,13.359,17673324,0
2003-01-10,13.359,13.958,13.214,13.518,19881688,0
2003-01-13,13.908,14.109,13.485,13.561,13384536,0
2003-01-14,13.686,13.837,13.351,13.578,14785044,0
2003-01-15,13.686,13.813,13.308,13.4,12436993,0
2003-01-16,13.199,13.436,12.557,12.693,19822639,0
2003-01-17,12.48,12.489,12.042,12.255,15695235,0
2003-01-21,12.255,12.398,11.704,11.917,21405632,0
2003-01-22,11.872,12.086,11.713,11.999,22494993,0
2003-01-23,13.308,14.236,13.062,13.578,44124969,0
2003-01-24,13.587,13.587,13.174,13.359,20760457,0
2003-01-27,12.917,13.452,12.888,12.986,17148387,0
2003-01-28,13.317,13.789,13.07,13.476,22298512,0
2003-01-29,13.409,13.872,13.123,13.789,17326131,0
2003-01-30,13.662,13.998,13.147,13.206,16551118,0
2003-01-31,12.701,13.578,12.693,13.409,15631675,0
2003-02-03,13.409,13.628,13.08,13.366,9762861,0
2003-02-04,13.24,13.374,12.945,13.062,11292852,0
2003-02-05,13.147,13.533,13.031,13.062,11096843,0
2003-02-06,12.862,13.156,12.6,12.701,11444393,0
2003-02-07,12.862,12.971,12.506,12.64,8556110,0
2003-02-10,12.607,12.81,12.313,12.693,10569418,0
2003-02-11,12.81,13.232,12.775,13.022,11665062,0
2003-02-12,12.954,13.19,12.758,12.862,6615609,0
2003-02-13,12.465,12.735,12.103,12.575,14577654,0
2003-02-14,12.48,13.054,12.398,13.054,11730633,0
2003-02-18,13.283,13.83,13.223,13.695,13787341,0
2003-02-19,14.211,14.211,13.543,13.837,14653184,0
2003-02-20,13.83,13.949,13.452,13.485,11752689,0
2003-02-21,13.578,13.695,13.156,13.4,13054537,0
2003-02-24,13.266,13.605,13.24,13.436,10938190,0
2003-02-25,13.444,13.57,12.945,13.518,10373527,0
2003-02-26,13.518,13.703,13.24,13.283,12556872,0
2003-02-27,13.366,13.807,13.283,13.747,12032290,0
2003-02-28,13.964,14.158,13.765,14.125,15236105,0
2003-03-03,14.252,14.329,13.527,13.662,12344268,0
2003-03-04,13.747,13.813,13.452,13.493,9914758,0
2003-03-05,13.561,13.908,13.493,13.662,9525708,0
2003-03-06,13.662,13.872,12.945,13.872,10116099,0
2003-03-07,13.248,13.917,13.248,13.747,13661652,0
2003-03-10,13.518,13.712,13.459,13.51,8728162,0
2003-03-11,13.578,14.042,13.502,13.807,12006086,0
2003-03-12,13.807,14.085,13.739,14.077,12421343,0
2003-03-13,14.371,15.263,14.337,15.104,20912944,0
2003-03-14,14.884,15.298,14.463,14.684,15178597,0
2003-03-17,14.421,15.534,14.412,15.398,19763587,0
2003-03-18,15.475,15.586,15.054,15.568,15279859,0
2003-03-19,15.391,15.602,14.988,15.398,16947638,0
2003-03-20,15.28,15.586,15.018,15.415,11510320,0
2003-03-21,15.72,15.811,15.341,15.746,12382923,0
2003-03-24,15.104,15.223,14.827,14.952,12303007,0
2003-03-25,14.952,15.248,14.782,15.095,11155658,0
2003-03-26,15.095,15.18,14.844,14.97,8692947,0
2003-03-27,14.774,15.104,14.614,14.97,10367601,0
2003-03-28,14.774,14.97,14.597,14.656,7408884,0
2003-03-31,14.211,14.54,13.712,13.807,17217515,0
2003-04-01,13.846,14.167,13.807,13.864,8976341,0
2003-04-02,14.261,14.919,14.261,14.827,12356124,0
2003-04-03,14.48,15.17,14.48,14.97,9835547,0
2003-04-04,14.757,14.757,14.085,14.252,14147577,0
2003-04-07,14.97,15.012,14.396,14.505,12428815,0
2003-04-08,14.396,14.396,13.51,13.821,18934028,0
2003-04-09,13.459,14.06,13.459,13.695,10535385,0
2003-04-10,13.899,14.023,13.587,13.94,8329390,0
2003-04-11,14.143,14.236,13.596,13.686,10988821,0
2003-04-14,13.686,14.287,13.613,14.287,10811194,0
2003-04-15,13.62,14.614,13.493,14.523,12665369,0
2003-04-16,14.523,16.25,14.523,16.024,40233294,0
2003-04-17,15.72,16.448,15.703,16.36,18342331,0
2003-04-21,16.063,16.732,16.016,16.335,12137236,0
2003-04-22,16.335,16.806,16.08,16.792,13303549,0
2003-04-23,16.448,16.698,16.321,16.607,13858132,0
2003-04-24,16.231,16.448,16.05,16.321,10383488,0
2003-04-25,16.184,16.184,15.467,15.51,13897495,0
2003-04-28,15.501,16.024,15.358,15.839,11686994,0
2003-04-29,15.913,16.321,15.811,16.072,11393756,0
2003-04-30,15.811,16.024,15.559,15.595,12513594,0
2003-05-01,15.559,15.811,15.305,15.643,12198655,0
2003-05-02,15.391,16.335,15.391,16.268,18076129,0
2003-05-05,16.032,16.909,16.032,16.438,15854715,0
2003-05-06,16.496,17.213,16.448,17.035,17947355,0
2003-05-07,16.715,17.035,16.107,16.277,19252050,0
2003-05-08,16.286,16.286,15.635,15.913,17247993,0
2003-05-09,16.277,16.983,16.222,16.867,17673558,0
2003-05-12,16.715,16.993,16.487,16.59,15797327,0
2003-05-13,16.448,16.867,16.401,16.614,11677394,0
2003-05-14,16.867,16.892,16.199,16.375,14832117,0
2003-05-15,16.632,16.767,16.217,16.528,12469724,0
2003-05-16,16.36,16.632,16.222,16.52,12372846,0
2003-05-19,16.259,16.384,15.77,15.829,10942812,0
2003-05-20,15.863,16.024,15.576,15.796,8738835,0
2003-05-21,15.863,15.913,15.457,15.829,9814679,0
2003-05-22,15.855,15.897,15.643,15.711,14012756,0
2003-05-23,15.839,15.839,15.669,15.779,6741654,0
2003-05-27,15.77,16.321,15.652,16.259,16477246,0
2003-05-28,16.024,17.135,16.024,17.01,21179029,0
2003-05-29,16.983,17.729,16.951,17.07,19274103,0
2003-05-30,17.179,17.583,17.179,17.286,11998142,0
2003-06-02,17.491,17.549,16.663,16.951,16107879,0
2003-06-03,16.824,17.391,16.792,17.391,9942387,0
2003-06-04,17.278,17.81,17.246,17.794,14015242,0
2003-06-05,17.286,17.693,17.029,17.577,14469033,0
2003-06-06,17.946,18.536,17.592,17.668,19633390,0
2003-06-09,17.447,17.491,16.867,17.052,11287634,0
2003-06-10,17.052,17.509,16.715,17.196,12310593,0
2003-06-11,15.991,16.107,15.18,15.906,60629959,0
2003-06-12,15.991,16.057,15.391,15.595,31634614,0
2003-06-13,15.643,15.661,14.961,15.18,27224879,0
2003-06-16,15.332,15.897,15.027,15.55,19830108,0
2003-06-17,15.602,15.755,15.424,15.541,14447573,0
2003-06-18,15.272,15.803,15.214,15.685,24557271,0
2003-06-19,15.685,16.107,15.685,15.847,20103666,0
2003-06-20,16.007,16.016,15.51,15.602,19467622,0
2003-06-23,15.602,15.602,15.113,15.256,12963234,0
2003-06-24,14.988,15.154,14.726,14.988,21423893,0
2003-06-25,14.996,15.095,14.631,14.631,18239764,0
2003-06-26,14.757,15.18,14.702,15.17,14558795,0
2003-06-27,15.263,15.475,15.064,15.189,12759759,0
2003-06-30,15.189,15.433,14.799,14.844,12828773,0
2003-07-01,14.844,14.925,14.557,14.861,14976776,0
2003-07-02,15.366,15.391,15.366,15.366,13850900,0
2003-07-03,15.223,15.272,14.97,14.97,7652320,0
2003-07-07,15.391,15.964,15.391,15.93,19176752,0
2003-07-08,15.93,16.152,15.669,16.08,16097441,0
2003-07-09,16.08,16.698,16.024,16.438,23164708,0
2003-07-10,16.152,16.184,15.82,15.863,14029119,0
2003-07-11,16.024,16.063,15.611,15.82,11173563,0
2003-07-14,16.088,16.351,16.088,16.126,15344602,0
2003-07-15,16.135,16.429,16.041,16.393,12938570,0
2003-07-16,16.393,16.639,15.937,16.217,15951597,0
2003-07-17,15.73,15.73,15.366,15.391,20668679,0
2003-07-18,15.391,15.811,15.207,15.763,21042075,0
2003-07-21,15.475,15.73,15.004,15.079,17291152,0
2003-07-22,16.231,16.351,15.787,16.231,31632719,0
2003-07-23,16.231,16.36,15.796,16.268,13323945,0
2003-07-24,16.36,16.48,15.811,15.829,13501923,0
2003-07-25,15.746,16.792,15.475,16.063,12818098,0
2003-07-28,15.602,16.75,15.602,16.168,8989982,0
2003-07-29,16.072,16.36,15.685,15.787,10560877,0
2003-07-30,15.811,15.955,15.763,15.77,10355982,0
2003-07-31,16.024,16.286,15.811,15.913,13703392,0
2003-08-01,15.73,15.982,15.661,15.913,12633478,0
2003-08-04,15.787,15.897,15.534,15.855,9969897,0
2003-08-05,15.424,15.424,15.398,15.424,11398029,0
2003-08-06,15.541,15.703,15.18,15.391,9796181,0
2003-08-07,15.391,15.467,15.231,15.35,8038283,0
2003-08-08,15.391,15.55,15.064,15.223,12264465,0
2003-08-11,15.095,15.619,15.095,15.586,8737415,0
2003-08-12,15.685,15.937,15.534,15.93,9599938,0
2003-08-13,15.93,16.572,15.913,16.295,14720653,0
2003-08-14,16.632,16.926,16.496,16.909,21064017,0
2003-08-15,16.867,17.078,16.607,17.02,9429305,0
2003-08-18,16.286,17.855,16.286,17.634,15075791,0
2003-08-19,17.223,18.089,17.223,17.786,14985319,0
2003-08-20,17.415,17.829,17.415,17.541,10529339,0
2003-08-21,17.541,18.73,17.541,18.68,22484794,0
2003-08-22,19.692,20.037,19.186,19.238,27468200,0
2003-08-25,19.238,19.525,18.553,19.069,14552750,0
2003-08-26,18.639,19.152,18.639,19.127,13719871,0
2003-08-27,19.034,20.028,19.034,19.809,18567864,0
2003-08-28,19.786,20.232,19.464,20.037,12667741,0
2003-08-29,20.074,20.239,19.904,20.114,9571954,0
2003-09-02,20.037,20.407,19.93,20.273,14151013,0
2003-09-03,20.476,20.543,19.778,19.947,15430453,0
2003-09-04,19.947,20.578,19.904,20.376,13217939,0
2003-09-05,20.155,21.588,20.155,21.194,26724726,0
2003-09-08,21.194,22.028,21.194,21.953,19003749,0
2003-09-09,21.506,21.8,21.228,21.353,20293267,0
2003-09-10,21.362,21.362,19.572,19.752,26399473,0
2003-09-11,19.752,20.392,19.142,19.977,22343688,0
2003-09-12,19.969,20.331,19.651,20.139,13591810,0
2003-09-15,20.139,20.331,19.843,19.93,8517813,0
2003-09-16,20.012,20.915,20.012,20.871,14057816,0
2003-09-17,20.871,21.116,20.426,20.445,12370232,0
2003-09-18,20.264,20.788,20.074,20.569,10356334,0
2003-09-19,20.569,20.671,20.155,20.383,9187886,0
2003-09-22,19.819,20.088,19.608,19.778,11767986,0
2003-09-23,19.778,20.467,19.778,20.331,11086887,0
2003-09-24,20.224,20.485,19.439,19.464,12917348,0
2003-09-25,19.464,19.947,19.179,19.447,12770667,0
2003-09-26,19.42,19.778,19.034,19.043,11593206,0
2003-09-29,19.246,19.548,19.134,19.525,11458027,0
2003-09-30,19.533,19.564,19.101,19.229,12423001,0
2003-10-01,19.382,20.02,19.286,19.608,10656690,0
2003-10-02,19.608,20.056,19.404,19.819,8910536,0
2003-10-03,19.819,21.211,19.819,20.788,17114594,0
2003-10-06,20.788,20.998,20.485,20.621,8913736,0
2003-10-07,20.621,20.899,20.273,20.847,10132581,0
2003-10-08,20.155,20.99,20.155,20.814,8316465,0
2003-10-09,20.621,21.444,20.621,21.077,12148972,0
2003-10-10,21.38,21.717,20.612,21.488,14340974,0
2003-10-13,21.123,21.758,21.123,21.572,13218296,0
2003-10-14,21.572,21.842,21.132,21.794,9262944,0
2003-10-15,22.265,22.306,21.293,21.548,13465525,0
2003-10-16,21.463,21.588,21.38,21.588,10576888,0
2003-10-17,22.054,22.054,20.933,21.05,15556739,0
2003-10-20,21.32,21.658,20.596,21.649,14194888,0
2003-10-21,22.896,23.529,22.813,23.007,40231754,0
2003-10-22,22.475,22.929,22.459,22.777,14128368,0
2003-10-23,22.265,23.109,22.206,23.03,25959551,0
2003-10-24,23.04,23.327,21.674,23.149,16367088,0
2003-10-27,23.234,23.74,23.234,23.697,14593064,0
2003-10-28,23.867,25.072,23.867,24.751,22372145,0
2003-10-29,24.296,24.794,24.296,24.607,14611803,0
2003-10-30,24.837,25.715,24.6,24.893,13882915,0
2003-10-31,24.886,25.072,24.077,24.389,16019064,0
2003-11-03,24.389,25.301,24.389,25.241,15560173,0
2003-11-04,25.098,25.369,25.046,25.165,12064492,0
2003-11-05,24.456,25.715,24.456,25.663,11890477,0
2003-11-06,25.805,26.582,25.301,25.967,15165670,0
2003-11-07,26.272,26.398,25.867,26.074,14683424,0
2003-11-10,25.495,26.708,25.283,25.377,9922467,0
2003-11-11,24.879,25.292,24.727,25.014,10836570,0
2003-11-12,25.014,25.967,25.014,25.891,12066915,0
2003-11-13,25.724,25.805,24.965,25.459,12735448,0
2003-11-14,25.452,25.61,24.127,24.313,15833493,0
2003-11-17,23.823,24.112,23.537,23.9,18078736,0
2003-11-18,24.398,24.441,23.435,23.496,14912747,0
2003-11-19,23.631,23.823,23.327,23.808,14172951,0
2003-11-20,23.697,24.255,23.453,23.496,13396394,0
2003-11-21,23.765,24.247,23.336,23.909,14714131,0
2003-11-24,24.255,24.837,24.203,24.829,13841057,0
2003-11-25,24.919,25.098,24.776,24.837,11302927,0
2003-11-26,25.046,25.215,24.55,24.955,9903138,0
2003-11-28,24.751,25.25,24.751,25.098,3290491,0
2003-12-01,25.512,25.637,25.132,25.452,12601459,0
2003-12-02,25.452,25.637,25.149,25.394,10379812,0
2003-12-03,25.394,25.724,24.803,24.879,11514113,0
2003-12-04,25.173,25.746,24.161,24.577,16574240,0
2003-12-05,24.289,24.785,23.765,23.918,16357361,0
2003-12-08,24.203,24.347,23.587,23.815,19976550,0
2003-12-09,24.347,24.371,23.072,23.184,23658463,0
2003-12-10,23.301,23.815,23.193,23.545,21539500,0
2003-12-11,23.571,24.263,23.487,24.12,14645592,0
2003-12-12,24.161,24.416,23.757,24.22,13954770,0
2003-12-15,25.037,25.037,23.9,23.9,19404183,0
2003-12-16,23.926,24.036,23.048,23.545,17041309,0
2003-12-17,23.41,23.672,23.007,23.344,15376738,0
2003-12-18,23.318,24.533,23.318,24.356,20249393,0
2003-12-19,24.365,24.365,23.883,23.9,20192239,0
2003-12-22,23.697,24.433,23.697,24.22,11472852,0
2003-12-23,23.951,24.711,23.951,24.6,9381401,0
2003-12-24,24.541,24.6,24.313,24.441,2930847,0
2003-12-26,24.365,24.625,24.255,24.313,2085165,0
2003-12-29,24.356,24.821,24.329,24.812,7071889,0
2003-12-30,24.751,24.912,24.55,24.855,6289644,0
2003-12-31,24.735,24.965,24.55,24.776,7276671,0
2004-01-02,24.99,25.132,24.541,24.719,8244494,0
2004-01-05,24.928,25.283,24.928,25.241,11105858,0
2004-01-06,25.259,25.554,24.98,25.292,10259935,0
2004-01-07,25.359,25.359,24.919,25.259,10544042,0
2004-01-08,25.715,26.971,25.715,26.86,21736576,0
2004-01-09,26.236,27.072,26.236,26.802,21125554,0
2004-01-12,26.802,27.746,26.802,27.661,16657006,0
2004-01-13,27.468,27.763,26.894,27.147,15082074,0
2004-01-14,27.375,27.537,27.089,27.393,9294837,0
2004-01-15,27.393,28.606,27.393,28.378,16126972,0
2004-01-16,28.564,28.656,28.177,28.277,13560387,0
2004-01-20,28.453,28.461,28.067,28.194,12446715,0
2004-01-21,27.873,27.873,26.894,27.249,18236560,0
2004-01-22,27.332,27.644,26.708,26.76,14199152,0
2004-01-23,26.947,26.947,25.891,26.119,16913011,0
2004-01-26,26.313,27.097,26.146,26.979,15920411,0
2004-01-27,26.86,26.86,25.724,25.724,21469068,0
2004-01-28,25.976,26.464,25.603,25.891,17770436,0
2004-01-29,26.138,26.138,25.435,25.797,16522185,0
2004-01-30,25.587,26.608,25.537,26.439,16726135,0
2004-02-02,26.497,26.649,25.897,26.065,11514351,0
2004-02-03,25.646,26.185,25.435,25.94,11796920,0
2004-02-04,25.93,25.93,25.316,25.359,13434812,0
2004-02-05,25.68,25.805,25.037,25.325,15269429,0
2004-02-06,25.468,26.481,25.468,26.406,13902357,0
2004-02-09,26.54,26.768,26.227,26.329,8912314,0
2004-02-10,26.36,26.733,26.146,26.439,8158168,0
2004-02-11,26.398,26.733,26.227,26.666,8734450,0
2004-02-12,26.414,26.937,26.379,26.398,8025123,0
2004-02-13,26.505,26.818,25.561,25.949,13843307,0
2004-02-17,26.128,26.352,25.93,26.288,7267779,0
2004-02-18,26.549,26.751,26.146,26.513,9851079,0
2004-02-19,26.947,27.003,25.94,26.057,14425043,0
2004-02-20,26.057,26.192,25.512,25.824,11617986,0
2004-02-23,25.824,26.049,24.879,25.08,16537717,0
2004-02-24,24.965,25.468,24.703,25.225,12271343,0
2004-02-25,25.452,25.94,25.435,25.86,13625007,0
2004-02-26,25.86,26.473,25.637,26.352,12046760,0
2004-02-27,26.313,26.481,25.715,25.85,14892473,0
2004-03-01,25.85,26.227,25.52,26.162,10362502,0
2004-03-02,26.481,26.86,26.329,26.379,16720562,0
2004-03-03,26.388,26.549,25.824,25.922,12182647,0
2004-03-04,25.905,26.406,25.891,26.245,9875391,0
2004-03-05,26.101,26.742,26.011,26.54,12588414,0
2004-03-08,26.691,26.843,25.797,25.805,14419351,0
2004-03-09,25.93,25.93,24.625,25.52,31117862,0
2004-03-10,25.671,25.93,24.803,25.028,17961224,0
2004-03-11,24.751,25.427,24.5,24.625,22807200,0
2004-03-12,24.837,25.173,24.703,25.14,12669048,0
2004-03-15,24.767,24.955,24.5,24.559,11830119,0
2004-03-16,24.846,25.006,24.559,24.937,13019557,0
2004-03-17,25.046,25.234,25.014,25.089,12171621,0
2004-03-18,24.965,25.292,24.6,24.703,15286499,0
2004-03-19,24.625,24.625,23.401,23.435,24885013,0
2004-03-22,23.193,23.21,22.602,23.03,18747739,0
2004-03-23,23.275,23.444,22.602,22.896,15600017,0
2004-03-24,22.913,23.537,22.831,23.26,14142713,0
2004-03-25,23.657,24.433,23.529,24.296,15870843,0
2004-03-26,24.247,24.585,24.094,24.112,13159956,0
2004-03-29,24.281,24.794,24.247,24.533,9994797,0
2004-04-01,24.76,25.283,24.751,25.215,10573331,0
2004-04-02,25.724,25.788,25.427,25.646,13470862,0
2004-04-05,25.646,26.155,25.4,26.093,11060323,0
2004-04-06,25.098,25.132,24.338,24.592,33669505,0
2004-04-07,24.694,24.965,24.313,24.711,17093367,0
2004-04-08,25.046,25.063,24.263,24.607,15629778,0
2004-04-12,24.751,24.946,24.433,24.855,9778277,0
2004-04-13,24.862,24.879,24.255,24.441,10219736,0
2004-04-14,24.416,24.711,24.179,24.188,13758764,0
2004-04-15,24.6,24.607,23.327,23.631,23906996,0
2004-04-16,23.605,23.631,22.938,23.327,19155170,0
2004-04-19,23.318,24.018,23.251,23.951,13870819,0
2004-04-20,24.018,24.289,22.991,23.064,13050864,0
2004-04-21,23.109,23.657,22.729,23.072,18996754,0
2004-04-22,22.704,23.679,22.704,23.31,15100929,0
2004-04-23,23.571,23.875,23.368,23.563,10895975,0
2004-04-26,23.942,23.942,22.984,23.158,11960911,0
2004-04-27,23.109,23.444,22.711,22.854,12623869,0
2004-04-28,22.736,23.193,22.517,22.534,12597903,0
2004-04-29,22.517,22.687,20.788,21.444,36328339,0
2004-04-30,21.572,21.749,21.077,21.169,16632222,0
2004-05-03,21.254,21.708,20.249,20.621,21119032,0
2004-05-04,20.711,21.169,20.621,20.83,18430550,0
2004-05-05,21.077,21.275,20.83,21.007,14063858,0
2004-05-06,20.72,21.254,20.704,21.15,14314648,0
2004-05-07,20.998,21.749,20.998,21.437,16582420,0
2004-05-10,21.267,21.911,21.267,21.613,17645455,0
2004-05-11,21.969,22.306,21.766,22.214,15829224,0
2004-05-12,22.054,22.063,21.108,21.911,18138616,0
2004-05-13,21.8,22.011,21.47,21.674,13252798,0
2004-05-14,21.827,21.827,21.303,21.388,9876692,0
2004-05-17,21.016,21.419,20.747,21.211,14460379,0
2004-05-18,21.506,21.515,21.26,21.275,10693565,0
2004-05-19,21.717,22.019,21.454,21.454,15204329,0
2004-05-20,21.463,21.506,21.016,21.228,12696908,0
2004-05-21,21.293,21.419,20.871,21.034,16305901,0
2004-05-24,21.211,21.293,20.949,20.956,13922752,0
2004-05-25,20.862,21.48,20.51,21.362,19038610,0
2004-05-26,21.362,21.454,20.924,21.116,17922808,0
2004-05-27,21.211,21.928,21.211,21.794,17424312,0
2004-05-28,21.893,22.206,21.808,22.019,11861663,0
2004-06-01,21.85,22.206,21.641,21.808,11921425,0
2004-06-02,21.884,21.884,21.169,21.236,16715229,0
2004-06-03,21.043,21.058,20.398,20.527,22331949,0
2004-06-04,20.788,21.419,20.527,21.26,18287550,0
2004-06-07,21.588,22.18,21.532,22.121,16772497,0
2004-06-08,21.649,22.036,21.649,21.96,17402140,0
2004-06-09,21.758,21.794,21.169,21.267,14380696,0
2004-06-10,21.506,21.506,20.729,21.194,15106264,0
2004-06-14,20.956,20.964,20.493,20.628,12275610,0
2004-06-15,20.941,21.05,20.621,20.774,14816228,0
2004-06-16,20.774,20.774,20.34,20.376,14334924,0
2004-06-17,20.331,20.331,19.429,19.608,25222008,0
2004-06-18,19.557,19.947,19.447,19.548,17481940,0
2004-06-21,19.659,19.86,19.346,19.397,14955791,0
2004-06-22,19.429,20.18,19.355,20.114,20858045,0
2004-06-23,20.131,20.596,20.02,20.51,17434867,0
2004-06-24,20.467,20.644,20.198,20.331,13154734,0
2004-06-25,20.256,20.686,20.216,20.264,14991718,0
2004-06-28,20.587,20.621,19.947,20.056,11728378,0
2004-06-29,19.986,20.367,19.986,20.283,14258206,0
2004-06-30,20.485,20.569,20.224,20.392,13368531,0
2004-07-01,20.299,20.308,19.633,19.851,18838810,0
2004-07-02,19.769,19.819,19.286,19.413,17077477,0
2004-07-06,19.212,19.212,18.595,18.808,20164375,0
2004-07-07,18.73,19.186,18.721,19.069,10206693,0
2004-07-08,18.68,19.085,18.68,18.799,17768302,0
2004-07-09,18.908,19.313,18.908,19.229,18446438,0
2004-07-12,18.737,18.881,18.57,18.84,14471644,0
2004-07-13,18.831,19.069,18.68,18.908,9817289,0
2004-07-14,18.553,19.06,18.35,18.881,22572424,0
2004-07-15,18.865,19.043,18.341,18.435,20685399,0
2004-07-16,18.595,18.721,17.794,17.829,19200233,0
2004-07-19,17.541,17.786,17.204,17.652,25252483,0
2004-07-20,17.711,18.384,17.702,18.35,17993480,0
2004-07-21,18.765,18.808,17.348,17.398,26406823,0
2004-07-22,17.286,18.022,17.223,17.92,20268010,0
2004-07-23,17.711,17.879,17.447,17.533,15133301,0
2004-07-26,17.415,17.676,17.061,17.398,13592163,0
2004-07-27,17.374,17.517,16.951,17.366,15675311,0
2004-07-28,17.286,17.711,16.917,17.509,15294326,0
2004-07-29,17.711,18.134,17.533,17.999,17000642,0
2004-07-30,17.846,18.175,17.786,17.99,10964156,0
2004-08-02,17.81,17.981,17.558,17.879,13035208,0
2004-08-03,17.729,17.829,17.127,17.179,16095192,0
2004-08-04,17.179,17.339,16.782,17.144,17688266,0
2004-08-05,17.286,17.456,16.867,16.885,12783591,0
2004-08-06,16.689,16.867,16.448,16.59,15415629,0
2004-08-09,16.715,16.782,16.367,16.528,10907005,0
2004-08-10,16.623,16.85,16.487,16.792,9281082,0
2004-08-11,16.241,16.241,15.576,15.635,34914436,0
2004-08-12,15.635,15.803,15.391,15.518,14779469,0
2004-08-13,15.391,15.627,15.231,15.55,17090164,0
2004-08-16,15.703,15.897,15.643,15.829,11886448,0
2004-08-17,15.829,16.277,15.829,16.024,14181607,0
2004-08-18,16.024,16.715,15.964,16.708,16061396,0
2004-08-19,16.654,17.246,16.623,16.741,21014210,0
2004-08-20,16.824,16.885,16.654,16.782,11650717,0
2004-08-23,16.859,17.33,16.782,17.086,11845417,0
2004-08-24,17.286,17.304,16.487,16.607,15724519,0
2004-08-25,16.59,17.086,16.295,16.892,15955747,0
2004-08-26,16.892,16.976,16.715,16.885,8803105,0
2004-08-27,16.892,17.223,16.885,17.153,7876312,0
2004-08-30,17.119,17.119,16.536,16.623,11293800,0
2004-08-31,16.448,16.48,15.787,16.48,19424931,0
2004-09-01,16.401,16.983,16.351,16.671,13236789,0
2004-09-02,16.639,17.052,16.512,16.976,12073204,0
2004-09-03,16.654,16.663,15.982,16.168,24431817,0
2004-09-07,16.231,16.344,15.643,15.779,22165348,0
2004-09-08,15.703,16.063,15.703,15.882,22419930,0
2004-09-09,16.654,17.642,16.465,17.517,42970748,0
2004-09-10,17.541,18.622,17.374,18.503,32724094,0
2004-09-13,18.665,19.06,18.31,18.696,27423614,0
2004-09-14,18.712,19.052,18.595,18.881,18348497,0
2004-09-15,18.57,18.721,18.223,18.428,15726654,0
2004-09-16,18.428,18.553,18.106,18.205,13293351,0
2004-09-17,18.511,18.68,18.223,18.622,22510763,0
2004-09-20,18.443,19.313,18.402,19.169,17005146,0
2004-09-21,19.169,19.599,19.169,19.304,21021801,0
2004-09-22,19.186,19.194,18.765,18.873,10864552,0
2004-09-23,18.774,19.16,18.586,18.935,10817004,0
2004-09-24,18.865,19.372,18.223,18.293,21551477,0
2004-09-27,18.008,18.166,17.76,17.829,18403164,0
2004-09-28,17.838,17.946,17.304,17.525,20859588,0
2004-09-29,17.577,18.08,17.525,18.047,15754521,0
2004-09-30,18.047,18.428,17.863,17.946,18653951,0
2004-10-01,18.327,19.186,18.327,19.109,19693747,0
2004-10-04,19.304,19.809,19.304,19.429,16951904,0
2004-10-05,19.355,19.795,19.043,19.253,14665516,0
2004-10-06,19.16,19.499,18.984,19.481,11944665,0
2004-10-07,19.499,19.564,19.142,19.221,11192775,0
2004-10-08,18.976,19.008,18.341,18.595,14982471,0
2004-10-11,18.214,18.561,17.963,18.462,13342322,0
2004-10-12,18.071,18.198,17.76,17.963,15308082,0
2004-10-13,18.47,18.705,18.31,18.327,18828851,0
2004-10-14,18.546,18.546,17.937,18.031,16217799,0
2004-10-15,18.205,18.341,17.819,17.895,13333904,0
2004-10-18,17.752,17.802,17.339,17.786,19481730,0
2004-10-19,18.808,19.346,18.737,19.017,32475915,0
2004-10-20,18.631,19.355,18.622,19.286,19102169,0
2004-10-21,19.473,19.734,18.998,19.439,20165085,0
2004-10-22,19.439,19.54,18.604,18.815,17555339,0
2004-10-25,19.229,19.304,18.941,18.95,18004626,0
2004-10-26,19.186,19.355,18.774,19.304,13338291,0
2004-10-27,19.304,20.19,19.221,20.047,17183838,0
2004-10-28,20.18,21.034,20.064,20.527,24895330,0
2004-10-29,20.493,20.711,20.349,20.621,15923965,0
2004-11-01,20.55,21.058,20.535,20.933,13915639,0
2004-11-02,20.83,20.915,20.264,20.493,20604291,0
2004-11-03,20.881,21.077,20.02,20.172,17329927,0
2004-11-04,19.803,20.747,19.803,20.46,13405525,0
2004-11-05,20.747,21.043,20.543,20.83,13298803,0
2004-11-08,20.814,20.99,20.747,20.862,9045356,0
2004-11-09,20.847,21.085,20.527,20.871,11117594,0
2004-11-10,20.774,20.796,20.056,20.216,16167523,0
2004-11-11,20.216,20.653,20.216,20.467,11144515,0
2004-11-12,20.569,20.83,20.256,20.822,10874868,0
2004-11-15,20.72,21.034,20.493,20.933,12805765,0
2004-11-16,20.755,20.837,20.445,20.603,11313481,0
2004-11-17,20.871,21.38,20.805,21.26,18657511,0
2004-11-18,21.085,21.454,20.949,21.388,14076787,0
2004-11-19,21.388,21.388,20.847,20.871,12557346,0
2004-11-22,20.822,20.822,20.367,20.704,10694870,0
2004-11-23,20.72,20.822,20.324,20.519,9480057,0
2004-11-24,20.694,20.847,20.603,20.774,8177375,0
2004-11-26,20.774,20.998,20.738,20.738,3765745,0
2004-11-29,21.043,21.16,20.56,20.72,10629297,0
2004-11-30,20.847,20.871,20.383,20.392,11071349,0
2004-12-01,20.501,21.284,20.493,21.236,14052240,0
2004-12-02,21.025,21.597,20.837,21.007,13793502,0
2004-12-03,21.588,21.717,21.108,21.169,18206681,0
2004-12-06,21.337,21.623,20.915,21.329,13234182,0
2004-12-07,21.506,21.717,21.085,21.1,16587519,0
2004-12-08,20.704,20.747,20.264,20.283,20770177,0
2004-12-09,20.074,20.264,19.643,19.986,26309592,0
2004-12-10,19.86,20.18,19.734,19.93,11184831,0
2004-12-13,20.139,20.139,19.708,19.977,12530192,0
2004-12-14,20.074,20.644,19.994,20.527,12564344,0
2004-12-15,20.367,20.729,20.34,20.596,9721715,0
2004-12-16,20.603,20.765,20.19,20.264,14018565,0
2004-12-17,19.734,20.239,19.499,19.769,24182685,0
2004-12-20,19.977,20.114,19.557,19.734,10470646,0
2004-12-21,19.819,20.056,19.699,19.93,9367288,0
2004-12-22,20.028,20.232,19.947,20.145,8568797,0
2004-12-23,20.08,20.308,20.08,20.122,5878181,0
2004-12-27,20.216,20.317,20.002,20.074,6079526,0
2004-12-28,20.028,20.264,19.938,20.155,6551102,0
2004-12-29,20.256,20.644,20.256,20.519,10919571,0
2004-12-30,20.587,20.774,20.535,20.621,7154774,0
2004-12-31,20.678,20.862,20.637,20.765,5596562,0
2005-01-03,21.025,21.058,20.317,20.392,11034115,0
2005-01-04,20.398,20.501,19.515,19.904,15377091,0
2005-01-05,19.819,19.895,19.186,19.304,21240809,0
2005-01-06,19.382,19.481,19.101,19.229,13419517,0
2005-01-07,19.397,19.616,19.093,19.33,11667433,0
2005-01-10,19.221,19.473,18.976,19.069,12059447,0
2005-01-11,18.873,19.069,18.639,18.865,16280052,0
2005-01-12,18.991,19.142,18.604,18.881,14595081,0
2005-01-13,18.873,18.89,18.47,18.721,17553323,0
2005-01-14,18.765,19.152,18.765,18.95,9658515,0
2005-01-18,18.774,19.043,18.747,18.976,10646610,0
2005-01-19,19.16,19.169,18.462,18.486,13932124,0
2005-01-20,18.277,18.428,17.912,18.031,20203861,0
2005-01-21,18.031,18.259,17.676,17.735,17053406,0
2005-01-24,17.829,17.973,17.456,17.568,18416917,0
2005-01-25,17.711,17.954,17.711,17.81,23335225,0
2005-01-26,18.503,19.355,18.384,19.109,31537145,0
2005-01-27,19.093,19.364,18.991,19.296,16737992,0
2005-01-28,19.203,19.616,19.203,19.489,18394507,0
2005-01-31,19.667,19.778,19.391,19.572,15065711,0
2005-02-01,19.499,19.977,19.499,19.885,16584435,0
2005-02-02,19.895,19.913,19.564,19.809,12015810,0
2005-02-03,19.608,19.752,19.296,19.507,12826516,0
2005-02-04,19.834,20.915,19.708,20.871,24174862,0
2005-02-07,20.747,21.067,20.704,20.83,13247343,0
2005-02-08,20.83,21.556,20.765,21.38,18781182,0
2005-02-09,21.38,21.388,20.678,20.774,15776101,0
2005-02-10,20.915,21.32,20.535,21.007,18064861,0
2005-02-11,21.067,21.911,20.908,21.808,20574883,0
2005-02-14,21.733,21.953,21.572,21.884,13177148,0
2005-02-15,21.884,22.248,21.699,21.96,20900023,0
2005-02-16,21.928,22.298,21.515,22.002,18143005,0
2005-02-17,22.089,22.104,21.454,21.488,18856710,0
2005-02-18,21.38,21.597,21.177,21.353,12983274,0
2005-02-22,21.1,21.994,21.1,21.566,18774185,0
2005-02-23,21.58,21.842,21.123,21.48,16204283,0
2005-02-24,21.397,22.011,21.311,21.893,15257212,0
2005-02-25,21.928,22.669,21.884,22.517,18065574,0
2005-02-28,22.517,23.116,22.272,22.323,25723586,0
2005-03-01,22.687,23.03,22.651,22.896,16717359,0
2005-03-02,22.687,23.081,22.553,22.743,17436644,0
2005-03-03,22.768,22.896,22.222,22.416,20470183,0
2005-03-04,22.669,22.854,22.34,22.678,19548132,0
2005-03-07,22.651,23.435,22.617,23.081,31241772,0
2005-03-08,22.416,22.888,22.136,22.214,36662251,0
2005-03-09,22.214,22.669,22.214,22.467,23782255,0
2005-03-10,22.669,23.013,22.45,22.841,24624503,0
2005-03-11,22.849,22.896,21.994,22.096,21448316,0
2005-03-14,22.079,22.214,21.827,22.146,17178387,0
2005-03-15,22.079,22.214,21.604,21.691,18344108,0
2005-03-16,21.566,22.036,21.329,21.463,15561834,0
2005-03-17,21.548,21.817,21.419,21.623,11844467,0
2005-03-18,21.674,21.674,21.067,21.454,20192003,0
2005-03-21,21.444,21.597,21.16,21.267,12223914,0
2005-03-22,21.54,21.708,21.085,21.085,13774890,0
2005-03-23,21.016,21.566,20.98,21.372,12212294,0
2005-03-24,21.444,21.733,21.388,21.515,9626379,0
2005-03-28,21.523,21.884,21.47,21.497,11427199,0
2005-03-29,21.38,21.623,21.123,21.236,15111956,0
2005-03-30,20.662,21.784,20.662,21.717,13879830,0
2005-03-31,21.717,21.717,21.337,21.497,13665324,0
2005-04-01,21.741,21.749,20.99,21.05,16822654,0
2005-04-04,20.788,21.506,20.644,20.956,17610002,0
2005-04-05,20.933,21.244,20.856,20.973,13464696,0
2005-04-06,21.077,21.267,20.822,20.856,12163674,0
2005-04-07,20.956,21.26,20.711,21.141,10669257,0
2005-04-08,21.141,21.329,20.998,21.007,9304919,0
2005-04-11,21.067,21.141,20.788,20.83,9342270,0
2005-04-12,20.814,20.862,19.819,20.426,33709584,0
2005-04-13,20.256,20.283,19.93,19.938,16071593,0
2005-04-14,19.867,20.047,19.659,19.725,19148178,0
2005-04-15,19.533,19.548,19.017,19.194,24012887,0
2005-04-18,18.984,19.659,18.984,19.33,19176634,0
2005-04-19,20.51,21.043,20.256,20.383,24830351,0
2005-04-20,20.493,20.578,20.037,20.256,18181778,0
2005-04-21,20.612,20.99,20.398,20.814,17742094,0
2005-04-22,20.814,20.837,20.349,20.596,10284835,0
2005-04-25,20.644,20.871,20.569,20.765,11127437,0
2005-04-26,20.678,21.254,20.535,20.694,13857773,0
2005-04-27,20.644,20.871,20.453,20.837,10563608,0
2005-04-28,20.686,21.108,20.587,20.755,15911041,0
2005-04-29,20.915,21.077,20.621,21.05,15256143,0
2005-05-02,21.085,21.293,21.025,21.194,15069861,0
2005-05-03,21.123,21.405,21.1,21.254,11218385,0
2005-05-04,21.412,21.876,21.311,21.741,13445368,0
2005-05-05,22.002,22.071,21.665,21.96,14430024,0
2005-05-06,22.089,22.382,21.994,22.272,12941298,0
2005-05-09,22.121,22.272,21.936,22.257,10935584,0
2005-05-10,22.18,22.188,21.658,21.827,11836523,0
2005-05-11,21.85,22.036,21.388,22.011,11384155,0
2005-05-12,21.928,22.484,21.928,22.197,14037063,0
2005-05-13,22.331,22.553,22.222,22.349,18002965,0
2005-05-16,22.349,22.957,22.222,22.736,15431162,0
2005-05-17,22.768,23.14,22.678,23.116,12931814,0
2005-05-18,23.091,23.401,22.913,23.242,15132590,0
2005-05-19,23.225,23.496,22.913,23.091,13433628,0
2005-05-20,23.175,23.453,22.965,23.362,13379915,0
2005-05-23,23.21,23.362,22.997,23.091,14185757,0
2005-05-24,22.862,23.283,22.831,23.216,16055468,0
2005-05-25,23.149,23.234,22.849,23.184,10089421,0
2005-05-26,23.275,23.672,23.275,23.571,11207714,0
2005-05-27,23.514,23.529,23.125,23.401,7585682,0
2005-05-31,23.275,23.514,23.225,23.31,10599183,0
2005-06-01,23.242,23.672,23.072,23.41,10912105,0
2005-06-02,23.401,23.664,23.301,23.648,10002269,0
2005-06-03,23.545,23.773,23.377,23.596,11966600,0
2005-06-06,23.52,23.563,23.225,23.401,9877644,0
2005-06-07,23.529,23.831,22.879,23.007,19926747,0
2005-06-08,23.514,23.783,23.251,23.529,19662679,0
2005-06-09,23.657,23.732,23.21,23.64,18065692,0
2005-06-10,23.587,23.587,22.854,23.091,14755637,0
2005-06-13,22.965,23.444,22.913,23.064,9921045,0
2005-06-14,23.022,23.175,22.752,22.786,14282634,0
2005-06-15,22.786,22.948,22.517,22.888,12709481,0
2005-06-16,22.736,23.109,22.736,22.957,13711213,0
2005-06-17,22.991,23.193,22.929,23.04,20560658,0
2005-06-20,22.888,23.487,22.854,23.31,14110934,0
2005-06-21,23.275,23.64,23.268,23.615,12443873,0
2005-06-22,23.672,23.926,23.596,23.9,14894131,0
2005-06-23,23.967,24.607,23.773,23.8,23655733,0
2005-06-24,23.867,23.9,23.487,23.621,16826332,0
2005-06-27,23.605,23.657,23.14,23.216,12018301,0
2005-06-28,23.387,24.12,23.362,23.831,18478571,0
2005-06-29,23.815,24.052,23.631,23.8,10532541,0
2005-06-30,23.74,23.951,23.615,23.672,10743723,0
2005-07-01,23.657,23.867,23.52,23.64,6323080,0
2005-07-05,23.783,24.433,22.984,24.407,13239757,0
2005-07-06,24.441,24.846,24.389,24.625,15745748,0
2005-07-07,24.329,24.794,24.196,24.794,11798815,0
2005-07-08,24.794,25.116,24.676,25.089,12052214,0
2005-07-11,25.215,25.883,25.021,25.85,18575573,0
2005-07-12,25.724,25.897,25.394,25.797,17159176,0
2005-07-13,25.724,25.85,25.418,25.833,12407230,0
2005-07-14,26.019,26.192,25.814,25.949,12751813,0
2005-07-15,25.805,26.003,25.587,25.94,9697644,0
2005-07-18,25.833,26.162,25.724,26.138,7207301,0
2005-07-19,26.146,26.352,26.04,26.296,12701064,0
2005-07-20,25.891,26.574,25.731,26.564,16082862,0
2005-07-21,26.398,26.431,25.805,26.04,16902221,0
2005-07-22,26.074,26.296,25.663,25.94,12509682,0
2005-07-25,26.146,26.2,25.771,25.805,14603028,0
2005-07-26,26.937,27.424,26.658,27.232,36899285,0
2005-07-27,27.241,27.315,26.591,26.818,15879619,0
2005-07-28,26.608,26.86,26.313,26.742,12338812,0
2005-07-29,26.658,27.028,26.439,26.786,14461447,0
2005-08-01,26.971,27.089,26.794,26.894,9547646,0
2005-08-02,27.072,27.611,26.987,27.543,11704074,0
2005-08-03,27.282,27.712,27.282,27.408,10475387,0
2005-08-04,27.18,27.265,26.818,26.903,14519668,0
2005-08-05,26.903,26.937,26.296,26.406,14889034,0
2005-08-08,26.481,26.818,26.37,26.591,10394277,0
2005-08-09,26.617,27.528,26.599,27.417,19560349,0
2005-08-10,27.332,27.829,27.291,27.433,15632628,0
2005-08-11,27.258,27.62,27.114,27.595,12765331,0
2005-08-12,27.408,27.408,26.733,26.811,14524883,0
2005-08-15,26.708,27.315,26.625,27.155,9965271,0
2005-08-16,26.987,27.063,26.811,26.894,9130495,0
2005-08-17,26.894,27.34,26.894,27.147,11547670,0
2005-08-18,27.019,27.037,26.582,26.591,12196875,0
2005-08-19,26.725,26.733,26.236,26.281,14582393,0
2005-08-22,26.37,26.987,26.37,26.947,12648058,0
2005-08-23,26.903,27.265,26.725,26.987,10971033,0
2005-08-24,27.045,27.635,26.811,27.138,16126730,0
2005-08-25,27.197,27.543,27.138,27.258,9539815,0
2005-08-26,27.13,27.241,26.834,27.037,9252865,0
2005-08-29,26.903,27.492,26.876,27.417,9434525,0
2005-08-30,27.214,27.315,26.894,27.13,11574705,0
2005-08-31,27.188,27.628,27.019,27.559,12534699,0
2005-09-01,27.492,27.964,27.46,27.628,13816154,0
2005-09-02,27.788,27.829,27.34,27.408,8755673,0
2005-09-06,27.492,27.982,27.492,27.972,10229696,0
2005-09-07,27.882,28.302,27.73,28.084,11804033,0
2005-09-08,28.15,28.689,28.1,28.461,16531314,0
2005-09-09,28.886,29.094,28.453,28.453,24782445,0
2005-09-12,28.538,28.623,27.873,27.925,18331186,0
2005-09-13,28.285,28.741,28.125,28.64,20011412,0
2005-09-14,28.886,29.046,28.507,28.631,17733203,0
2005-09-15,28.673,28.859,27.846,27.882,15004884,0
2005-09-16,28.091,28.141,27.55,27.661,18610429,0
2005-09-19,27.595,27.813,27.52,27.635,10625028,0
2005-09-20,27.686,28.043,27.52,27.577,14100266,0
2005-09-21,27.46,27.46,26.903,27.147,16755541,0
2005-09-22,27.147,27.907,26.954,27.602,17117437,0
2005-09-23,27.537,28.656,27.375,28.59,16808425,0
2005-09-26,28.64,28.767,28.244,28.479,16277801,0
2005-09-27,28.354,28.378,27.528,27.763,16785778,0
2005-09-28,27.763,28.084,27.358,27.694,12560789,0
2005-09-29,27.635,28.362,27.349,27.982,19435011,0
2005-09-30,27.982,28.716,27.982,28.59,17123723,0
2005-10-03,28.673,29.247,28.529,28.573,14637536,0
2005-10-04,28.043,28.043,26.962,26.994,28468272,0
2005-10-05,26.987,27.206,26.208,26.473,28982062,0
2005-10-06,26.473,26.564,25.385,25.746,24618455,0
2005-10-07,26.146,26.217,25.68,25.833,18431261,0
2005-10-10,25.805,25.905,25.334,25.35,16770247,0
2005-10-11,25.369,25.724,24.625,24.767,21443456,0
2005-10-12,24.659,25.504,24.634,25.385,22552385,0
2005-10-13,25.468,26.169,24.803,26.049,22458588,0
2005-10-14,25.724,26.032,24.903,25.241,20857926,0
2005-10-17,25.343,25.468,24.99,25.108,12561617,0
2005-10-18,24.973,25.234,24.767,25.132,15575589,0
2005-10-19,24.879,25.4,24.347,25.359,20749305,0
2005-10-20,25.468,25.763,25.014,25.108,16407759,0
2005-10-21,25.763,25.763,24.912,25.74,21383338,0
2005-10-24,25.841,26.146,25.418,26.074,29398741,0
2005-10-25,24.441,24.903,23.831,24.077,47860716,0
2005-10-26,24.036,24.247,23.74,23.808,27549305,0
2005-10-27,23.783,23.815,22.896,23.166,28083493,0
2005-10-28,23.242,23.631,23.072,23.615,27115552,0
2005-10-31,23.757,24.203,23.748,24.077,19045845,0
2005-11-01,23.867,24.086,23.697,24.077,20300737,0
2005-11-02,24.289,25.301,24.052,24.998,22724318,0
2005-11-03,25.301,26.027,25.266,25.985,23899649,0
2005-11-04,25.985,26.146,25.724,26.101,15522821,0
2005-11-07,26.345,26.497,25.824,26.185,12768179,0
2005-11-08,26.185,26.591,25.93,26.254,13157344,0
2005-11-09,25.85,26.431,25.512,26.352,18080159,0
2005-11-10,26.272,26.802,26.192,26.666,15294801,0
2005-11-11,26.666,26.886,26.2,26.245,12675097,0
2005-11-14,26.379,26.919,26.162,26.886,13119875,0
2005-11-15,26.733,27.019,26.414,26.54,13814257,0
2005-11-16,26.7,26.886,26.473,26.608,9379388,0
2005-11-17,26.608,26.947,26.414,26.886,16508547,0
2005-11-18,27.114,27.385,26.642,26.886,15111837,0
2005-11-21,26.649,26.86,26.398,26.818,15770886,0
2005-11-22,26.76,27.864,26.608,27.451,20892669,0
2005-11-23,27.52,27.62,27.089,27.155,11939685,0
2005-11-25,27.054,27.433,27.037,27.124,4561629,0
2005-11-28,27.197,27.241,26.802,26.987,10809059,0
2005-11-29,27.197,27.703,26.86,26.867,11904825,0
2005-11-30,26.987,27.417,26.716,27.393,13848526,0
2005-12-01,27.577,28.631,27.577,28.546,18398301,0
2005-12-02,28.546,28.918,28.328,28.767,17457278,0
2005-12-05,28.507,28.649,27.947,28.006,20658602,0
2005-12-06,28.336,28.656,27.997,28.075,13959747,0
2005-12-07,28.168,28.581,27.899,28.302,18667706,0
2005-12-08,28.59,28.749,27.197,27.52,27030177,0
2005-12-09,27.821,28.387,27.528,28.141,18468260,0
2005-12-12,28.293,28.461,28.141,28.31,8598798,0
2005-12-13,28.194,28.538,28.051,28.26,10284124,0
2005-12-14,28.235,28.673,28.202,28.43,9690411,0
2005-12-15,28.521,28.64,27.925,28.075,9349150,0
2005-12-16,28.285,28.319,27.882,27.891,11113445,0
2005-12-19,27.678,27.829,26.947,27.011,12264701,0
2005-12-20,27.072,27.537,26.811,26.85,14987094,0
2005-12-21,27.011,27.323,26.867,27.045,8924883,0
2005-12-22,26.919,27.703,26.919,27.595,10480604,0
2005-12-23,27.661,28.084,27.628,27.772,7771488,0
2005-12-27,27.915,28.043,27.138,27.258,7595520,0
2005-12-28,27.306,27.628,27.206,27.586,7060147,0
2005-12-29,27.55,27.712,27.306,27.332,6410356,0
2005-12-30,27.197,27.291,26.929,27.045,6059248,0
2006-01-03,27.124,28.202,26.987,28.034,14609904,0
2006-01-04,28.141,28.573,28.141,28.285,13800028,0
2006-01-05,28.43,29.06,28.394,28.792,14827018,0
2006-01-06,29.094,29.229,28.546,29.053,14103822,0
2006-01-09,29.094,29.475,28.606,28.825,16275190,0
2006-01-10,28.614,28.631,28.252,28.538,13514615,0
2006-01-11,28.521,28.656,28.194,28.507,13809751,0
2006-01-12,28.507,29.13,28.084,28.141,14396589,0
2006-01-13,28.075,28.084,27.501,27.855,14780183,0
2006-01-17,27.537,27.55,27.097,27.188,15667248,0
2006-01-18,26.649,27.214,26.574,27.072,17856997,0
2006-01-19,27.492,27.661,27.232,27.408,12352807,0
2006-01-20,27.197,27.206,26.406,26.7,21565710,0
2006-01-23,26.979,26.979,26.236,26.733,19999313,0
2006-01-24,26.574,27.375,25.814,25.883,31024420,0
2006-01-25,25.883,25.994,24.879,25.206,38315201,0
2006-01-26,25.385,25.554,24.893,25.435,26920851,0
2006-01-27,25.468,26.146,25.385,25.495,20400577,0
2006-01-30,25.763,25.93,24.98,25.343,23061076,0
2006-01-31,25.35,25.427,24.642,24.651,21062588,0
2006-02-01,24.523,25.173,24.22,25.108,27405002,0
2006-02-02,25.292,25.587,25.046,25.098,23486405,0
2006-02-03,25.225,25.603,25.046,25.301,17554392,0
2006-02-06,25.343,25.93,25.343,25.753,18792565,0
2006-02-07,25.875,25.875,25.468,25.824,13450701,0
2006-02-08,25.985,26.057,25.603,25.905,12957427,0
2006-02-09,26.101,26.217,25.949,26.185,18445017,0
2006-02-10,26.146,26.245,25.724,26.065,15642705,0
2006-02-13,25.867,25.922,25.512,25.706,12600271,0
2006-02-14,25.797,25.914,25.4,25.771,12913669,0
2006-02-15,25.561,25.841,25.495,25.824,11496566,0
2006-02-16,26.019,26.802,25.94,26.778,17973559,0
2006-02-17,26.673,26.86,26.398,26.549,12038695,0
2006-02-21,26.439,26.531,25.595,25.85,16860366,0
2006-02-22,25.788,26.217,25.435,26.162,14487180,0
2006-02-23,25.824,25.94,25.14,25.182,19393512,0
2006-02-24,25.301,25.452,25.014,25.028,17859961,0
2006-02-27,25.132,25.343,24.973,24.998,17786208,0
2006-02-28,24.751,25.191,24.711,25.173,18618732,0
2006-03-01,25.546,27.443,25.546,27.138,41539294,0
2006-03-02,26.987,27.694,26.867,27.282,25918406,0
2006-03-03,27.155,27.754,27.011,27.232,19165608,0
2006-03-06,27.424,27.746,26.912,27.265,16893682,0
2006-03-07,26.272,26.557,25.914,26.36,26850771,0
2006-03-08,26.352,26.617,26.109,26.431,16295820,0
2006-03-09,26.448,26.673,25.976,25.994,16382621,0
2006-03-10,26.119,26.457,25.814,25.949,12468059,0
2006-03-13,26.032,26.464,25.949,26.049,9719464,0
2006-03-14,25.85,26.345,25.833,26.329,13308887,0
2006-03-15,26.329,26.818,26.084,26.379,15052077,0
2006-03-16,26.227,26.227,25.418,25.427,16920006,0
2006-03-17,25.427,25.706,25.132,25.459,17110561,0
2006-03-20,25.459,25.753,25.308,25.4,10713959,0
2006-03-21,25.409,26.057,25.359,25.427,14244691,0
2006-03-22,25.266,25.914,25.266,25.308,14482792,0
2006-03-23,25.359,25.833,25.334,25.68,15011407,0
2006-03-24,25.68,26.236,25.427,26.049,14191093,0
2006-03-27,26.049,26.608,26.019,26.37,11456724,0
2006-03-28,26.464,26.843,25.985,26.101,13951687,0
2006-03-29,26.177,27.171,26.101,26.979,14892592,0
2006-03-30,27.721,28.1,27.501,27.899,25042960,0
2006-03-31,27.644,27.899,27.045,27.385,15872626,0
2006-04-03,27.323,27.899,27.114,27.232,12519406,0
2006-04-04,27.232,27.46,26.876,27.273,12093952,0
2006-04-05,27.393,28.252,27.349,28.016,14586190,0
2006-04-06,28.006,28.538,28.006,28.362,15808828,0
2006-04-07,28.521,28.64,27.788,27.891,21900332,0
2006-04-10,27.839,27.964,27.265,27.628,20271569,0
2006-04-11,27.915,28.252,27.366,27.737,18455217,0
2006-04-12,27.577,27.891,27.528,27.721,8460658,0
2006-04-13,27.483,27.795,27.483,27.559,8653462,0
2006-04-17,27.55,28.059,27.206,27.559,14484450,0
2006-04-18,27.577,28.681,27.577,28.673,29177830,0
2006-04-19,29.172,29.483,28.767,29.053,42474267,0
2006-04-20,29.139,30.698,29.01,29.988,35397396,0
2006-04-21,30.194,30.265,29.483,29.802,17633362,0
2006-04-24,29.525,29.667,29.077,29.541,16007091,0
2006-04-25,29.517,30.051,29.491,29.946,21148319,0
2006-04-26,29.786,29.922,29.164,29.373,16233333,0
2006-04-27,29.121,30.051,28.877,29.634,13066041,0
2006-04-28,29.576,29.846,29.13,29.272,12323517,0
2006-05-01,29.272,29.348,28.808,28.994,12200551,0
2006-05-02,29.046,29.247,28.775,29.001,11437397,0
2006-05-03,28.775,29.416,28.521,29.355,15288518,0
2006-05-04,29.5,29.617,29.037,29.18,12412217,0
2006-05-05,29.434,29.643,29.263,29.475,17197832,0
2006-05-08,29.617,29.626,29.112,29.121,9292232,0
2006-05-09,29.053,29.121,28.734,28.96,8530617,0
2006-05-10,28.868,28.96,28.177,28.422,16086178,0
2006-05-11,28.461,28.698,27.956,28.133,13255763,0
2006-05-12,27.882,28.422,27.846,28.006,11517552,0
2006-05-15,27.635,28.177,27.273,27.754,12001582,0
2006-05-16,27.703,28.133,27.468,27.795,10452855,0
2006-05-17,27.62,27.947,27.003,27.106,15689660,0
2006-05-18,27.206,27.349,26.811,26.818,10235031,0
2006-05-19,26.608,27.197,26.431,26.962,17805654,0
2006-05-22,26.76,26.979,26.208,26.666,15005354,0
2006-05-23,26.937,27.282,26.04,26.101,28662264,0
2006-05-24,26.245,26.987,26.065,26.843,19667535,0
2006-05-25,27.197,27.223,26.574,26.742,15089783,0
2006-05-26,26.825,27.206,26.473,26.682,10487004,0
2006-05-30,26.431,26.591,26.192,26.2,11073008,0
2006-05-31,26.217,26.725,26.074,26.335,16474400,0
2006-06-01,26.335,26.971,26.335,26.929,11139651,0
2006-06-02,27.164,27.197,26.673,27.097,12861733,0
2006-06-05,27.408,27.408,26.245,26.335,17801148,0
2006-06-06,26.352,26.649,26.138,26.505,14934804,0
2006-06-07,26.591,26.733,25.897,25.905,15385510,0
2006-06-08,25.833,26.155,25.301,25.905,21999105,0
2006-06-09,26.617,26.617,24.928,25.028,36604739,0
2006-06-12,25.063,25.165,24.407,24.425,25689318,0
2006-06-13,24.296,24.886,24.228,24.449,20807414,0
2006-06-14,24.456,24.785,24.052,24.371,20632392,0
2006-06-15,24.481,25.512,24.481,25.325,19638965,0
2006-06-16,25.191,25.579,24.794,24.928,20995596,0
2006-06-19,25.055,25.654,24.99,25.301,17741626,0
2006-06-20,25.206,25.554,24.893,25.215,16515424,0
2006-06-21,25.149,25.949,25.149,25.595,17073210,0
2006-06-22,25.554,25.595,24.879,25.021,17069300,0
2006-06-23,24.928,25.165,24.585,24.785,15144327,0
2006-06-26,24.879,25.334,24.719,25.301,13611016,0
2006-06-27,24.973,25.377,24.711,25.006,14862354,0
2006-06-28,24.659,24.667,24.12,24.425,20972231,0
2006-06-29,24.625,25.52,24.433,25.301,17393840,0
2006-06-30,25.35,25.779,25.14,25.546,14370851,0
2006-07-03,25.753,26.057,25.715,25.897,6559522,0
2006-07-05,25.571,25.637,25.098,25.234,12900271,0
2006-07-06,25.301,25.435,24.794,24.879,10721074,0
2006-07-07,24.711,24.928,24.179,24.6,15043421,0
2006-07-10,24.785,25.037,24.161,24.389,10865619,0
2006-07-11,24.281,25.072,24.247,24.99,15946380,0
2006-07-12,24.946,25.182,24.456,24.634,15289941,0
2006-07-13,25.037,25.037,23.74,23.859,21770847,0
2006-07-14,23.867,24.371,23.657,24.247,13552088,0
2006-07-17,24.144,24.55,23.892,23.926,13858959,0
2006-07-18,23.615,23.993,23.166,23.697,21792900,0
2006-07-19,23.716,24.228,23.664,23.783,17897670,0
2006-07-20,24.068,24.379,23.571,23.657,15715035,0
2006-07-21,23.605,23.615,22.577,22.768,21072669,0
2006-07-24,23.133,23.657,22.991,23.48,23965339,0
2006-07-25,24.144,24.794,24.009,24.416,23652771,0
2006-07-26,24.416,25.149,24.203,24.846,20519865,0
2006-07-27,24.794,25.468,24.794,24.862,14923419,0
2006-07-28,24.928,25.215,24.642,24.751,17181115,0
2006-07-31,24.625,25.292,24.577,25.116,13579596,0
2006-08-01,24.855,24.919,24.152,24.585,15622546,0
2006-08-02,24.76,25.098,24.481,24.829,10701627,0
2006-08-03,24.568,25.715,24.463,25.52,16248158,0
2006-08-04,25.724,25.914,25.089,25.325,16700761,0
2006-08-07,25.149,25.595,25.098,25.283,10268234,0
2006-08-08,25.283,25.646,25.089,25.468,16482463,0
2006-08-09,25.883,26.236,25.619,25.715,17609766,0
2006-08-10,25.4,26.464,25.4,26.335,16113808,0
2006-08-11,26.003,26.04,25.571,25.74,14095165,0
2006-08-14,26.049,26.379,25.85,26.057,12015453,0
2006-08-15,26.513,27.08,26.457,27.019,16814596,0
2006-08-16,27.097,27.813,26.818,27.678,20414331,0
2006-08-17,27.678,28.116,27.671,27.788,17435578,0
2006-08-18,27.746,27.991,27.214,27.907,13280665,0
2006-08-21,27.635,27.712,27.291,27.586,10486533,0
2006-08-22,27.323,27.821,27.188,27.4,11847787,0
2006-08-23,27.323,27.653,26.398,26.549,23110877,0
2006-08-24,26.591,26.7,26.2,26.582,13032246,0
2006-08-25,26.37,26.85,26.288,26.513,10173138,0
2006-08-28,26.549,26.979,26.549,26.786,7646036,0
2006-08-29,26.903,27.291,26.649,27.241,10901193,0
2006-08-30,27.273,27.678,27.063,27.559,12203280,0
2006-08-31,27.703,27.703,27.291,27.483,10149183,0
2006-09-01,27.366,27.4,26.313,26.929,12272766,0
2006-09-05,26.733,27.138,26.473,27.011,14670141,0
2006-09-06,26.642,26.725,26.245,26.272,14368011,0
2006-09-07,25.771,26.296,25.715,25.724,18559325,0
2006-09-08,25.891,26.313,25.724,26.146,13096871,0
2006-09-11,25.824,27.063,25.824,26.802,21603062,0
2006-09-12,26.513,27.537,26.162,27.408,29798579,0
2006-09-13,27.097,27.241,26.608,27.028,20198762,0
2006-09-14,26.786,26.86,26.531,26.673,17476960,0
2006-09-15,26.947,27.273,26.742,26.929,20521765,0
2006-09-18,26.725,27.62,26.725,27.282,18565135,0
2006-09-19,27.072,27.232,26.352,26.818,16704081,0
2006-09-20,27.072,27.443,26.867,27.273,16318710,0
2006-09-21,27.249,27.501,26.522,26.54,18030833,0
2006-09-22,26.86,27.306,26.673,26.994,20475519,0
2006-09-25,27.188,27.62,26.666,27.611,21379069,0
2006-09-26,27.611,28.051,27.258,28.016,25926709,0
2006-09-27,27.899,28.529,27.899,28.059,25814060,0
2006-09-28,28.15,28.673,28.107,28.581,19277544,0
2006-09-29,28.293,28.387,27.956,28.043,21253262,0
2006-10-02,27.931,28.319,27.737,27.795,15179782,0
2006-10-03,27.51,27.559,27.072,27.197,21449622,0
2006-10-04,26.971,27.468,26.708,27.124,31253508,0
2006-10-05,27.054,27.106,26.531,26.649,24483042,0
2006-10-06,26.185,26.414,26.084,26.406,20866466,0
2006-10-09,26.245,26.768,26.162,26.505,16576965,0
2006-10-10,26.54,26.635,26.169,26.335,24178301,0
2006-10-11,26.335,27.072,26.245,26.971,21148794,0
2006-10-12,27.171,27.483,26.818,27.4,18540472,0
2006-10-13,27.468,27.813,27.375,27.671,13509041,0
2006-10-16,27.721,28.043,27.483,27.882,12319723,0
2006-10-17,27.468,27.559,27.063,27.291,19534972,0
2006-10-18,27.072,27.188,26.177,26.625,22953407,0
2006-10-19,27.072,27.072,26.329,26.666,18871655,0
2006-10-20,26.682,26.708,26.398,26.457,16438945,0
2006-10-23,26.162,26.971,26.146,26.886,30619243,0
2006-10-24,26.733,26.811,25.715,25.74,49291810,0
2006-10-25,25.468,26.169,25.308,25.914,28954788,0
2006-10-26,26.003,26.074,25.603,25.891,22770560,0
2006-10-27,25.724,25.779,25.08,25.215,22051637,0
2006-10-30,25.173,25.74,25.063,25.435,15731281,0
2006-10-31,25.385,25.587,25.25,25.452,18369009,0
2006-11-01,25.495,25.74,25.191,25.276,17931817,0
2006-11-02,25.173,25.308,24.973,25.08,13785088,0
2006-11-03,25.276,25.283,24.903,24.937,16527992,0
2006-11-06,24.893,25.225,24.651,25.08,18581145,0
2006-11-07,25.08,25.459,24.98,25.08,23951225,0
2006-11-08,24.87,25.108,24.607,24.751,22901593,0
2006-11-09,24.965,25.021,24.036,24.17,45284171,0
2006-11-10,24.127,24.296,23.9,24.237,18708138,0
2006-11-13,24.273,24.642,24.136,24.425,19807341,0
2006-11-14,24.6,25.098,24.329,25.014,22357798,0
2006-11-15,25.215,25.698,25.165,25.443,27184211,0
2006-11-16,25.61,25.663,25.215,25.52,16714039,0
2006-11-17,25.369,25.435,25.206,25.334,17909053,0
2006-11-20,25.292,25.637,25.149,25.443,16550406,0
2006-11-21,25.468,25.504,24.99,25.021,18112296,0
2006-11-22,25.165,25.468,25.098,25.459,11234629,0
2006-11-24,25.301,25.571,25.259,25.316,4817160,0
2006-11-27,25.301,25.443,24.711,24.776,17360753,0
2006-11-28,24.625,24.919,24.449,24.893,19353548,0
2006-11-29,25.098,25.149,24.456,24.607,15509303,0
2006-11-30,24.694,25.149,24.356,24.919,21775589,0
2006-12-01,24.837,24.973,24.094,24.568,25086833,0
2006-12-04,24.703,25.198,24.456,25.006,17256056,0
2006-12-05,25.165,25.369,24.946,25.046,14918084,0
2006-12-06,25.149,25.394,24.912,25.359,17358502,0
2006-12-07,25.468,25.561,25.046,25.089,17750043,0
2006-12-08,24.946,25.072,24.676,24.794,17049017,0
2006-12-11,24.794,25.191,24.607,24.711,20120736,0
2006-12-12,24.919,25.156,24.559,25.108,41591465,0
2006-12-13,25.206,25.259,24.685,24.821,23001074,0
2006-12-14,24.727,25.266,24.685,25.241,24018577,0
2006-12-15,26.084,26.084,24.87,25.021,31885642,0
2006-12-18,25.055,25.325,24.559,24.99,17346882,0
2006-12-19,24.719,24.837,24.12,24.347,32728482,0
2006-12-20,24.449,24.634,24.329,24.541,21514955,0
2006-12-21,24.49,24.685,24.212,24.255,20753700,0
2006-12-22,24.281,24.389,24.036,24.077,16763487,0
2006-12-26,24.036,24.407,23.975,24.127,10383844,0
2006-12-27,24.161,24.5,24.161,24.425,13799677,0
2006-12-28,24.289,24.523,24.289,24.463,10415031,0
2006-12-29,24.456,24.577,24.263,24.289,9113775,0
2007-01-03,24.559,24.642,23.918,24.086,24255846,0
2007-01-04,24.036,24.55,23.96,24.541,23889688,0
2007-01-05,24.104,24.407,24.104,24.255,24759795,0
2007-01-08,24.212,24.541,24.068,24.371,21080375,0
2007-01-09,24.371,24.456,23.967,24.322,20440772,0
2007-01-10,24.304,24.862,24.228,24.735,18039843,0
2007-01-11,24.473,25.116,24.416,24.481,22079620,0
2007-01-12,24.398,24.625,24.304,24.506,13762678,0
2007-01-16,24.433,24.523,24.228,24.356,16063057,0
2007-01-17,24.228,24.634,24.22,24.568,16029264,0
2007-01-18,24.304,24.371,23.815,23.883,28787124,0
2007-01-19,24.152,24.289,23.823,23.942,22196181,0
2007-01-22,24.044,24.329,23.867,24.112,28850682,0
2007-01-23,25.124,25.301,24.829,24.965,53705815,0
2007-01-24,25.191,25.554,24.965,25.301,22701433,0
2007-01-25,26.057,26.288,25.61,25.698,35881304,0
2007-01-26,26.011,26.322,25.671,26.162,27840767,0
2007-01-29,26.162,26.431,26.011,26.093,25510506,0
2007-01-30,26.177,26.313,25.883,26.011,21905075,0
2007-01-31,26.003,26.414,25.805,26.304,18777624,0
2007-02-01,26.422,26.733,26.322,26.457,17376883,0
2007-02-02,26.599,26.725,26.422,26.473,17326488,0
2007-02-05,26.574,26.937,26.464,26.642,19181138,0
2007-02-06,26.599,26.7,26.162,26.329,23526489,0
2007-02-07,26.146,26.296,25.805,26.177,29883718,0
2007-02-08,26.057,26.352,25.976,26.208,17124669,0
2007-02-09,26.557,26.971,25.94,26.074,27133813,0
2007-02-12,26.138,26.208,25.468,25.731,18722755,0
2007-02-13,25.771,25.985,25.225,25.528,26458743,0
2007-02-14,25.68,26.296,25.68,26.101,17595791,0
2007-02-15,25.93,26.322,25.85,26.281,17734389,0
2007-02-16,26.146,26.313,25.833,25.957,15886614,0
2007-02-20,25.891,26.236,25.603,26.185,13062721,0
2007-02-21,26.04,26.146,25.875,26.128,11286686,0
2007-02-22,26.649,27.097,26.531,27.063,37459558,0
2007-02-23,27.011,27.468,26.994,27.164,20628599,0
2007-02-26,27.249,27.282,26.666,26.794,17739608,0
2007-02-27,26.236,26.778,25.537,25.867,22678311,0
2007-02-28,26.019,26.37,25.805,26.109,23917550,0
2007-03-01,25.763,26.155,25.215,25.967,25544867,0
2007-03-02,25.805,26.128,25.68,25.94,22869927,0
2007-03-05,25.706,26.388,25.637,26.057,19639671,0
2007-03-06,26.649,26.768,26.304,26.439,24504505,0
2007-03-07,26.439,26.642,26.185,26.263,11105858,0
2007-03-08,26.473,26.919,26.352,26.733,17165580,0
2007-03-09,27.408,27.602,27.138,27.375,24356519,0
2007-03-12,27.375,27.772,27.358,27.483,23607948,0
2007-03-13,27.072,27.147,26.574,26.768,28378274,0
2007-03-14,26.811,26.876,26.422,26.708,18357391,0
2007-03-15,26.635,26.786,26.531,26.625,14130738,0
2007-03-16,26.716,26.716,26.227,26.379,24280395,0
2007-03-19,26.768,26.768,26.185,26.329,11943479,0
2007-03-20,26.457,26.725,26.272,26.439,12358024,0
2007-03-21,26.497,26.979,26.36,26.733,14792988,0
2007-03-22,26.733,26.733,26.254,26.352,18431384,0
2007-03-23,26.352,26.642,26.208,26.448,11807593,0
2007-03-26,26.406,26.54,25.94,26.272,13165170,0
2007-03-27,26.146,26.439,26.119,26.329,11211506,0
2007-03-28,26.288,26.288,25.715,25.891,16733488,0
2007-03-29,26.084,26.128,25.215,25.629,23822098,0
2007-03-30,25.495,25.824,25.35,25.385,22695387,0
2007-04-02,25.4,25.476,25.006,25.215,20505697,0
2007-04-03,25.394,25.587,25.259,25.359,17273484,0
2007-04-04,25.418,25.891,25.359,25.805,14748759,0
2007-04-05,25.724,26.313,25.715,25.994,12607504,0
2007-04-09,26.057,26.254,25.814,25.994,9367527,0
2007-04-10,25.93,26.379,25.891,26.36,14898133,0
2007-04-11,26.414,26.457,25.94,25.957,14685591,0
2007-04-12,25.891,26.227,25.86,26.146,12811148,0
2007-04-13,26.254,26.254,25.779,26.003,13347763,0
2007-04-16,26.101,26.591,26.057,26.574,13209855,0
2007-04-17,26.522,26.642,26.208,26.406,12268780,0
2007-04-18,26.733,27.188,26.716,26.947,20815778,0
2007-04-19,26.733,27.528,26.691,27.4,19322176,0
2007-04-20,27.678,27.746,27.114,27.408,18147416,0
2007-04-23,27.408,27.62,27.011,27.332,22739847,0
2007-04-24,29.915,29.937,29.237,29.451,69517403,0
2007-04-25,29.643,29.907,29.533,29.802,28185737,0
2007-04-26,29.898,29.898,29.348,29.652,20856887,0
2007-04-27,29.306,29.61,29.172,29.373,16571079,0
2007-04-30,29.13,29.348,28.95,28.986,14851745,0
2007-05-01,28.978,29.475,28.775,29.38,16150416,0
2007-05-02,29.38,29.728,29.237,29.61,14410768,0
2007-05-03,29.61,29.747,29.451,29.594,13905065,0
2007-05-04,29.594,29.719,29.348,29.652,11648359,0
2007-05-07,29.525,29.71,29.398,29.686,10083372,0
2007-05-08,29.61,29.762,29.525,29.66,14714502,0
2007-05-09,29.998,31.228,29.872,31.06,43771303,0
2007-05-10,30.791,31.305,30.546,30.881,25467383,0
2007-05-11,30.881,31.122,30.587,30.953,15080178,0
2007-05-14,31.33,31.381,30.864,31.144,16721780,0
2007-05-15,31.194,31.398,30.825,30.925,19945524,0
2007-05-16,30.799,30.943,30.537,30.706,19479361,0
2007-05-17,30.494,30.647,29.89,30.311,37695477,0
2007-05-18,30.352,30.513,29.922,30.248,17107220,0
2007-05-21,30.067,30.436,29.882,29.979,18279960,0
2007-05-22,30.025,30.113,29.585,29.928,14578179,0
2007-05-23,29.626,29.953,29.348,29.525,17197460,0
2007-05-24,29.634,29.719,29.077,29.189,19423810,0
2007-05-25,29.306,29.667,29.189,29.425,10197584,0
2007-05-29,29.525,29.872,29.333,29.475,13520009,0
2007-05-30,29.323,29.778,29.172,29.525,14907246,0
2007-05-31,29.643,30.007,29.451,29.819,15461610,0
2007-06-01,29.979,30.344,29.855,30.293,17557989,0
2007-06-04,30.167,30.562,30.061,30.104,11711543,0
2007-06-05,30.061,30.15,29.475,29.695,13787378,0
2007-06-06,29.594,29.998,29.475,29.55,15744982,0
2007-06-07,29.39,29.667,28.994,29.001,16560806,0
2007-06-08,29.533,30.494,29.517,30.335,31096721,0
2007-06-11,30.302,30.571,30.141,30.185,15407382,0
2007-06-12,29.398,30.074,29.282,29.55,24188759,0
2007-06-13,29.762,32.392,29.617,30.226,19747836,0
2007-06-14,30.265,31.024,30.265,30.891,16454383,0
2007-06-15,31.144,31.288,30.825,31.086,22856275,0
2007-06-18,31.186,31.65,31.034,31.624,15743525,0
2007-06-19,31.398,31.398,30.782,31.177,17724128,0
2007-06-20,31.381,31.414,30.899,30.992,16620973,0
2007-06-21,30.908,31.642,30.656,31.609,17454012,0
2007-06-22,31.6,31.726,31.16,31.296,14881392,0
2007-06-25,31.256,31.6,30.969,31.264,19004949,0
2007-06-26,31.322,31.373,30.934,31.238,12151494,0
2007-06-27,31.135,32.015,30.953,31.863,16891312,0
2007-06-28,31.845,32.015,31.719,31.827,13203266,0
2007-06-29,31.987,32.131,31.624,31.735,15218473,0
2007-07-02,31.8,32.184,31.8,32.096,9375695,0
2007-07-03,32.131,32.217,32.032,32.217,5178913,0
2007-07-05,32.131,32.193,31.845,32.148,10688326,0
2007-07-06,32.233,32.46,32.04,32.334,6953640,0
2007-07-09,32.266,32.662,32.131,32.256,10618015,0
2007-07-10,32.122,32.545,31.935,32.139,11572206,0
2007-07-11,32.057,32.217,31.719,32.139,11815544,0
2007-07-12,32.291,32.706,31.944,32.68,16949709,0
2007-07-13,32.805,33.119,32.628,32.637,16984816,0
2007-07-16,32.706,33.024,32.637,32.95,13167198,0
2007-07-17,32.942,33.422,32.721,33.041,13812218,0
2007-07-18,32.637,32.798,32.023,32.486,16545513,0
2007-07-19,32.789,32.798,32.174,32.384,15157845,0
2007-07-20,32.334,32.88,32.015,32.057,16354246,0
2007-07-23,32.274,32.714,31.996,32.198,21649199,0
2007-07-24,30.774,31.288,30.479,30.747,32100240,0
2007-07-25,31.288,31.363,30.849,31.024,19925896,0
2007-07-26,30.782,31.414,29.863,30.335,20955463,0
2007-07-27,30.293,30.385,29.603,29.626,18600098,0
2007-07-30,29.728,30.614,29.66,30.32,14111889,0
2007-07-31,30.53,31.194,29.569,29.676,22000460,0
2007-08-01,29.728,30.067,28.994,29.61,28949160,0
2007-08-02,29.475,29.475,28.859,29.365,23733277,0
2007-08-03,29.189,29.306,28.453,28.453,20261294,0
2007-08-06,28.479,29.01,28.461,28.681,20391145,0
2007-08-07,28.498,29.094,28.125,28.681,18689090,0
2007-08-08,28.252,28.942,28.016,28.446,33833857,0
2007-08-09,28.043,28.438,27.52,27.939,29516406,0
2007-08-10,27.661,28.514,27.586,27.907,20209998,0
2007-08-13,28.277,28.422,27.931,27.972,21208086,0
2007-08-14,28.1,28.293,27.788,27.813,24605411,0
2007-08-15,27.746,27.907,27.13,27.258,22109976,0
2007-08-16,27.063,27.73,26.818,27.433,25701174,0
2007-08-17,28.043,28.211,27.577,27.907,19721731,0
2007-08-20,27.997,28.581,27.873,28.227,15777404,0
2007-08-21,28.422,28.631,28.336,28.403,15335592,0
2007-08-22,28.597,28.894,28.573,28.783,15922665,0
2007-08-23,29.01,29.029,28.498,28.8,13549596,0
2007-08-24,28.901,29.603,28.606,29.559,15780846,0
2007-08-27,29.475,29.5,28.926,29.06,10741180,0
2007-08-28,29.046,29.13,28.051,28.185,16842578,0
2007-08-29,28.422,29.086,28.336,28.918,14290580,0
2007-08-30,28.749,29.18,28.413,28.741,12984461,0
2007-08-31,29.077,29.213,28.362,28.877,14666582,0
2007-09-04,28.986,30.226,28.96,29.71,19725121,0
2007-09-05,29.559,29.928,29.365,29.855,15421795,0
2007-09-06,29.898,30.427,29.603,30.402,15501955,0
2007-09-07,29.961,30.025,29.213,29.769,17276446,0
2007-09-10,30.113,30.36,29.315,29.701,12127038,0
2007-09-11,30.007,30.494,29.811,30.122,16253965,0
2007-09-12,29.457,29.928,29.306,29.617,25802055,0
2007-09-13,29.66,29.686,29.213,29.434,17816279,0
2007-09-14,29.213,29.483,29.001,29.247,16705832,0
2007-09-17,29.094,29.291,29.06,29.164,12207465,0
2007-09-18,29.146,29.559,29.046,29.298,24321068,0
2007-09-19,29.466,29.89,29.355,29.701,16755307,0
2007-09-20,29.719,30.311,29.686,30.167,13519358,0
2007-09-21,30.857,31.288,30.167,30.881,23189188,0
2007-09-24,31.077,31.212,30.63,30.747,14283368,0
2007-09-25,30.673,30.873,30.453,30.562,15295512,0
2007-09-26,30.774,31.104,30.595,30.614,12411025,0
2007-09-27,30.738,31.279,30.722,31.024,12195528,0
2007-09-28,31.068,31.346,30.722,30.857,10948087,0
2007-10-01,30.977,31.346,30.825,31.043,10951229,0
2007-10-02,31.204,31.322,30.756,30.891,12705998,0
2007-10-03,30.713,30.864,30.226,30.453,12493318,0
2007-10-04,30.444,30.738,30.226,30.53,11555562,0
2007-10-05,30.825,30.992,30.562,30.817,9746971,0
2007-10-08,30.782,31.034,30.638,30.706,8574725,0
2007-10-09,30.833,30.992,30.36,30.857,13081811,0
2007-10-10,30.841,30.969,30.436,30.69,12107705,0
2007-10-11,30.656,30.891,29.55,29.71,25254279,0
2007-10-12,29.882,30.15,29.701,29.846,11299177,0
2007-10-15,29.836,29.836,28.978,29.029,21773099,0
2007-10-16,28.91,29.339,28.783,29.02,17933125,0
2007-10-17,29.576,29.769,29.229,29.541,16728746,0
2007-10-18,29.457,29.508,28.689,29.01,19732281,0
2007-10-19,28.96,28.969,28.403,28.606,19105131,0
2007-10-22,28.354,29.13,28.336,28.901,25487738,0
2007-10-23,26.834,26.903,25.922,26.505,69550602,0
2007-10-24,26.388,26.635,25.897,26.591,22904910,0
2007-10-25,26.691,26.818,26.057,26.422,19470703,0
2007-10-26,26.733,27.028,26.522,26.751,23157595,0
2007-10-29,26.86,27.241,26.751,27.147,15873553,0
2007-10-30,27.011,27.537,26.994,27.124,12096151,0
2007-10-31,27.232,28.886,27.164,27.492,13916944,0
2007-11-01,27.18,27.332,26.954,27.072,13602743,0
2007-11-02,27.155,27.291,26.768,27.08,17840704,0
2007-11-05,27.045,27.492,26.691,27.138,17369686,0
2007-11-06,27.155,28.1,27.138,28.016,20285719,0
2007-11-07,27.528,27.803,27.138,27.214,20874887,0
2007-11-08,27.265,27.417,26.574,26.971,24022617,0
2007-11-09,26.352,27.385,26.352,26.794,20435201,0
2007-11-12,26.531,27.223,26.422,26.473,17685156,0
2007-11-13,26.642,26.954,26.464,26.86,17277814,0
2007-11-14,26.987,27.003,26.101,26.2,21219131,0
2007-11-15,26.155,26.431,25.86,26.049,17925134,0
2007-11-16,26.185,26.768,26.057,26.768,18050616,0
2007-11-19,26.649,26.76,25.905,26.065,15278075,0
2007-11-20,26.162,26.725,25.663,26.109,18761666,0
2007-11-21,25.93,26.263,25.377,25.841,19840094,0
2007-11-23,25.841,26.146,25.763,26.065,6675638,0
2007-11-26,26.119,26.406,25.619,25.646,12327422,0
2007-11-27,25.731,26.101,25.52,25.897,13605456,0
2007-11-28,26.208,27.206,26.185,26.894,18534116,0
2007-11-29,26.751,27.106,26.708,26.867,11800524,0
2007-11-30,27.138,27.223,26.439,26.625,15668189,0
2007-12-03,26.635,27.124,26.464,26.625,10394315,0
2007-12-04,26.439,27.019,26.296,26.733,12043890,0
2007-12-05,26.929,27.51,26.843,27.306,17957444,0
2007-12-06,27.299,27.4,27.011,27.214,13205495,0
2007-12-07,27.315,27.839,27.223,27.393,15651000,0
2007-12-10,27.417,27.653,27.114,27.55,18325474,0
2007-12-11,28.734,29.18,27.703,27.772,25816854,0
2007-12-12,28.084,28.665,27.882,28.141,18301372,0
2007-12-13,27.947,28.581,27.899,28.244,12671644,0
2007-12-14,27.997,28.461,27.997,28.075,10894343,0
2007-12-17,28.043,28.211,27.813,28.006,11089728,0
2007-12-18,28.252,28.394,27.678,28.006,12328645,0
2007-12-19,27.829,28.665,27.754,27.864,9603235,0
2007-12-20,28.006,28.268,27.829,28.211,10010692,0
2007-12-21,28.538,28.649,28.336,28.507,14204485,0
2007-12-24,28.488,28.886,28.488,28.775,5672374,0
2007-12-26,28.64,29.02,28.581,28.759,7243903,0
2007-12-27,28.759,28.808,28.285,28.37,7926599,0
2007-12-28,28.185,28.461,28.006,28.244,8642829,0
2007-12-31,28.141,28.521,27.982,28.168,7220942,0
2008-01-02,27.829,28.034,26.919,27.282,20136642,0
2008-01-03,27.206,27.282,26.564,26.682,18427774,0
2008-01-04,26.406,26.481,25.528,25.746,21970803,0
2008-01-07,25.86,26.003,25.316,25.715,16584058,0
2008-01-08,25.797,26.658,25.512,25.724,27821531,0
2008-01-09,25.603,25.814,25.124,25.706,19907636,0
2008-01-10,25.554,25.805,25.215,25.663,17647837,0
2008-01-11,25.476,25.537,25.063,25.215,18874252,0
2008-01-14,25.468,25.805,25.394,25.637,14951005,0
2008-01-15,25.308,25.689,24.893,25.063,20934025,0
2008-01-16,24.463,25.561,24.036,24.879,27769306,0
2008-01-17,24.946,25.409,24.607,24.703,20241758,0
2008-01-18,24.879,25.35,24.425,24.846,30592383,0
2008-01-22,23.664,24.785,23.615,24.441,28934958,0
2008-01-23,24.044,25.554,23.951,25.554,35841361,0
2008-01-24,25.753,25.914,25.156,25.654,25683512,0
2008-01-25,25.94,26.119,25.028,25.124,21199875,0
2008-01-28,25.108,25.571,24.803,25.571,14156601,0
2008-01-29,25.671,25.897,25.359,25.61,12946446,0
2008-01-30,25.459,26.345,25.443,26.019,17864436,0
2008-01-31,25.724,26.388,25.629,26.101,18298505,0
2008-02-01,26.049,26.635,25.724,26.582,15745566,0
2008-02-04,26.564,26.591,26.101,26.281,10857619,0
2008-02-05,25.316,25.788,25.08,25.08,18324516,0
2008-02-06,25.283,25.603,24.767,24.87,16084298,0
2008-02-07,24.5,25.028,23.975,24.634,25141365,0
2008-02-08,24.456,25.173,24.456,24.965,13932792,0
2008-02-11,25.006,25.715,24.879,25.435,13627111,0
2008-02-12,25.537,26.128,25.452,25.561,12884361,0
2008-02-13,25.85,26.146,25.646,26.019,17231124,0
2008-02-14,26.074,26.162,25.385,25.486,11416643,0
2008-02-15,25.394,25.537,25.206,25.409,11161617,0
2008-02-19,25.504,25.663,25.014,25.132,13942059,0
2008-02-20,24.946,25.706,24.879,25.561,12541749,0
2008-02-21,25.68,26.128,25.156,25.266,14969793,0
2008-02-22,25.435,25.788,24.965,25.443,16398526,0
2008-02-25,25.409,25.788,25.089,25.619,13953107,0
2008-02-26,25.546,26.591,25.546,26.272,21035054,0
2008-02-27,26.101,26.708,26.101,26.497,15032200,0
2008-02-28,26.263,27.037,25.841,26.162,10684301,0
2008-02-29,25.93,26.093,25.191,25.266,17434907,0
2008-03-03,25.276,25.476,25.006,25.241,13625114,0
2008-03-04,25.055,25.132,24.061,24.685,30792835,0
2008-03-05,24.634,25.343,24.634,25.089,16851748,0
2008-03-06,25.014,25.089,24.49,24.625,14988024,0
2008-03-07,24.481,25.443,24.463,24.711,20896990,0
2008-03-10,24.776,25.394,24.776,25.006,21783395,0
2008-03-11,24.371,25.116,23.336,24.255,43973047,0
2008-03-12,24.036,24.441,23.841,23.933,22949826,0
2008-03-13,23.732,24.642,23.64,24.473,24036118,0
2008-03-14,24.607,24.667,23.505,23.792,23468133,0
2008-03-17,23.268,24.481,23.201,24.188,23159440,0
2008-03-18,24.6,24.879,24.152,24.862,15098188,0
2008-03-19,24.592,24.711,23.689,23.707,20483533,0
2008-03-20,23.732,24.55,23.387,23.85,26731732,0
2008-03-24,23.926,24.837,23.783,24.515,16543993,0
2008-03-25,24.568,24.903,24.356,24.703,11792449,0
2008-03-26,24.616,24.998,24.247,24.416,11518270,0
2008-03-27,24.515,24.515,24.052,24.112,13350060,0
2008-03-28,24.247,24.794,23.831,23.9,14829771,0
2008-03-31,23.867,23.993,23.657,23.841,20680240,0
2008-04-01,24.018,24.794,24.001,24.727,16942942,0
2008-04-02,24.711,25.308,24.711,24.912,13847416,0
2008-04-03,24.812,25.646,24.711,25.409,17634892,0
2008-04-04,25.459,25.468,24.837,25.206,21102927,0
2008-04-07,25.283,25.528,25.063,25.35,14745459,0
2008-04-08,25.072,25.124,24.559,24.634,14195831,0
2008-04-09,24.6,24.955,24.6,24.893,12012392,0
2008-04-10,24.879,25.671,24.767,25.359,16697261,0
2008-04-11,25.259,25.292,24.76,24.812,11355532,0
2008-04-14,24.751,24.837,24.144,24.22,10853719,0
2008-04-15,24.389,24.389,23.707,24.22,14117482,0
2008-04-16,24.703,25.046,24.481,24.973,13910129,0
2008-04-17,24.407,25.724,23.859,24.281,20623405,0
2008-04-18,24.946,25.359,24.625,24.965,24248246,0
2008-04-21,25.215,25.86,24.937,25.797,28885137,0
2008-04-22,24.821,24.998,23.933,24.304,35230143,0
2008-04-23,24.821,25.132,24.247,24.506,24346920,0
2008-04-24,24.533,25.08,24.296,24.937,15718361,0
2008-04-25,25.014,25.14,24.559,24.928,11212866,0
2008-04-28,24.855,25.021,24.667,24.76,9670373,0
2008-04-29,24.676,25.241,24.676,25.014,13166372,0
2008-04-30,25.028,25.098,24.347,24.592,17744601,0
2008-05-01,24.659,25.292,24.592,24.965,22672449,0
2008-05-02,25.266,25.266,24.642,25.046,20145710,0
2008-05-05,24.87,25.156,24.433,24.685,17655991,0
2008-05-06,24.55,25.182,24.356,24.998,15446074,0
2008-05-07,24.998,25.385,24.893,25.006,9189642,0
2008-05-08,24.937,25.292,24.719,25.108,14043085,0
2008-05-09,24.794,25.301,24.667,25.14,13418429,0
2008-05-12,25.173,25.343,24.965,25.241,8655245,0
2008-05-13,25.259,25.427,25.116,25.198,10125070,0
2008-05-14,25.266,26.138,25.14,25.68,20109798,0
2008-05-15,25.646,26.54,25.637,26.448,23925209,0
2008-05-16,26.439,26.86,26.146,26.811,21927504,0
2008-05-19,27.18,27.763,27.147,27.433,29476208,0
2008-05-20,27.323,27.358,26.742,27.13,27896884,0
2008-05-21,27.13,27.543,26.987,27.097,31872484,0
2008-05-22,27.18,27.366,26.742,26.843,27000416,0
2008-05-23,26.768,26.971,26.464,26.778,27593774,0
2008-05-27,26.666,27.358,26.658,27.273,18660235,0
2008-05-28,27.424,27.537,27.147,27.4,20874296,0
2008-05-29,27.291,27.829,27.258,27.577,21338917,0
2008-05-30,27.62,27.795,27.349,27.393,21403762,0
2008-06-02,27.299,27.492,26.786,27.089,20733025,0
2008-06-03,27.08,27.188,26.457,26.625,25479447,0
2008-06-04,26.599,27.155,26.489,26.962,16780897,0
2008-06-05,26.962,27.147,26.625,27.011,23981158,0
2008-06-06,26.886,27.385,26.329,26.345,22086587,0
2008-06-09,26.481,26.642,25.86,26.422,21608355,0
2008-06-10,26.027,26.101,25.629,25.654,22120150,0
2008-06-11,25.629,25.68,25.08,25.098,18812518,0
2008-06-12,25.182,25.359,24.433,24.919,21686885,0
2008-06-13,25.037,25.619,24.919,25.443,15434204,0
2008-06-16,25.325,25.805,25.149,25.452,12898435,0
2008-06-17,25.468,25.587,25.191,25.25,11795984,0
2008-06-18,25.173,25.206,24.592,24.776,14839382,0
2008-06-19,24.727,25.86,24.533,25.292,19953500,0
2008-06-20,25.149,25.292,24.55,24.794,15577506,0
2008-06-23,24.855,25.089,24.296,24.473,12430188,0
2008-06-24,24.398,25.046,24.398,24.481,16932512,0
2008-06-25,24.676,25.435,24.676,25.037,16248369,0
2008-06-26,24.456,24.711,24.001,24.212,19363890,0
2008-06-27,23.9,24.203,23.664,24.044,16696902,0
2008-06-30,24.036,24.036,23.621,23.748,19533899,0
2008-07-01,23.529,23.537,22.687,23.31,43794451,0
2008-07-02,23.444,23.571,22.87,22.938,21635116,0
2008-07-03,23.158,23.291,22.544,23.14,11948043,0
2008-07-07,23.201,23.765,22.841,23.133,16051150,0
2008-07-08,22.957,23.368,22.768,23.291,19112925,0
2008-07-09,23.336,23.394,22.507,22.553,25618977,0
2008-07-10,22.544,23.149,22.517,23.022,19340293,0
2008-07-11,22.72,23.587,22.669,23.193,19626620,0
2008-07-14,23.52,23.587,22.729,22.87,14673548,0
2008-07-15,22.687,23.234,22.331,22.841,25897124,0
2008-07-16,23.013,23.926,22.822,23.664,24068429,0
2008-07-17,24.212,24.711,23.64,24.568,27785666,0
2008-07-18,24.407,24.577,23.587,24.304,17683127,0
2008-07-21,24.329,24.371,23.808,24.052,18428973,0
2008-07-22,20.99,21.658,19.633,20.535,87845590,0
2008-07-23,20.671,21.123,20.535,21.1,41377148,0
2008-07-24,20.765,21.025,20.106,20.139,41285107,0
2008-07-25,20.172,20.426,20.172,20.239,28240393,0
2008-07-28,20.232,20.376,20.08,20.216,25354601,0
2008-07-29,20.317,20.644,20.122,20.485,18565837,0
2008-07-30,20.612,20.915,20.392,20.662,19054905,0
2008-07-31,20.596,20.98,20.367,20.56,16249378,0
2008-08-01,20.476,20.933,20.216,20.359,18511270,0
2008-08-04,20.359,20.596,20.264,20.367,13497163,0
2008-08-05,20.46,21.085,20.46,21.034,14879399,0
2008-08-06,21.007,21.185,20.467,21.093,19168502,0
2008-08-07,20.915,21.808,20.747,21.169,20349652,0
2008-08-08,21.244,21.876,21.085,21.708,15233288,0
2008-08-11,21.641,22.281,21.632,22.045,16894061,0
2008-08-12,21.977,22.517,21.977,22.265,16747451,0
2008-08-13,22.306,22.687,21.842,22.054,12078486,0
2008-08-14,21.893,22.23,21.54,21.733,20010577,0
2008-08-15,21.749,21.8,20.924,21.523,21941298,0
2008-08-18,21.532,21.733,21.123,21.284,14088871,0
2008-08-19,21.185,21.244,20.837,20.924,11167735,0
2008-08-20,20.941,20.98,20.435,20.578,20413592,0
2008-08-21,20.398,20.747,20.367,20.569,12486436,0
2008-08-22,20.628,20.822,20.587,20.788,7609582,0
2008-08-25,20.662,20.847,20.467,20.51,9761842,0
2008-08-26,20.407,20.569,20.264,20.453,14529879,0
2008-08-27,20.435,20.653,20.292,20.535,9771568,0
2008-08-28,20.644,20.871,20.476,20.822,9385947,0
2008-08-29,20.747,20.822,20.519,20.671,14773342,0
2008-09-02,21.22,21.22,20.131,20.603,23482407,0
2008-09-03,20.519,20.694,19.608,19.809,26473818,0
2008-09-04,19.582,19.876,18.84,18.89,23604605,0
2008-09-05,18.435,19.261,18.392,19.093,27575826,0
2008-09-08,19.382,19.564,18.527,18.873,22158872,0
2008-09-09,18.452,18.747,18.125,18.31,26515111,0
2008-09-10,19.142,19.179,18.35,18.428,25250424,0
2008-09-11,18.428,18.737,18.175,18.712,18780156,0
2008-09-12,18.613,18.79,18.259,18.68,13774077,0
2008-09-15,18.249,18.848,18.232,18.478,20892152,0
2008-09-16,18.293,19.246,18.189,19.052,35777887,0
2008-09-17,18.966,19.186,18.595,18.631,30155600,0
2008-09-18,18.941,19.564,18.047,19.186,30999105,0
2008-09-19,20.02,21.337,19.382,19.904,27725094,0
2008-09-22,19.825,19.904,18.873,19.152,19691473,0
2008-09-23,19.152,19.372,18.495,18.578,18791259,0
2008-09-24,18.639,18.873,18.503,18.646,13730173,0
2008-09-25,18.561,19.372,18.561,19.134,19266010,0
2008-09-26,18.688,19.643,18.688,19.616,18411863,0
2008-09-29,19.355,19.391,17.963,18.142,26385916,0
2008-09-30,18.553,18.553,18.022,18.134,24468035,0
2008-10-01,17.999,18.341,17.786,18.249,21309119,0
2008-10-02,18.089,18.089,17.357,17.424,26500887,0
2008-10-03,17.661,18.223,17.407,17.76,25442582,0
2008-10-06,17.382,17.786,16.581,17.407,36181612,0
2008-10-07,17.634,17.819,16.42,16.448,31610620,0
2008-10-08,16.126,17.144,15.955,16.313,41103558,0
2008-10-09,16.572,16.901,15.619,15.619,30007564,0
2008-10-10,14.91,16.993,14.532,16.161,49537479,0
2008-10-13,16.901,17.204,16.063,17.035,25277930,0
2008-10-14,17.592,17.592,15.449,15.897,32190865,0
2008-10-15,15.534,15.906,14.532,14.631,25505952,0
2008-10-16,14.639,14.942,13.703,14.869,33999373,0
2008-10-17,14.702,15.433,14.387,14.884,21756346,0
2008-10-20,14.925,15.207,14.809,15.162,24505285,0
2008-10-21,13.533,14.557,13.366,14.211,43458786,0
2008-10-22,14.093,14.572,13.493,13.73,30629067,0
2008-10-23,13.721,14.565,13.628,14.406,36864185,0
2008-10-24,13.383,14.782,13.156,14.294,29581254,0
2008-10-27,14.085,15.207,13.983,14.893,34222177,0
2008-10-28,15.24,16.429,14.666,16.429,32042552,0
2008-10-29,16.144,16.193,15.248,15.289,29839560,0
2008-10-30,15.787,16.268,15.518,16.135,27357765,0
2008-10-31,15.913,16.75,15.811,16.496,20397327,0
2008-11-03,16.553,16.68,15.811,15.945,17099058,0
2008-11-04,16.344,16.367,15.89,16.097,20268844,0
2008-11-05,15.882,16,15.384,15.415,19294562,0
2008-11-06,15.323,15.77,14.346,14.454,23336219,0
2008-11-07,14.581,14.799,14.22,14.523,26688434,0
2008-11-10,14.751,14.809,14.125,14.268,14561173,0
2008-11-11,14.125,14.656,14.014,14.245,20249839,0
2008-11-12,14.077,14.294,13.774,13.798,17321938,0
2008-11-13,13.774,14.717,13.317,14.666,24814382,0
2008-11-14,14.429,14.454,13.552,13.587,19836857,0
2008-11-17,13.459,13.821,13.342,13.418,16918960,0
2008-11-18,13.613,13.721,12.917,13.351,19784609,0
2008-11-19,13.485,13.561,12.338,12.338,19430958,0
2008-11-20,12.202,12.896,11.784,11.824,27212334,0
2008-11-21,12.068,12.38,11.494,12.372,27647705,0
2008-11-24,12.372,13.08,12.212,12.869,20903356,0
2008-11-25,12.971,13.156,12.128,12.296,22510842,0
2008-11-26,12.068,13.138,11.926,13.089,17820871,0
2008-11-28,12.979,13.4,12.945,13.13,6330448,0
2008-12-01,12.862,12.888,11.817,11.817,18163984,0
2008-12-02,11.999,12.39,11.672,12.346,20744417,0
2008-12-03,11.976,12.896,11.976,12.869,20724254,0
2008-12-04,12.658,12.844,12.086,12.202,19857400,0
2008-12-05,11.817,12.354,11.284,12.279,23512265,0
2008-12-08,12.557,12.854,12.313,12.497,21622045,0
2008-12-09,12.128,13.613,12.06,13.114,40980706,0
2008-12-10,12.971,13.807,12.819,13.266,20903364,0
2008-12-11,13.199,13.342,12.575,12.767,18897097,0
2008-12-12,12.489,13.223,12.279,13.147,19784051,0
2008-12-15,13.147,13.418,12.701,13.048,13523079,0
2008-12-16,13.182,13.813,12.954,13.739,21272195,0
2008-12-17,13.452,13.917,13.19,13.703,16670828,0
2008-12-18,13.418,13.493,12.557,12.701,19672585,0
2008-12-19,12.743,12.986,12.607,12.719,19832924,0
2008-12-22,12.614,12.701,12.119,12.406,9631348,0
2008-12-23,12.583,12.6,11.935,12.024,11200057,0
2008-12-24,12.228,12.228,11.999,12.186,4174530,0
2008-12-26,12.194,12.194,11.983,12.103,4016651,0
2008-12-29,12.068,12.398,12.016,12.372,12239882,0
2008-12-30,12.406,12.836,12.296,12.784,17287764,0
2008-12-31,12.767,13.258,12.685,13.089,15952460,0
2009-01-02,13.07,13.637,12.986,13.527,18017070,0
2009-01-05,13.409,13.533,13.138,13.374,13821523,0
2009-01-06,13.459,14.085,13.383,13.872,17114290,0
2009-01-07,13.493,13.502,12.979,13.138,16019694,0
2009-01-08,13.089,13.156,12.575,12.888,13129335,0
2009-01-09,12.878,12.979,12.338,12.614,17132953,0
2009-01-12,12.497,12.728,12.279,12.423,15579959,0
2009-01-13,12.288,12.81,12.247,12.515,15956154,0
2009-01-14,12.354,12.38,11.774,11.89,18839975,0
2009-01-15,11.831,12.406,11.721,12.262,20998328,0
2009-01-16,12.354,12.701,12.086,12.666,25495260,0
2009-01-20,12.55,12.728,12.095,12.151,29674904,0
2009-01-21,12.288,12.414,11.738,12.279,16789261,0
2009-01-22,11.872,12.313,11.738,12.111,18985379,0
2009-01-23,11.935,12.917,11.738,12.583,19290174,0
2009-01-26,12.449,12.996,12.186,12.457,23668002,0
2009-01-27,13.24,13.392,12.767,12.911,32125623,0
2009-01-28,13.04,13.266,12.784,13.123,18038712,0
2009-01-29,13.08,13.08,12.489,12.607,14334563,0
2009-01-30,12.827,12.862,12.238,12.607,26616399,0
2009-02-02,12.497,13.409,12.363,13.232,30200935,0
2009-02-03,13.366,13.703,13.04,13.51,22569820,0
2009-02-04,13.427,14.437,13.427,13.872,29832168,0
2009-02-05,13.662,14.446,13.587,14.202,28480353,0
2009-02-06,14.202,14.79,14.109,14.656,22946931,0
2009-02-09,14.631,14.765,14.371,14.59,21919333,0
2009-02-10,14.421,14.751,13.807,13.933,25381496,0
2009-02-11,13.964,14.158,13.374,13.686,23570973,0
2009-02-12,13.459,13.964,13.274,13.821,27473726,0
2009-02-13,13.917,14.607,13.908,14.294,32943589,0
2009-02-17,13.83,13.917,13.258,13.299,26111895,0
2009-02-18,13.409,13.62,13.048,13.366,19083512,0
2009-02-19,13.452,13.485,12.48,12.614,26617873,0
2009-02-20,12.414,12.936,12.228,12.685,27456263,0
2009-02-23,12.827,12.888,12.313,12.39,20911579,0
2009-02-24,12.449,13.022,12.431,12.896,20907174,0
2009-02-25,12.81,13.258,12.533,12.954,22937736,0
2009-02-26,13.048,13.409,12.255,12.346,31556215,0
2009-02-27,12.22,12.431,11.952,12.103,21922898,0
2009-03-02,11.89,12.262,11.553,11.613,20318591,0
2009-03-03,11.73,12.296,11.596,11.976,32250699,0
2009-03-04,12.144,12.751,12.06,12.523,30574224,0
2009-03-05,12.262,12.917,12.151,12.566,28922492,0
2009-03-06,12.685,12.917,11.943,12.406,30602162,0
2009-03-09,12.279,12.801,12.262,12.39,23521409,0
2009-03-10,12.65,13.317,12.497,13.206,29945518,0
2009-03-11,13.266,13.409,12.954,13.248,21527400,0
2009-03-12,13.223,13.476,12.936,13.444,19645184,0
2009-03-13,13.51,13.747,13.342,13.669,21049110,0
2009-03-16,13.747,13.899,13.19,13.248,16504129,0
2009-03-17,13.291,13.88,13.13,13.872,19405870,0
2009-03-18,13.813,14.421,13.73,14.236,24508525,0
2009-03-19,14.346,14.48,13.846,13.998,16080325,0
2009-03-20,13.998,14.06,13.19,13.308,25509826,0
2009-03-23,13.747,14.346,13.409,14.346,22489020,0
2009-03-24,14.245,14.412,13.917,14.042,14715434,0
2009-03-25,14.109,14.463,13.596,13.855,17358079,0
2009-03-26,14.06,14.684,13.926,14.639,21833282,0
2009-03-27,14.489,14.869,14.329,14.437,16519974,0
2009-03-30,14.125,14.268,13.721,13.846,11222729,0
2009-03-31,14.033,14.177,13.798,13.926,15916328,0
2009-04-01,13.686,13.949,13.493,13.703,30317596,0
2009-04-02,13.587,14.245,13.543,13.89,32797592,0
2009-04-03,13.933,14.32,13.703,14.301,25653009,0
2009-04-06,14.143,14.149,13.686,13.926,22770534,0
2009-04-07,13.756,14.149,13.578,13.798,14487735,0
2009-04-08,14.077,14.329,13.703,14.158,22357154,0
2009-04-09,14.421,14.656,14.294,14.54,19745633,0
2009-04-13,14.454,14.572,14.125,14.48,13732048,0
2009-04-14,14.31,14.844,14.287,14.614,20855142,0
2009-04-15,14.143,14.497,13.974,14.346,19338240,0
2009-04-16,14.675,15.071,14.549,15.012,23833182,0
2009-04-17,15.012,15.28,14.726,15.154,22467800,0
2009-04-20,14.961,15.004,14.406,14.607,31359131,0
2009-04-21,14.884,15.054,14.006,14.429,52279665,0
2009-04-22,14.277,15.406,14.109,14.884,36748226,0
2009-04-23,15.004,15.004,14.167,14.622,24170585,0
2009-04-24,14.751,15.18,14.497,15.079,19774251,0
2009-04-27,14.869,15.198,14.514,14.732,22869409,0
2009-04-28,14.471,14.717,14.301,14.337,14604807,0
2009-04-29,14.463,14.91,14.337,14.656,13944255,0
2009-04-30,14.809,15.661,14.757,15.231,22420559,0
2009-05-01,15.248,15.28,14.799,15.138,19357746,0
2009-05-04,15.231,15.738,15.154,15.484,19340113,0
2009-05-05,15.457,15.457,14.961,15.064,20669511,0
2009-05-06,15.138,15.703,14.884,15.443,28012465,0
2009-05-07,15.677,15.677,14.59,14.827,25249776,0
2009-05-08,14.884,14.996,14.194,14.59,23309921,0
2009-05-11,14.489,14.774,14.194,14.557,18011974,0
2009-05-12,14.143,14.666,13.974,14.194,18342214,0
2009-05-13,14.125,14.532,14.109,14.396,22454789,0
2009-05-14,14.463,14.877,14.379,14.79,23213691,0
2009-05-15,14.782,15.012,14.59,14.869,24303034,0
2009-05-18,14.996,15.122,14.774,15.095,14539094,0
2009-05-19,15.004,15.443,14.853,15.248,17755202,0
2009-05-20,15.635,15.937,15.449,15.518,24989927,0
2009-05-21,15.35,15.467,14.782,15.146,17533064,0
2009-05-22,15.18,15.82,15.146,15.602,21074706,0
2009-05-26,15.475,16.024,15.366,16.024,23391741,0
2009-05-27,15.433,16.448,15.433,16.007,20658639,0
2009-05-28,16.057,16.277,15.677,16.25,16036028,0
2009-05-29,16.277,16.429,15.913,16.36,20884374,0
2009-06-01,16.457,17.33,16.448,17.171,25676961,0
2009-06-02,17.001,17.295,16.757,16.943,19114353,0
2009-06-03,16.572,16.926,16.504,16.909,18715810,0
2009-06-04,16.958,17.204,16.654,16.935,19149908,0
2009-06-05,17.044,17.231,16.487,16.598,25044313,0
2009-06-08,16.632,16.859,16.384,16.671,16632765,0
2009-06-09,17.846,17.937,17.357,17.729,54403197,0
2009-06-10,17.819,17.879,17.286,17.676,25491921,0
2009-06-11,17.634,17.963,17.456,17.577,21016385,0
2009-06-12,17.517,17.549,17.035,17.533,18641859,0
2009-06-15,17.456,17.903,17.33,17.819,26641734,0
2009-06-16,17.937,17.937,17.43,17.482,22502461,0
2009-06-17,17.829,18.318,17.568,18.054,37709335,0
2009-06-18,18.047,18.152,17.777,17.99,24486431,0
2009-06-19,18.175,18.334,17.855,18.268,23530816,0
2009-06-22,18.071,18.428,17.583,17.686,20590759,0
2009-06-23,17.541,17.752,17.295,17.382,38473693,0
2009-06-24,17.517,17.954,17.456,17.693,23308174,0
2009-06-25,17.676,18.08,17.616,18.008,18593335,0
2009-06-26,17.838,18.35,17.829,18.089,17462860,0
2009-06-29,18.022,18.259,17.887,17.963,20804081,0
2009-06-30,17.99,18.327,17.035,17.963,19180490,0
2009-07-01,18.022,18.47,18.022,18.214,15674347,0
2009-07-02,17.99,18.152,17.895,17.963,13509590,0
2009-07-06,17.912,18.182,17.702,18.047,14563136,0
2009-07-07,17.954,18.327,17.424,17.517,17491850,0
2009-07-08,17.509,17.568,16.958,17.223,24658610,0
2009-07-09,17.278,17.592,17.196,17.239,21823798,0
2009-07-10,17.196,17.541,17.153,17.246,16351968,0
2009-07-13,17.348,17.626,17.02,17.583,18179285,0
2009-07-14,17.676,17.855,17.517,17.794,14899649,0
2009-07-15,18.232,18.503,18.142,18.462,17922756,0
2009-07-16,18.259,18.935,18.259,18.84,24530051,0
2009-07-17,18.918,19.447,18.639,19.404,27098041,0
2009-07-20,19.557,19.93,19.372,19.913,41640818,0
2009-07-21,19.533,19.633,18.984,19.455,38751239,0
2009-07-22,19.473,19.819,19.296,19.659,17974524,0
2009-07-23,19.651,20.18,19.391,20.088,21802319,0
2009-07-24,19.843,20.349,19.715,20.317,17883673,0
2009-07-27,20.308,20.383,19.962,20.249,18838687,0
2009-07-28,20.131,20.445,19.954,20.398,19829426,0
2009-07-29,20.198,20.435,19.922,20.359,28944675,0
2009-07-30,20.56,20.933,20.324,20.367,25357430,0
2009-07-31,20.34,20.628,20.19,20.283,17664569,0
2009-08-03,20.51,20.569,20.232,20.55,16864289,0
2009-08-04,20.527,20.862,20.359,20.747,15619808,0
2009-08-05,20.738,20.871,20.398,20.56,12839124,0
2009-08-06,20.621,20.862,20.359,20.493,16176339,0
2009-08-07,20.711,20.871,20.317,20.324,15070811,0
2009-08-10,20.216,20.367,19.809,19.947,14366423,0
2009-08-11,19.913,20.145,19.769,19.938,13818633,0
2009-08-12,19.895,20.299,19.834,20.139,14961727,0
2009-08-13,20.392,20.711,20.198,20.694,13092106,0
2009-08-14,20.51,20.621,19.969,20.206,13739482,0
2009-08-17,19.819,19.962,19.625,19.683,11303320,0
2009-08-18,19.752,20.18,19.692,20.106,10395526,0
2009-08-19,19.825,20.292,19.752,20.224,9859852,0
2009-08-20,20.216,20.383,20.106,20.331,11560337,0
2009-08-21,20.383,20.738,20.155,20.694,12648802,0
2009-08-24,20.774,20.98,20.367,20.407,12800827,0
2009-08-25,20.453,20.671,20.317,20.56,11753726,0
2009-08-26,20.612,20.747,20.46,20.628,11705815,0
2009-08-27,20.653,20.711,20.292,20.678,9707138,0
2009-08-28,20.956,21.362,20.908,21.058,14263474,0
2009-08-31,20.933,20.998,20.543,20.738,11618836,0
2009-09-01,20.711,21.211,20.417,20.501,18220979,0
2009-09-02,20.417,20.596,20.283,20.317,13185174,0
2009-09-03,20.398,20.543,20.249,20.51,11880903,0
2009-09-04,20.51,20.99,20.51,20.964,11708917,0
2009-09-08,20.973,21.177,20.765,21.132,16626511,0
2009-09-09,21.108,21.32,20.881,21.202,15141628,0
2009-09-10,21.211,21.38,20.956,21.085,23935552,0
2009-09-11,21.043,21.067,20.493,20.569,24894297,0
2009-09-14,20.445,20.973,20.445,20.881,16297823,0
2009-09-15,20.99,21.085,20.78,20.941,14217056,0
2009-09-16,20.98,20.98,20.239,20.349,19116273,0
2009-09-17,20.324,20.407,19.904,19.904,23093340,0
2009-09-18,20.064,20.417,19.922,20.292,21537741,0
2009-09-21,20.206,20.435,20.08,20.216,13284380,0
2009-09-22,20.407,20.407,19.876,20.037,19108397,0
2009-09-23,20.145,20.704,20.122,20.283,20008545,0
2009-09-24,20.308,20.367,19.786,19.876,16138138,0
2009-09-25,19.752,20.037,19.525,19.692,16120125,0
2009-09-28,19.819,20.392,19.752,20.164,13551234,0
2009-09-29,20.206,20.55,19.825,19.86,18173603,0
2009-09-30,19.962,20.34,19.795,19.977,22110771,0
2009-10-01,19.834,20.02,19.06,19.101,26323085,0
2009-10-02,18.935,19.203,18.774,18.966,24215385,0
2009-10-05,19.052,19.338,18.966,19.06,21970683,0
2009-10-06,19.269,19.599,19.221,19.481,20129605,0
2009-10-07,19.391,19.489,19.119,19.246,16615702,0
2009-10-08,19.338,19.338,18.774,18.998,25952733,0
2009-10-09,18.957,19.947,18.957,19.938,24487497,0
2009-10-12,19.994,20.501,19.895,20.074,21294457,0
2009-10-13,20.164,20.256,19.786,19.922,17680547,0
2009-10-14,20.256,20.299,19.692,19.922,26719295,0
2009-10-15,19.725,19.786,19.507,19.608,19757536,0
2009-10-16,19.499,19.499,19.008,19.186,28356535,0
2009-10-19,19.397,19.86,19.304,19.834,42579100,0
2009-10-20,20.331,20.331,19.825,19.954,36060681,0
2009-10-21,19.938,20.056,19.269,19.397,32875841,0
2009-10-22,19.286,20.172,19.286,20.139,38649229,0
2009-10-23,20.239,20.239,19.715,19.819,25313840,0
2009-10-26,19.715,20.206,19.659,19.986,23422348,0
2009-10-27,20.264,20.535,19.977,20.074,34769585,0
2009-10-28,20.18,20.711,19.742,19.769,34313140,0
2009-10-29,19.904,20.18,19.742,20.172,21657296,0
2009-10-30,20.317,20.392,19.715,19.778,27804587,0
2009-11-02,19.715,19.913,19.429,19.778,21975047,0
2009-11-03,19.582,19.938,19.404,19.795,21375798,0
2009-11-04,20.064,20.239,19.843,19.876,16110290,0
2009-11-05,20.074,20.501,19.947,20.392,15589802,0
2009-11-06,20.292,20.644,20.18,20.273,13940446,0
2009-11-09,20.367,20.837,20.264,20.774,12584222,0
2009-11-10,20.747,21.311,20.729,21.123,23017802,0
2009-11-11,21.211,21.665,21.194,21.362,17410269,0
2009-11-12,21.303,21.8,21.244,21.397,15801457,0
2009-11-13,21.397,21.658,21.284,21.454,12256738,0
2009-11-16,21.566,21.994,21.523,21.884,14684546,0
2009-11-17,21.775,21.901,21.566,21.817,12970167,0
2009-11-18,21.784,21.876,21.488,21.717,12734789,0
2009-11-19,20.915,21.05,20.621,20.98,23282484,0
2009-11-20,20.871,21.085,20.788,20.862,15714781,0
2009-11-23,21.025,21.412,20.99,21.202,10695212,0
2009-11-24,21.236,21.54,21.202,21.32,13377270,0
2009-11-25,21.372,21.463,21.236,21.437,9820305,0
2009-11-27,20.915,21.419,20.711,21.293,8630467,0
2009-11-30,21.38,21.412,21.108,21.329,14785140,0
2009-12-01,21.548,21.953,21.329,21.876,18785123,0
2009-12-02,21.936,22.206,21.691,21.893,24514594,0
2009-12-03,21.977,22.498,21.928,22.298,17153431,0
2009-12-04,22.553,22.768,22.214,22.643,19364551,0
2009-12-07,22.526,22.768,22.29,22.45,14961158,0
2009-12-08,22.534,22.687,21.185,22.206,21567291,0
2009-12-09,21.724,21.92,21.515,21.92,26953322,0
2009-12-10,21.994,22.089,21.54,21.876,23856073,0
2009-12-11,21.842,21.977,21.506,21.623,11724259,0
2009-12-14,21.724,21.984,21.665,21.911,10059365,0
2009-12-15,21.827,21.834,21.419,21.454,13426412,0
2009-12-16,21.566,21.994,21.454,21.572,16990485,0
2009-12-17,21.362,21.588,21.132,21.15,12646945,0
2009-12-18,21.388,21.54,21.132,21.47,16061112,0
2009-12-21,21.684,21.92,21.523,21.794,9165522,0
2009-12-22,21.817,21.936,21.556,21.623,8548928,0
2009-12-23,21.454,21.604,21.311,21.353,9755548,0
2009-12-24,21.388,21.8,21.353,21.784,4716656,0
2009-12-28,21.741,21.794,21.372,21.497,10407099,0
2009-12-29,21.515,21.58,21.32,21.397,7219367,0
2009-12-30,21.437,21.911,21.345,21.911,8415947,0
2009-12-31,21.884,22.154,21.876,21.977,9999122,0
2010-01-04,22.096,22.441,21.834,21.936,12295433,0
2010-01-05,21.884,22.18,21.674,21.808,12976652,0
2010-01-06,21.842,21.953,21.556,21.649,10593257,0
2010-01-07,21.588,21.794,21.388,21.717,12777897,0
2010-01-08,21.588,22.214,21.523,22.214,15267520,0
2010-01-11,22.104,22.34,21.691,21.928,13846112,0
2010-01-12,21.945,21.953,20.805,21.007,25096786,0
2010-01-13,21.093,21.22,20.805,21.1,22303178,0
2010-01-14,20.99,21.085,20.644,20.837,27143332,0
2010-01-15,20.814,20.89,20.407,20.662,24141008,0
2010-01-19,20.621,20.899,20.535,20.847,13972754,0
2010-01-20,20.678,20.755,20.407,20.704,15715385,0
2010-01-21,20.704,20.98,20.249,20.392,21827273,0
2010-01-22,20.324,20.383,19.397,19.489,25855202,0
2010-01-25,19.742,20.088,19.564,19.977,23857829,0
2010-01-26,19.725,20.155,19.643,19.692,23296305,0
2010-01-27,19.708,19.954,19.464,19.843,23160545,0
2010-01-28,19.786,19.825,19.134,19.439,23950371,0
2010-01-29,19.489,19.708,18.79,18.976,27226404,0
2010-02-01,19.026,19.464,19.026,19.439,15573808,0
2010-02-02,19.372,19.708,19.346,19.659,14100021,0
2010-02-03,19.616,19.667,19.338,19.564,15263467,0
2010-02-04,19.404,19.404,18.89,19.052,17363451,0
2010-02-05,19.017,19.507,18.976,19.372,27383976,0
2010-02-08,19.397,19.708,19.142,19.481,19133921,0
2010-02-09,19.675,19.954,19.625,19.715,20744806,0
2010-02-10,19.725,19.885,19.515,19.769,14704846,0
2010-02-11,19.761,20.239,19.651,20.047,19201317,0
2010-02-12,19.851,20.467,19.734,20.264,25845511,0
2010-02-16,20.349,20.98,20.349,20.908,26985275,0
2010-02-17,20.964,21.058,20.493,20.837,23039961,0
2010-02-18,20.788,20.964,20.569,20.941,15667487,0
2010-02-19,20.915,21.132,20.738,21.093,18946336,0
2010-02-22,21.1,21.211,20.765,20.856,13252984,0
2010-02-23,20.814,20.847,20.292,20.493,15283553,0
2010-02-24,20.686,21.085,20.644,20.871,17193042,0
2010-02-25,20.417,20.704,20.249,20.678,21208566,0
2010-02-26,20.621,20.755,20.435,20.56,15641874,0
2010-03-01,20.686,21.016,20.637,20.774,17649317,0
2010-03-02,20.694,21.016,20.453,20.644,20025760,0
2010-03-03,20.72,20.908,20.535,20.578,15179238,0
2010-03-04,20.628,20.871,20.376,20.805,16042463,0
2010-03-05,20.915,21.16,20.755,21.058,12254499,0
2010-03-08,21.16,21.16,20.704,20.822,26376217,0
2010-03-09,20.485,20.653,20.131,20.398,33161239,0
2010-03-10,20.398,20.814,20.383,20.738,16438963,0
2010-03-11,20.56,20.578,20.074,20.299,27347604,0
2010-03-12,20.324,20.445,20.155,20.239,17874019,0
2010-03-15,20.164,20.232,19.986,20.19,10734952,0
2010-03-16,20.249,20.871,20.206,20.814,21677819,0
2010-03-17,20.711,21.085,20.711,21.007,14964720,0
2010-03-18,20.99,21.085,20.704,20.847,12449830,0
2010-03-19,20.847,20.856,20.349,20.543,20093128,0
2010-03-22,20.426,20.871,20.383,20.856,12629719,0
2010-03-23,20.915,21.488,20.856,21.463,21269171,0
2010-03-24,21.345,21.362,20.847,20.908,20074102,0
2010-03-25,21.22,21.267,20.899,20.908,13406713,0
2010-03-26,21.007,21.108,20.671,20.871,12021240,0
2010-03-29,20.964,21.141,20.765,20.856,10927334,0
2010-03-30,20.856,20.99,20.662,20.755,13131542,0
2010-03-31,20.729,20.89,20.56,20.637,11709718,0
2010-04-01,20.78,21.085,20.612,20.774,10726154,0
2010-04-05,20.83,21.506,20.796,21.412,16868046,0
2010-04-06,21.293,21.337,21.025,21.123,12567136,0
2010-04-07,21.177,21.419,20.99,21.353,15809682,0
2010-04-08,21.185,21.353,20.847,20.847,18835625,0
2010-04-09,20.973,21.058,20.765,21.034,15950213,0
2010-04-12,21.303,21.911,21.284,21.665,21961719,0
2010-04-13,21.613,21.928,21.572,21.817,13734746,0
2010-04-14,22.272,22.696,22.248,22.687,24059674,0
2010-04-15,22.661,22.768,22.432,22.76,13719649,0
2010-04-16,22.544,22.609,22.222,22.416,17520912,0
2010-04-19,22.323,22.498,21.85,22.29,15745626,0
2010-04-20,22.432,22.635,22.265,22.475,13047087,0
2010-04-21,22.617,22.687,21.977,22.281,12392745,0
2010-04-22,21.884,22.432,21.419,22.349,20746434,0
2010-04-23,22.319,22.559,21.955,22.488,17148537,0
2010-04-26,22.651,23.064,22.651,22.904,0,0
2010-04-27,22.602,23.14,22.272,22.382,44620269,0
2010-04-28,22.553,22.568,22.002,22.265,20379480,0
2010-04-29,22.467,22.813,22.23,22.777,17929527,0
2010-04-30,22.696,22.729,21.936,21.936,21401780,0
2010-05-03,22.121,22.534,22.011,22.306,15385986,0
2010-05-04,22.079,22.112,21.454,21.708,24986837,0
2010-05-05,21.532,22.079,21.244,21.817,25472702,0
2010-05-06,21.741,22.028,19.809,21.141,32457186,0
2010-05-07,21.007,21.311,20.206,20.862,31413013,0
2010-05-10,21.658,21.928,21.463,21.775,20881263,0
2010-05-11,21.506,22.054,21.293,21.632,18841707,0
2010-05-12,21.766,22.054,21.649,22.011,15056681,0
2010-05-13,21.911,22.002,21.428,21.497,15774918,0
2010-05-14,21.311,21.388,20.662,20.98,21726995,0
2010-05-17,21.043,21.506,20.796,21.437,19509282,0
2010-05-18,21.588,21.641,20.569,20.694,29669647,0
2010-05-19,20.603,20.973,20.324,20.788,23009169,0
2010-05-20,20.359,20.83,20.155,20.46,29124688,0
2010-05-21,20.145,20.949,19.904,20.72,22843603,0
2010-05-24,20.621,20.747,20.367,20.445,15002874,0
2010-05-25,19.922,20.612,19.778,20.578,24618223,0
2010-05-26,20.694,20.933,20.273,20.359,21317607,0
2010-05-27,20.671,20.973,20.628,20.956,17728507,0
2010-05-28,20.89,20.998,20.407,20.596,17294100,0
2010-06-01,20.476,20.964,20.467,20.535,17884117,0
2010-06-02,20.678,20.899,20.445,20.881,15212330,0
2010-06-03,20.924,21.236,20.788,21.116,14396450,0
2010-06-04,20.796,21.043,20.299,20.392,17168540,0
2010-06-07,20.51,20.711,19.904,19.962,19995175,0
2010-06-08,20.232,20.239,19.473,20.139,22663612,0
2010-06-09,20.493,20.694,19.938,20.02,23575884,0
2010-06-10,20.407,20.72,20.273,20.686,20481306,0
2010-06-11,20.467,20.738,20.367,20.621,16532281,0
2010-06-14,20.862,20.99,20.662,20.72,17316359,0
2010-06-15,20.871,21.724,20.686,21.674,21028762,0
2010-06-16,21.362,21.588,21.169,21.437,22587800,0
2010-06-17,21.665,21.665,21.26,21.532,11924372,0
2010-06-18,21.515,21.665,21.311,21.463,14274499,0
2010-06-21,21.724,21.8,21.177,21.293,13189032,0
2010-06-22,21.372,21.572,20.822,20.871,14117765,0
2010-06-23,20.98,21.169,20.637,20.899,13573963,0
2010-06-24,20.747,20.871,20.383,20.476,17439134,0
2010-06-25,20.426,20.603,20.122,20.273,30980588,0
2010-06-28,20.376,20.662,20.256,20.543,13838345,0
2010-06-29,20.283,20.317,19.969,20.145,22996391,0
2010-06-30,20.246,20.297,19.534,19.637,20720042,0
2010-07-01,19.572,19.795,19.101,19.54,19493909,0
2010-07-02,19.651,19.725,19.152,19.489,13442985,0
2010-07-06,19.708,19.851,19.338,19.499,15968390,0
2010-07-07,19.564,20.467,19.525,20.453,19925253,0
2010-07-08,20.596,20.637,20.122,20.426,12651406,0
2010-07-09,20.56,20.671,20.383,20.644,9128599,0
2010-07-12,20.543,20.915,20.543,20.871,11649213,0
2010-07-13,21.15,21.54,21.043,21.412,18033159,0
2010-07-14,21.572,21.758,21.05,21.16,20844569,0
2010-07-15,21.141,21.463,20.871,21.419,16742238,0
2010-07-16,21.254,21.444,20.856,20.89,14231127,0
2010-07-19,20.973,21.572,20.973,21.548,18244554,0
2010-07-20,20.376,20.99,20.249,20.89,36672120,0
2010-07-21,20.89,21.016,20.578,20.662,18082311,0
2010-07-22,20.805,21.437,20.788,21.329,18540369,0
2010-07-23,21.293,21.47,21.085,21.405,14842344,0
2010-07-26,21.32,21.641,21.16,21.641,11346590,0
2010-07-27,21.749,21.859,21.48,21.572,15595235,0
2010-07-28,21.437,21.604,21.169,21.267,14047443,0
2010-07-29,21.38,21.419,20.78,20.98,14454442,0
2010-07-30,20.738,20.98,20.453,20.822,15593775,0
2010-08-02,20.788,21.275,20.587,21.177,10810482,0
2010-08-03,21.141,21.169,20.83,20.924,10913225,0
2010-08-04,20.933,21.293,20.765,21.236,12653550,0
2010-08-05,21.141,21.532,20.998,21.419,15901467,0
2010-08-06,21.254,21.588,21.132,21.47,14233229,0
2010-08-09,21.548,21.8,21.38,21.674,10575848,0
2010-08-10,21.405,21.54,21.058,21.38,18281190,0
2010-08-11,21.093,21.202,20.964,21.058,15109991,0
2010-08-12,20.493,21.058,20.426,20.587,21502623,0
2010-08-13,20.485,20.822,20.445,20.476,11663361,0
2010-08-16,20.392,20.738,20.264,20.686,12072133,0
2010-08-17,20.915,20.973,20.788,20.83,11773906,0
2010-08-18,20.871,21.202,20.694,21.007,12877114,0
2010-08-19,20.956,21.123,20.621,20.686,11197261,0
2010-08-20,20.612,20.973,20.612,20.83,14927684,0
2010-08-23,20.881,20.964,20.543,20.55,15154046,0
2010-08-24,20.34,20.729,20.264,20.467,17627741,0
2010-08-25,20.299,20.587,20.122,20.501,17537175,0
2010-08-26,20.501,20.527,20.028,20.096,18191715,0
2010-08-27,20.19,20.426,19.683,20.367,21214847,0
2010-08-30,20.047,20.155,19.608,19.608,23326468,0
2010-08-31,19.576,19.89,19.358,19.415,20204905,0
2010-09-01,19.699,20.122,19.533,20.028,16339129,0
2010-09-02,20.037,20.34,19.994,20.273,12844369,0
2010-09-03,20.467,20.653,20.19,20.519,13753873,0
2010-09-07,20.264,20.34,19.86,19.922,13048899,0
2010-09-08,19.913,20.047,19.692,19.969,15134515,0
2010-09-09,20.18,20.376,19.994,20.106,15577109,0
2010-09-10,19.876,20.145,19.616,19.986,20545407,0
2010-09-13,20.249,20.653,20.224,20.628,15071111,0
2010-09-14,20.527,21.025,20.331,20.822,16926577,0
2010-09-15,20.662,20.837,20.46,20.805,13584366,0
2010-09-16,20.83,21.077,20.621,21.067,14763263,0
2010-09-17,21.58,21.8,21.284,21.691,29855620,0
2010-09-20,21.674,21.868,21.267,21.808,19634008,0
2010-09-21,21.8,21.994,21.597,21.758,18744907,0
2010-09-22,21.54,21.901,21.353,21.454,12105622,0
2010-09-23,21.388,22.136,21.185,21.733,15763776,0
2010-09-24,21.994,22.72,21.994,22.711,17669189,0
2010-09-27,22.643,22.768,22.484,22.498,11470329,0
2010-09-28,22.467,22.913,22.298,22.822,14803652,0
2010-09-29,22.696,22.841,22.534,22.635,14248535,0
2010-09-30,22.711,23.109,22.553,22.888,22566110,0
2010-10-01,23.03,23.275,22.704,22.984,14414028,0
2010-10-04,22.938,23.26,22.777,22.948,17895296,0
2010-10-05,23.14,24.036,23.116,23.892,27313167,0
2010-10-06,23.757,24.086,23.496,23.875,21687173,0
2010-10-07,23.933,23.951,23.496,23.732,20036132,0
2010-10-08,23.716,24.338,23.444,24.228,19262458,0
2010-10-11,24.255,24.441,24.12,24.263,13744713,0
2010-10-12,24.136,24.329,23.892,24.188,17596248,0
2010-10-13,23.909,23.993,23.64,23.716,23997838,0
2010-10-14,23.757,24.068,23.555,23.875,15500335,0
2010-10-15,24.027,24.296,23.808,24.22,15921779,0
2010-10-18,24.152,24.212,23.648,23.918,13677784,0
2010-10-19,23.571,24.052,23.216,23.64,15575767,0
2010-10-20,23.808,23.815,23.419,23.689,16657420,0
2010-10-21,23.841,23.875,23.545,23.8,12834093,0
2010-10-22,23.792,24.212,23.757,24.17,11018084,0
2010-10-25,24.371,24.616,24.304,24.441,18192851,0
2010-10-26,24.212,24.379,23.867,24.356,21123042,0
2010-10-27,24.152,24.862,24.052,24.829,19947548,0
2010-10-28,24.676,24.821,24.449,24.659,17070174,0
2010-10-29,24.6,25.093,24.499,24.94,18670643,0
2010-11-01,25.108,25.165,24.592,24.829,14444568,0
2010-11-02,25.072,25.215,24.928,24.965,12734381,0
2010-11-03,25.028,25.301,24.893,25.301,15636847,0
2010-11-04,25.359,25.967,25.259,25.93,17790384,0
2010-11-05,25.897,26.54,25.891,26.54,20945521,0
2010-11-08,26.36,26.54,26.281,26.464,15700786,0
2010-11-09,26.564,26.642,26.304,26.431,15409636,0
2010-11-10,26.422,26.505,25.94,26.431,13729653,0
2010-11-11,25.427,26.084,25.215,25.976,17386399,0
2010-11-12,25.949,26.464,25.779,26.101,19470606,0
2010-11-15,26.109,26.322,26.003,26.019,9981230,0
2010-11-16,25.68,26.027,25.61,25.779,16297540,0
2010-11-17,25.637,26.185,25.587,26.065,12963198,0
2010-11-18,26.304,26.574,26.217,26.549,15601791,0
2010-11-19,26.574,26.947,26.531,26.937,14443924,0
2010-11-22,26.86,27.206,26.751,27.188,14391196,0
2010-11-23,26.919,27.171,26.86,26.971,14150366,0
2010-11-24,27.072,27.46,27.019,27.451,13965468,0
2010-11-26,27.206,27.417,27.155,27.155,3493193,0
2010-11-29,26.843,27.265,26.843,27.155,10580867,0
2010-11-30,26.916,26.991,26.686,26.816,14414549,0
2010-12-01,27.34,27.781,27.282,27.474,19522251,0
2010-12-02,27.474,27.712,27.443,27.703,12814580,0
2010-12-03,27.577,27.813,27.417,27.678,15941120,0
2010-12-06,27.772,27.839,27.51,27.788,15869121,0
2010-12-07,28.034,28.37,27.947,28.177,23202455,0
2010-12-08,27.873,28.461,27.839,28.461,16745453,0
2010-12-09,28.573,28.614,28.31,28.453,11582743,0
2010-12-10,28.378,28.453,27.586,27.661,18398520,0
2010-12-13,27.754,27.829,27.483,27.492,12148779,0
2010-12-14,27.474,27.712,27.451,27.661,11047356,0
2010-12-15,27.653,27.781,27.417,27.528,9306477,0
2010-12-16,27.55,27.635,27.114,27.51,13044271,0
2010-12-17,27.46,27.821,27.393,27.433,18129851,0
2010-12-20,27.537,27.568,27.164,27.265,8943839,0
2010-12-21,27.424,27.559,27.306,27.358,5655849,0
2010-12-22,27.249,27.443,27.097,27.385,6143339,0
2010-12-23,27.358,27.408,27.097,27.291,4121779,0
2010-12-27,27.171,27.358,26.987,27.306,3164117,0
2010-12-28,27.417,27.417,27.045,27.188,3805233,0
2010-12-29,27.289,27.491,27.103,27.415,4662556,0
2010-12-30,27.373,27.499,27.194,27.406,4406044,0
2010-12-31,27.41,27.524,27.265,27.41,3928058,0
2011-01-03,27.568,27.821,27.258,27.602,8409992,0
2011-01-04,27.543,27.686,27.197,27.55,9384043,0
2011-01-05,27.468,27.712,27.197,27.661,9638960,0
2011-01-06,27.678,28.116,27.602,28.043,7934284,0
2011-01-07,28.1,28.227,27.721,28.016,8669400,0
2011-01-10,27.821,28.252,27.781,28.15,8940446,0
2011-01-11,28.211,28.403,28.084,28.252,8457318,0
2011-01-12,28.422,28.498,28.125,28.387,7205127,0
2011-01-13,28.168,28.268,27.873,28.235,7496118,0
2011-01-14,28.31,28.716,28.194,28.707,10680079,0
2011-01-18,28.64,29.398,28.64,29.39,14291456,0
2011-01-19,28.91,29.263,28.734,28.808,9889877,0
2011-01-20,28.698,28.833,28.293,28.597,10273775,0
2011-01-21,29.01,29.086,28.597,28.597,10875802,0
2011-01-24,28.741,29.221,28.564,29.221,12821526,0
2011-01-25,28.926,29.348,28.413,28.656,15634252,0
2011-01-26,28.749,29.02,28.387,28.942,8774068,0
2011-01-27,28.759,29.38,28.716,29.203,9892578,0
2011-01-28,29.282,29.407,28.689,28.901,12570895,0
2011-01-31,28.692,28.899,28.498,28.599,12945602,0
2011-02-01,28.833,29.517,28.783,29.517,13724818,0
2011-02-02,29.348,29.762,29.348,29.617,9795325,0
2011-02-03,29.585,29.695,29.263,29.508,6798960,0
2011-02-04,29.643,29.97,29.603,29.89,9057830,0
2011-02-07,29.946,30.226,29.626,29.738,13792224,0
2011-02-08,29.794,29.882,29.559,29.754,8736722,0
2011-02-09,29.585,29.747,29.483,29.603,8514475,0
2011-02-10,29.434,29.719,29.306,29.676,9659946,0
2011-02-11,29.617,30.194,29.55,30.042,9088723,0
2011-02-14,29.998,30.329,29.915,30.217,7266083,0
2011-02-15,30.074,30.418,29.882,30.335,11181688,0
2011-02-16,30.335,30.614,30.233,30.402,12427452,0
2011-02-17,30.352,30.765,30.274,30.765,8625424,0
2011-02-18,30.706,30.825,30.488,30.554,9976558,0
2011-02-22,30.185,30.554,29.937,30.15,13824599,0
2011-02-23,30.203,30.203,29.425,29.855,13011066,0
2011-02-24,29.922,30.203,29.457,29.882,13396231,0
2011-02-25,29.998,30.194,29.855,30.042,11111757,0
2011-02-28,30.194,30.293,29.583,30.032,15475057,0
2011-03-01,30.203,30.256,29.466,29.517,13164333,0
2011-03-02,29.819,30.825,29.778,30.479,20972215,0
2011-03-03,30.587,30.962,30.461,30.833,14495303,0
2011-03-04,30.809,30.817,30.378,30.587,12054388,0
2011-03-07,30.698,30.857,29.652,29.922,18980155,0
2011-03-08,30.067,30.352,29.728,30.24,10505916,0
2011-03-09,29.769,29.89,29.037,29.298,15011590,0
2011-03-10,28.926,29.256,28.698,28.886,15459750,0
2011-03-11,28.734,29.466,28.689,29.001,16408479,0
2011-03-14,29.01,29.298,28.91,29.146,12006373,0
2011-03-15,28.168,28.775,27.62,28.59,20669474,0
2011-03-16,28.498,28.507,27.265,27.653,27539750,0
2011-03-17,27.939,28.245,27.711,27.891,15144846,0
2011-03-18,28.202,28.328,27.915,28.133,12916387,0
2011-03-21,28.362,28.775,28.177,28.64,4386338,0
2011-03-22,28.488,28.623,28.211,28.37,7102839,0
2011-03-23,28.422,28.901,28.235,28.85,9957795,0
2011-03-24,29.053,29.466,28.868,29.398,11034053,0
2011-03-25,29.315,29.466,29.196,29.213,5907555,0
2011-03-28,29.189,29.475,29.02,29.086,7281205,0
2011-03-29,28.816,29.483,28.681,29.483,8096629,0
2011-03-30,29.576,29.719,29.037,29.298,10978922,0
2011-03-31,29.284,29.402,28.992,29.146,7367163,0
2011-04-01,29.457,29.457,28.775,28.868,10572311,0
2011-04-04,28.96,29.068,28.362,28.767,12404835,0
2011-04-05,27.997,29.583,27.925,29.252,35497190,0
2011-04-06,29.339,29.442,28.95,29.398,14128485,0
2011-04-07,29.395,29.726,29.143,29.717,16142773,0
2011-04-08,29.752,29.88,29.506,29.657,11147894,0
2011-04-11,29.643,29.819,29.355,29.457,11731050,0
2011-04-12,29.261,29.278,28.616,28.795,21732488,0
2011-04-13,28.859,28.986,28.573,28.96,13499185,0
2011-04-14,28.8,29.348,28.64,29.272,11459455,0
2011-04-15,29.233,29.547,29.09,29.506,14441426,0
2011-04-18,29.233,29.573,29.126,29.336,19752699,0
2011-04-19,29.033,29.447,28.844,29.126,22285194,0
2011-04-20,29.472,29.752,29.319,29.624,14531205,0
2011-04-21,29.726,30.079,29.708,29.953,13168164,0
2011-04-25,29.953,30.032,29.735,29.871,6851327,0
2011-04-26,29.793,30.175,29.683,30.14,16519438,0
2011-04-27,29.897,30.345,29.793,30.274,12225861,0
2011-04-28,30.256,30.345,29.953,30.087,12079900,0
2011-04-29,30.028,30.282,29.983,30.071,6990432,0
2011-05-02,30.14,30.185,29.573,29.632,12126414,0
2011-05-03,29.641,29.693,29.208,29.455,10116797,0
2011-05-04,29.439,29.657,29.176,29.472,9594537,0
2011-05-05,29.377,30.095,29.278,29.641,11677601,0
2011-05-06,29.969,30.149,29.752,29.818,10515628,0
2011-05-09,29.784,30.131,29.752,29.914,8601607,0
2011-05-10,30.041,30.159,29.826,30.014,7480930,0
2011-05-11,29.997,30.121,29.422,29.538,9172676,0
2011-05-12,29.472,29.997,29.311,29.906,9324401,0
2011-05-13,29.871,30.104,29.752,29.776,9915262,0
2011-05-16,29.717,30.073,29.488,29.547,7904806,0
2011-05-17,29.481,29.481,28.71,29.15,12474319,0
2011-05-18,29.199,29.853,29.199,29.776,9754149,0
2011-05-19,29.793,29.801,29.269,29.6,8135561,0
2011-05-20,29.531,29.784,29.361,29.624,8703347,0
2011-05-23,29.287,29.287,28.99,28.99,9712779,0
2011-05-24,29.042,29.065,28.667,28.844,9811525,0
2011-05-25,28.761,29.208,28.692,29.015,8033674,0
2011-05-26,28.939,29.082,28.778,29.049,8631637,0
2011-05-27,29.15,29.422,29.15,29.386,6076170,0
2011-05-31,29.462,29.883,29.462,29.883,10208016,0
2011-06-01,29.726,29.76,28.728,28.737,10366416,0
2011-06-02,28.786,29.09,28.692,28.982,8965771,0
2011-06-03,28.6,28.844,28.328,28.356,8730687,0
2011-06-06,28.364,28.499,28.169,28.203,9224082,0
2011-06-07,28.303,28.507,28.1,28.16,10109521,0
2011-06-08,28.067,28.075,27.576,27.652,15947705,0
2011-06-09,27.736,28.16,27.431,27.855,16163700,0
2011-06-10,27.67,27.771,27.033,27.211,11667684,0
2011-06-13,27.305,27.423,26.816,26.864,12134532,0
2011-06-14,27.152,27.527,27.12,27.365,9779210,0
2011-06-15,26.942,27.256,26.661,26.738,13677268,0
2011-06-16,26.76,26.843,26.376,26.512,11030953,0
2011-06-17,26.728,26.79,26.202,26.442,12687864,0
2011-06-20,26.33,26.576,26.325,26.476,11017027,0
2011-06-21,26.543,27.185,26.409,27.111,9314156,0
2011-06-22,27.033,27.177,26.864,26.864,8289557,0
2011-06-23,26.543,27.239,26.46,27.185,14245294,0
2011-06-24,27.161,27.177,26.612,26.686,15787100,0
2011-06-27,26.782,27.007,26.409,26.864,12106548,0
2011-06-28,26.934,27.068,26.72,27.068,10884728,0
2011-06-29,27.094,27.169,26.72,26.984,10991016,0
2011-06-30,27.039,27.83,27.039,27.788,13715712,0
2011-07-01,27.925,28.494,27.685,28.374,11303645,0
2011-07-05,28.305,28.359,27.772,27.864,10951874,0
2011-07-06,27.772,28.093,27.627,27.803,10505814,0
2011-07-07,27.992,28.443,27.873,28.324,12214140,0
2011-07-08,27.949,28.162,27.472,27.829,9950567,0
2011-07-11,27.548,27.931,27.355,27.458,8380810,0
2011-07-12,26.52,26.913,25.907,26.455,30935892,0
2011-07-13,26.661,26.738,26.103,26.238,15013326,0
2011-07-14,26.373,26.653,25.915,26.004,13016420,0
2011-07-15,26.173,26.213,25.763,26.087,11046698,0
2011-07-18,26.012,26.13,25.536,25.797,11333514,0
2011-07-19,26.15,26.673,26.069,26.598,13109070,0
2011-07-20,26.751,26.76,26.284,26.428,9485274,0
2011-07-21,26.486,26.913,26.035,26.751,13730491,0
2011-07-22,26.495,27.03,26.471,26.895,11682250,0
2011-07-25,26.529,26.811,26.471,26.642,13650506,0
2011-07-26,26.648,27.1,26.642,26.725,14081156,0
2011-07-27,26.404,26.404,25.602,25.724,15501356,0
2011-07-28,25.789,26.097,25.594,25.602,11645061,0
2011-07-29,25.351,25.642,25.233,25.292,15337536,0
2011-08-01,25.494,25.619,24.968,25.407,16173387,0
2011-08-02,25.017,25.304,24.735,24.735,14840686,0
2011-08-03,24.607,25.01,24.327,24.905,15384457,0
2011-08-04,24.499,24.728,23.733,23.733,20400899,0
2011-08-05,23.936,24.132,22.517,23.114,37059921,0
2011-08-08,22.409,22.933,22.068,22.263,30189353,0
2011-08-09,22.544,23.068,21.642,23.027,27078058,0
2011-08-10,22.561,23.114,22.085,22.526,33478152,0
2011-08-11,22.618,23.47,22.432,23.207,23964096,0
2011-08-12,23.615,23.631,23.01,23.105,13593997,0
2011-08-15,23.24,23.443,23.114,23.367,9208248,0
2011-08-16,23.096,23.181,22.689,22.891,12933494,0
2011-08-17,22.698,23.376,22.577,22.891,10778366,0
2011-08-18,22.143,22.288,21.412,21.582,22307881,0
2011-08-19,21.388,21.932,21.074,21.098,17103353,0
2011-08-22,21.506,21.726,21.31,21.388,11279528,0
2011-08-23,21.516,22.305,21.252,22.305,16286735,0
2011-08-24,22.297,22.356,21.915,22.195,14056944,0
2011-08-25,22.168,22.237,21.489,21.516,14759210,0
2011-08-26,21.397,21.871,20.986,21.694,18190312,0
2011-08-29,21.915,22.246,21.838,22.237,10641890,0
2011-08-30,22.187,22.381,21.871,22.27,8587783,0
2011-08-31,22.368,22.615,22.111,22.282,11618543,0
2011-09-01,22.297,22.381,21.72,21.735,17775261,0
2011-09-02,21.411,21.548,21.257,21.317,9887540,0
2011-09-06,20.698,21.218,20.688,21.175,13357145,0
2011-09-07,21.642,22.096,21.642,22.009,15141603,0
2011-09-08,21.83,22.45,21.803,21.932,16133045,0
2011-09-09,21.667,22.517,21.667,22.168,27573790,0
2011-09-12,22.051,22.526,21.761,22.339,19535004,0
2011-09-13,22.4,22.722,22.348,22.653,14178949,0
2011-09-14,22.763,23.48,22.713,23.181,21867833,0
2011-09-15,23.563,23.658,23.289,23.555,17517793,0
2011-09-16,23.802,23.936,23.505,23.649,15008019,0
2011-09-19,23.495,23.64,23.249,23.546,14048639,0
2011-09-20,23.665,24.004,23.317,23.409,13032183,0
2011-09-21,23.48,23.724,22.825,22.85,14300010,0
2011-09-22,22.22,22.544,21.915,22.297,17370740,0
2011-09-23,22.4,23.164,22.237,23.139,20736926,0
2011-09-26,23.213,23.326,22.636,23.289,18584072,0
2011-09-27,23.817,24.09,23.578,23.826,16378364,0
2011-09-28,23.921,23.929,23.207,23.231,15883113,0
2011-09-29,23.587,23.775,22.738,23.114,12341249,0
2011-09-30,22.857,23.219,22.64,22.65,13883182,0
2011-10-03,22.858,23.199,22.441,22.491,23545363,0
2011-10-04,22.24,23.199,22.171,23.164,22965536,0
2011-10-05,23.213,24.009,22.959,23.974,16889625,0
2011-10-06,23.651,24.113,23.565,24.068,20468759,0
2011-10-07,24.205,24.823,23.984,24.606,20961595,0
2011-10-10,24.915,25.619,24.872,25.34,17888469,0
2011-10-11,25.145,25.407,25.023,25.178,11174899,0
2011-10-12,25.392,25.698,25.238,25.246,13688493,0
2011-10-13,25.001,26.029,24.983,25.843,17144047,0
2011-10-14,26.003,26.332,25.795,26.292,18853210,0
2011-10-17,26.132,26.259,25.594,25.68,14367878,0
2011-10-18,25.861,26.35,25.433,26.259,14124091,0
2011-10-19,25.922,26.231,25.667,25.712,13752176,0
2011-10-20,25.729,25.795,25.011,25.461,16324919,0
2011-10-21,25.75,26.564,25.634,25.89,16982251,0
2011-10-24,26.033,26.958,26.033,26.942,18457248,0
2011-10-25,26.395,26.915,26.195,26.327,25521337,0
2011-10-26,26.599,26.618,25.822,26.35,16620123,0
2011-10-27,27.129,27.351,26.763,27.197,14788102,0
2011-10-28,27.07,27.25,26.635,26.925,11529024,0
2011-10-31,26.739,26.739,26.251,26.269,9657227,0
2011-11-01,25.514,25.866,25.334,25.522,14411507,0
2011-11-02,25.897,25.957,25.531,25.694,9155771,0
2011-11-03,26.05,26.65,25.694,26.599,14464135,0
2011-11-04,26.412,27.308,26.385,27.171,21763737,0
2011-11-07,27.07,27.146,26.599,26.95,8226924,0
2011-11-08,27.113,27.292,26.635,26.968,13864299,0
2011-11-09,26.366,26.496,25.866,25.904,11996738,0
2011-11-10,26.104,26.421,25.786,26.131,10526079,0
2011-11-11,26.487,27.078,26.456,26.925,8680422,0
2011-11-14,26.797,27.113,26.504,26.635,10576886,0
2011-11-15,26.539,26.934,26.48,26.626,12130845,0
2011-11-16,26.395,27.427,26.327,26.889,26039499,0
2011-11-17,26.727,26.915,25.736,25.976,15266530,0
2011-11-18,26.02,26.131,25.667,25.685,14369804,0
2011-11-21,25.445,25.514,24.735,24.976,12625656,0
2011-11-22,24.976,24.994,24.342,24.521,18992057,0
2011-11-23,24.308,24.324,23.856,23.882,12240142,0
2011-11-25,24.018,24.113,23.753,23.753,4098011,0
2011-11-28,24.487,24.872,24.283,24.53,11537116,0
2011-11-29,24.65,25.002,24.454,24.478,9151491,0
2011-11-30,25.113,25.758,25.032,25.726,15236841,0
2011-12-01,25.548,25.976,25.54,25.822,12376908,0
2011-12-02,25.976,26.095,25.574,25.615,8595158,0
2011-12-05,25.913,26.212,25.685,25.84,10223234,0
2011-12-06,25.839,26.104,25.727,26.003,10448390,0
2011-12-07,25.822,26.446,25.642,26.212,14156507,0
2011-12-08,26.027,26.521,25.497,25.574,13364846,0
2011-12-09,24.36,25.659,24.36,25.589,29865560,0
2011-12-12,25.223,25.325,24.667,24.896,16112170,0
2011-12-13,25.086,25.214,24.205,24.283,12805439,0
2011-12-14,24.214,24.558,23.882,23.966,10877815,0
2011-12-15,24.146,24.43,24.104,24.368,12261139,0
2011-12-16,24.735,24.872,24.368,24.521,15185820,0
2011-12-19,24.591,24.599,23.847,23.889,8732623,0
2011-12-20,24.231,25.205,24.231,25.122,14645920,0
2011-12-21,25.018,25.155,24.231,24.412,14994254,0
2011-12-22,24.505,25.301,24.497,25.214,10052948,0
2011-12-23,25.401,25.461,25.095,25.41,4558523,0
2011-12-27,25.248,25.469,25.138,25.325,4247350,0
2011-12-28,25.316,25.325,24.823,24.849,4398222,0
2011-12-29,24.88,25.095,24.768,25.078,4090429,0
2011-12-30,25.018,25.162,24.872,24.88,4457228,0
2012-01-03,25.24,25.589,25.214,25.437,8454334,0
2012-01-04,25.248,25.428,24.994,25.275,6829475,0
2012-01-05,25.162,25.557,25.162,25.453,7685046,0
2012-01-06,25.366,25.45,25.185,25.45,7081468,0
2012-01-09,25.428,25.874,25.386,25.777,9407254,0
2012-01-10,25.858,26.231,25.694,26.212,11876693,0
2012-01-11,26.086,26.311,25.889,26.269,6136905,0
2012-01-12,26.32,26.867,26.189,26.809,10275947,0
2012-01-13,26.595,26.809,26.333,26.457,9542046,0
2012-01-17,26.722,26.825,26.497,26.56,6733548,0
2012-01-18,27.322,28.913,27.315,28.818,32014771,0
2012-01-19,28.621,29.146,28.474,28.905,16589854,0
2012-01-20,28.648,28.835,28.434,28.75,13235430,0
2012-01-23,28.561,28.889,28.217,28.372,17328903,0
2012-01-24,28.493,28.613,27.745,27.795,24477701,0
2012-01-25,27.874,28.122,27.349,28.039,20591051,0
2012-01-26,28.104,28.406,27.554,27.66,14845576,0
2012-01-27,27.477,28.21,27.453,28.02,9812523,0
2012-01-30,27.65,27.745,27.495,27.65,10738426,0
2012-01-31,27.806,27.903,27.495,27.824,13965801,0
2012-02-01,28.176,28.519,27.884,28.235,13748543,0
2012-02-02,28.226,28.525,28.217,28.406,11494123,0
2012-02-03,28.604,29.294,28.57,29.154,16594280,0
2012-02-06,28.991,29.026,28.613,28.88,10117955,0
2012-02-07,28.664,28.889,28.416,28.726,11597910,0
2012-02-08,28.726,29.265,28.707,29.085,9738490,0
2012-02-09,29.172,29.204,28.939,29.044,7535522,0
2012-02-10,28.697,28.794,28.519,28.664,6307936,0
2012-02-13,28.794,29.017,28.14,28.58,8497666,0
2012-02-14,28.397,28.561,28.104,28.543,8263076,0
2012-02-15,28.552,28.818,28.441,28.707,7204005,0
2012-02-16,28.76,29.394,28.613,29.138,10344780,0
2012-02-17,29.284,29.342,28.75,28.861,8913939,0
2012-02-21,28.889,28.898,28.525,28.596,7950618,0
2012-02-22,28.493,28.707,28.268,28.321,7563243,0
2012-02-23,28.184,28.784,27.958,28.63,6721848,0
2012-02-24,28.76,28.871,28.604,28.63,3473616,0
2012-02-27,28.406,28.697,28.184,28.449,6966577,0
2012-02-28,28.519,29.076,28.474,28.974,7423618,0
2012-02-29,28.983,28.983,28.601,28.652,8227758,0
2012-03-01,28.776,28.835,28.357,28.502,7717039,0
2012-03-02,28.466,28.655,28.166,28.201,5495255,0
2012-03-05,28.13,28.166,27.599,27.66,9148504,0
2012-03-06,27.386,27.65,27.203,27.599,10276547,0
2012-03-07,27.616,28.147,27.546,28.055,8910442,0
2012-03-08,28.311,28.338,27.976,28.011,8369105,0
2012-03-09,27.599,27.918,27.514,27.728,14396178,0
2012-03-12,27.804,27.874,27.409,27.418,8205855,0
2012-03-13,27.554,27.753,27.444,27.745,12018306,0
2012-03-14,27.677,28.048,27.426,27.504,10076188,0
2012-03-15,27.581,28.201,27.532,28.166,9808805,0
2012-03-16,28.166,28.613,28.088,28.372,13925744,0
2012-03-19,28.357,29.154,28.321,29.076,12435008,0
2012-03-20,28.913,28.965,28.58,28.853,9284620,0
2012-03-21,28.835,29.007,28.552,28.88,9601415,0
2012-03-22,28.613,28.794,28.502,28.726,6443735,0
2012-03-23,28.794,28.835,28.364,28.655,7378485,0
2012-03-26,28.784,29.213,28.742,29.204,6648308,0
2012-03-27,29.23,29.422,29.101,29.101,6373262,0
2012-03-28,28.998,29.066,28.406,28.639,7576297,0
2012-03-29,28.493,28.655,28.347,28.519,8389382,0
2012-03-30,28.63,29.129,28.58,28.88,9060563,0
2012-04-02,28.474,28.707,28.311,28.58,8624205,0
2012-04-03,28.524,28.524,27.953,28.014,9164851,0
2012-04-04,27.764,27.773,27.409,27.633,11933735,0
2012-04-05,27.574,28.059,27.495,27.886,4903515,0
2012-04-09,27.453,27.745,27.376,27.616,5323061,0
2012-04-10,27.514,27.822,27.169,27.23,13368302,0
2012-04-11,27.435,27.65,27.418,27.486,6856548,0
2012-04-12,27.504,27.976,27.418,27.933,6835260,0
2012-04-13,27.849,28.187,27.651,27.651,10413431,0
2012-04-16,27.985,28.063,27.322,27.66,8005332,0
2012-04-17,27.773,28.214,27.773,28.17,7337638,0
2012-04-18,28.05,28.264,27.797,28.117,6599676,0
2012-04-19,28.214,28.462,27.815,28.05,10385904,0
2012-04-20,28.307,28.393,27.773,27.903,69612037,0
2012-04-23,27.669,27.721,27.331,27.401,15279398,0
2012-04-24,28.108,28.143,26.805,26.945,22023731,0
2012-04-25,27.064,27.477,26.952,27.469,12539018,0
2012-04-26,27.314,27.642,27.314,27.6,10905236,0
2012-04-27,27.642,27.832,27.514,27.79,12090257,0
2012-04-30,27.661,27.721,27.514,27.592,9996745,0
2012-05-01,27.331,27.685,27.322,27.514,9521355,0
2012-05-02,27.34,27.773,27.305,27.721,10559444,0
2012-05-03,27.755,27.815,27.099,27.117,13312397,0
2012-05-04,26.788,26.864,26.329,26.425,13438472,0
2012-05-07,26.329,26.717,26.329,26.443,9681703,0
2012-05-08,26.225,26.528,25.865,26.461,12015315,0
2012-05-09,26.182,26.546,25.897,26.434,14276628,0
2012-05-10,26.51,26.666,26.206,26.589,11219991,0
2012-05-11,26.563,27.029,26.485,26.554,8340177,0
2012-05-14,26.322,26.606,26.151,26.461,6766387,0
2012-05-15,26.468,26.649,26.105,26.166,6072788,0
2012-05-16,26.215,26.4,25.857,25.881,7953921,0
2012-05-17,25.93,25.986,25.293,25.353,7292883,0
2012-05-18,25.483,25.518,24.739,24.819,10929929,0
2012-05-21,24.903,25.493,24.707,25.465,8831041,0
2012-05-22,25.423,25.493,25.163,25.363,6694714,0
2012-05-23,25.122,25.215,24.698,25.171,9302595,0
2012-05-24,25.205,25.284,24.774,24.957,7948738,0
2012-05-25,24.967,25.171,24.862,25.001,5628452,0
2012-05-29,25.163,25.389,25.041,25.363,7552144,0
2012-05-30,25.068,25.163,24.913,25.01,5876426,0
2012-05-31,24.886,24.939,24.447,24.6,11315449,0
2012-06-01,24.266,24.307,23.297,23.324,22583774,0
2012-06-04,23.351,23.573,23.125,23.4,10204599,0
2012-06-05,23.36,23.876,23.36,23.738,12525693,0
2012-06-06,23.946,24.732,23.815,24.698,14105721,0
2012-06-07,24.957,25.059,24.283,24.385,13710504,0
2012-06-08,24.249,24.662,24.18,24.636,7789875,0
2012-06-11,24.739,24.879,23.86,23.885,9102527,0
2012-06-12,24.049,24.542,23.946,24.395,11033321,0
2012-06-13,24.257,24.333,23.929,24.033,11887575,0
2012-06-14,24.126,24.204,23.663,23.954,9095328,0
2012-06-15,24.111,24.188,23.894,24.066,15700526,0
2012-06-18,23.98,24.377,23.885,24.204,7596783,0
2012-06-19,24.361,24.499,24.188,24.422,8570004,0
2012-06-20,24.515,24.662,24.239,24.654,8987998,0
2012-06-21,24.716,24.716,23.772,23.841,9566722,0
2012-06-22,23.971,24.298,23.815,24.23,9089230,0
2012-06-25,23.998,23.998,23.271,23.306,7084568,0
2012-06-26,23.306,23.426,22.988,23.351,8703741,0
2012-06-27,23.385,23.609,23.263,23.385,6504527,0
2012-06-28,23.271,23.324,22.934,23.211,6833654,0
2012-06-29,23.669,24.791,23.663,24.782,17066877,0
2012-07-02,24.782,24.869,24.275,24.432,8094768,0
2012-07-03,24.366,24.671,24.297,24.671,4107998,0
2012-07-05,24.617,24.635,24.262,24.54,5435442,0
2012-07-06,24.374,24.461,23.655,23.95,8166146,0
2012-07-09,23.902,23.946,23.548,23.675,7835868,0
2012-07-10,23.581,24.005,23.4,23.663,11043941,0
2012-07-11,23.625,23.971,23.453,23.581,9204915,0
2012-07-12,23.333,23.393,22.953,23.1,11184202,0
2012-07-13,23.1,23.426,23.038,23.341,8413612,0
2012-07-16,22.882,23.081,22.778,22.834,9279669,0
2012-07-17,22.971,23.047,22.51,22.971,9496886,0
2012-07-18,22.971,23.916,22.85,23.885,9314126,0
2012-07-19,24.115,24.314,23.94,24.219,9438964,0
2012-07-20,24.2,24.2,23.516,23.539,10972317,0
2012-07-23,23.036,23.324,22.584,23.167,11074827,0
2012-07-24,22.892,23.393,22.64,22.953,13753292,0
2012-07-25,22.905,23.434,22.783,23.001,8819222,0
2012-07-26,23.426,23.966,23.175,23.367,9297219,0
2012-07-27,23.627,23.897,23.287,23.767,13470533,0
2012-07-30,23.863,23.993,23.481,23.655,9203752,0
2012-07-31,23.663,23.863,23.567,23.678,12232693,0
2012-08-01,23.888,24.166,23.749,24.018,10768801,0
2012-08-02,23.802,24.2,23.472,23.687,10856979,0
2012-08-03,24.001,24.671,24.001,24.577,9915752,0
2012-08-06,24.577,24.93,24.497,24.55,11251396,0
2012-08-07,24.617,25.522,24.6,25.409,16734484,0
2012-08-08,25.304,25.558,25.262,25.522,9032594,0
2012-08-09,25.479,25.896,25.409,25.679,9103967,0
2012-08-10,25.662,25.864,25.497,25.864,7582078,0
2012-08-13,25.837,25.864,25.34,25.679,8959461,0
2012-08-14,25.855,25.948,25.514,25.626,6786138,0
2012-08-15,25.679,26.023,25.584,25.995,9020883,0
2012-08-16,26.078,26.41,25.92,26.314,10562133,0
2012-08-17,26.41,26.41,25.92,25.956,11652011,0
2012-08-20,26.051,26.068,25.617,25.67,10220946,0
2012-08-21,25.765,25.966,25.635,25.765,9853402,0
2012-08-22,25.715,25.855,25.357,25.541,7674440,0
2012-08-23,25.399,25.645,25.218,25.488,6657554,0
2012-08-24,25.393,25.8,25.314,25.698,6601871,0
2012-08-27,25.732,25.773,25.436,25.488,6913251,0
2012-08-28,25.393,25.698,25.349,25.418,7372432,0
2012-08-29,25.479,25.698,25.34,25.558,4812055,0
2012-08-30,25.357,25.541,25.15,25.218,6989772,0
2012-08-31,25.479,25.541,25.107,25.244,10015272,0
2012-09-04,25.14,25.218,24.774,25.022,6698475,0
2012-09-05,24.949,25.115,24.748,24.792,6719153,0
2012-09-06,24.94,25.707,24.895,25.698,10064103,0
2012-09-07,25.469,25.505,25.24,25.367,9277897,0
2012-09-10,25.357,25.46,24.895,24.921,9102040,0
2012-09-11,24.87,25.079,24.792,24.846,9609184,0
2012-09-12,24.748,25.043,24.55,24.855,11995534,0
2012-09-13,24.782,25.34,24.627,25.131,15024346,0
2012-09-14,25.254,25.818,25.228,25.698,11938085,0
2012-09-17,25.755,25.828,25.192,25.297,6324645,0
2012-09-18,25.157,25.192,24.846,24.914,11452385,0
2012-09-19,24.93,25.018,24.671,24.94,13081396,0
2012-09-20,24.765,25.131,24.697,25.079,8999027,0
2012-09-21,25.184,25.46,25.174,25.199,12518448,0
2012-09-24,24.895,24.976,24.758,24.93,7455786,0
2012-09-25,25.034,25.166,24.148,24.194,12311204,0
2012-09-26,23.871,23.974,23.418,23.966,19543952,0
2012-09-27,24.098,24.297,23.845,24.236,10633011,0
2012-09-28,24.098,24.184,23.813,23.953,10703418,0
2012-10-01,23.95,24.176,23.88,24.001,11155721,0
2012-10-02,24.123,24.166,23.915,24.001,10121920,0
2012-10-03,23.775,24.075,23.775,23.88,10075272,0
2012-10-04,23.984,24.262,23.845,24.262,6632906,0
2012-10-05,24.392,24.801,24.323,24.478,12040207,0
2012-10-08,24.289,24.54,24.148,24.33,7790586,0
2012-10-09,24.297,24.33,23.706,23.749,11254480,0
2012-10-10,23.81,23.854,23.523,23.62,10418639,0
2012-10-11,23.602,23.931,23.472,23.732,11459774,0
2012-10-12,23.716,23.931,23.523,23.716,8723333,0
2012-10-15,24.157,24.87,24.107,24.531,15789135,0
2012-10-16,24.617,25.018,24.558,24.972,9203435,0
2012-10-17,24.506,24.985,24.445,24.748,9368079,0
2012-10-18,24.739,25.088,24.617,25.003,12088093,0
2012-10-19,25.003,25.011,24.115,24.176,13392799,0
2012-10-22,24.07,24.55,24.018,24.157,11079880,0
2012-10-23,23.767,24.323,23.655,24.2,15086300,0
2012-10-24,24.262,24.322,23.835,24.079,10273136,0
2012-10-25,24.34,24.513,24.227,24.454,10744008,0
2012-10-26,24.42,25.14,24.387,25.14,14972438,0
2012-10-31,25.305,25.305,24.573,24.597,10993483,0
2012-11-01,24.779,25.595,24.667,25.578,11391601,0
2012-11-02,25.63,25.656,24.938,24.983,11242940,0
2012-11-05,25.097,25.842,24.92,25.804,11435996,0
2012-11-06,25.824,26.288,25.736,26.215,15023425,0
2012-11-07,25.935,26.032,25.369,25.648,11624642,0
2012-11-08,25.621,25.833,25.5,25.517,9494746,0
2012-11-09,25.394,26.182,25.394,25.842,12939661,0
2012-11-12,25.884,26.002,25.693,25.838,8246698,0
2012-11-13,25.665,26.036,25.648,25.729,10899366,0
2012-11-14,25.769,25.953,25.131,25.184,11453400,0
2012-11-15,25.175,25.463,25.087,25.209,11230290,0
2012-11-16,25.263,25.35,24.563,24.799,14650266,0
2012-11-19,25.131,25.342,24.912,25.305,9460868,0
2012-11-20,25.184,25.665,25.042,25.665,10377785,0
2012-11-21,25.656,25.76,25.446,25.57,6116153,0
2012-11-23,25.777,26.131,25.544,25.908,4853334,0
2012-11-26,25.861,26.075,25.648,25.94,7004392,0
2012-11-27,25.953,26.075,25.744,25.796,7246559,0
2012-11-28,25.621,26.122,25.438,26.075,9496501,0
2012-11-29,26.075,26.355,25.963,26.314,9187179,0
2012-11-30,26.324,26.446,25.777,25.804,13349643,0
2012-12-03,26.057,26.141,25.88,25.926,6564156,0
2012-12-04,26.018,26.075,25.736,25.918,9462908,0
2012-12-05,25.899,26.215,25.814,26.15,6621210,0
2012-12-06,26.049,26.324,25.953,26.103,6424092,0
2012-12-07,26.165,26.173,25.852,26.141,5731753,0
2012-12-10,26.112,26.215,26.018,26.112,8287506,0
2012-12-11,26.224,27.267,26.182,27.153,19151359,0
2012-12-12,27.206,27.383,26.891,27.198,13369398,0
2012-12-13,27.077,27.365,26.654,26.779,8500464,0
2012-12-14,26.671,27.234,26.585,26.971,10384518,0
2012-12-17,26.689,27.136,26.654,27.062,8421033,0
2012-12-18,27.145,27.627,27.026,27.444,10581893,0
2012-12-19,27.469,27.854,27.365,27.365,9198502,0
2012-12-20,27.338,27.46,27.121,27.392,7969817,0
2012-12-21,27.085,27.215,26.622,27.085,15271949,0
2012-12-24,26.988,27.102,26.847,27.085,2263338,0
2012-12-26,27.067,27.286,26.928,26.977,5143213,0
2012-12-27,26.928,27.085,26.654,26.918,7056417,0
2012-12-28,26.779,27.049,26.654,26.68,5507046,0
2012-12-31,26.689,27.136,26.532,27.049,8168645,0
2013-01-02,27.627,28.38,27.575,28.292,15254208,0
2013-01-03,28.18,28.266,27.819,27.926,10086685,0
2013-01-04,28.022,28.18,27.8,27.865,8686705,0
2013-01-07,27.819,28.188,27.819,27.95,8442683,0
2013-01-08,27.8,28.022,27.486,27.627,7884573,0
2013-01-09,27.662,28.031,27.644,28.022,7713007,0
2013-01-10,28.143,28.52,28.091,28.397,9157967,0
2013-01-11,28.38,28.582,28.309,28.388,6139914,0
2013-01-14,28.24,28.582,28.24,28.319,6299758,0
2013-01-15,28.143,28.355,27.994,28.266,5621210,0
2013-01-16,28.18,28.512,28.091,28.467,6184218,0
2013-01-17,28.467,29.116,28.416,29.029,10499390,0
2013-01-18,28.922,29.369,28.914,29.351,15182517,0
2013-01-22,29.201,29.308,29.01,29.3,14898428,0
2013-01-23,29.088,29.16,28.723,28.967,10868506,0
2013-01-24,29.029,29.432,28.905,28.976,8938994,0
2013-01-25,29.029,29.143,28.644,28.723,9635538,0
2013-01-28,28.757,29.17,28.731,28.932,8876762,0
2013-01-29,28.738,28.932,28.543,28.791,7016035,0
2013-01-30,28.756,29.055,28.721,28.922,9478056,0
2013-01-31,28.922,29.179,28.783,29.152,15648758,0
2013-02-01,29.239,29.745,29.152,29.715,15721103,0
2013-02-04,29.523,29.69,29.302,29.319,18556814,0
2013-02-05,29.417,29.838,29.266,29.745,9570512,0
2013-02-06,29.575,29.69,29.426,29.575,10328849,0
2013-02-07,29.504,29.567,29.01,29.453,12058039,0
2013-02-08,29.619,30.219,29.571,30.21,14777537,0
2013-02-11,30.119,30.129,29.662,29.69,9389887,0
2013-02-12,29.603,29.699,29.444,29.575,8006076,0
2013-02-13,29.627,29.862,29.558,29.715,6155536,0
2013-02-14,29.575,29.821,29.346,29.777,7255700,0
2013-02-15,29.811,29.838,29.436,29.593,7397414,0
2013-02-19,29.715,30.017,29.46,29.912,6919558,0
2013-02-20,29.944,29.953,29.127,29.135,10177292,0
2013-02-21,29.071,29.081,28.368,28.623,12961283,0
2013-02-22,29.213,30.185,29.213,30.119,23311037,0
2013-02-25,30.139,30.359,29.702,29.725,15821347,0
2013-02-26,29.707,29.944,29.627,29.752,11133803,0
2013-02-27,29.786,30.385,29.707,30.219,8061840,0
2013-02-28,30.289,30.544,30.175,30.341,15220280,0
2013-03-01,30.077,30.465,29.811,30.42,10594876,0
2013-03-04,30.351,30.465,30.062,30.457,8425164,0
2013-03-05,30.562,30.853,30.484,30.844,14728608,0
2013-03-06,30.869,31.073,30.801,30.969,9878972,0
2013-03-07,31.01,31.064,30.896,31.018,9557913,0
2013-03-08,31.111,31.128,30.686,31.101,12887268,0
2013-03-11,31.083,31.363,30.942,31.302,10107701,0
2013-03-12,31.284,31.478,31.124,31.391,12326472,0
2013-03-13,31.018,31.177,30.887,31.101,10624588,0
2013-03-14,31.284,31.486,31.128,31.177,9844985,0
2013-03-15,31.018,31.196,30.712,30.914,16804489,0
2013-03-18,30.148,30.828,30.148,30.509,10319978,0
2013-03-19,30.57,30.765,30.219,30.544,12487478,0
2013-03-20,30.782,30.977,30.678,30.896,8573999,0
2013-03-21,30.694,30.779,30.171,30.219,10825570,0
2013-03-22,30.393,30.597,30.252,30.368,8677752,0
2013-03-25,30.457,30.737,30.235,30.385,8570381,0
2013-03-26,30.616,30.942,30.509,30.928,8225918,0
2013-03-27,30.686,30.952,30.452,30.914,9321429,0
2013-03-28,30.853,31.284,30.84,31.268,9817548,0
2013-04-01,31.073,31.337,30.719,30.853,12558035,0
2013-04-02,30.678,30.861,30.465,30.636,9943986,0
2013-04-03,30.616,30.747,29.959,30.092,15448447,0
2013-04-04,30.092,30.519,30.035,30.393,10673841,0
2013-04-05,30.062,30.167,29.794,30.139,12586592,0
2013-04-08,30.219,30.914,30.195,30.905,9829933,0
2013-04-09,30.942,31.191,30.669,30.985,8788950,0
2013-04-10,31.152,31.523,31.047,31.51,9132525,0
2013-04-11,31.241,31.655,31.169,31.453,11444513,0
2013-04-12,31.434,31.618,31.047,31.594,7662948,0
2013-04-15,31.355,31.618,31.083,31.083,10799299,0
2013-04-16,31.222,31.602,30.985,31.496,10628037,0
2013-04-17,30.844,30.869,29.969,30.148,19340319,0
2013-04-18,30.536,30.678,29.857,29.895,14317005,0
2013-04-19,29.811,30.312,29.575,30.185,12142933,0
2013-04-22,30.227,31.373,30.017,30.678,12162937,0
2013-04-23,31.047,31.927,30.985,31.462,17301000,0
2013-04-24,31.311,31.849,31.134,31.734,13701823,0
2013-04-25,31.868,31.954,31.664,31.821,12730215,0
2013-04-26,31.636,31.876,31.529,31.742,7871217,0
2013-04-29,31.85,32.062,31.69,31.945,6059581,0
2013-04-30,31.927,32.189,31.761,32.161,8366533,0
2013-05-01,32.195,32.685,31.85,32.338,17127767,0
2013-05-02,32.488,32.773,32.238,32.594,10788795,0
2013-05-03,32.808,33.039,32.744,32.869,13409774,0
2013-05-06,33.029,33.084,32.693,32.896,6913491,0
2013-05-07,32.96,32.995,32.736,32.896,6531767,0
2013-05-08,32.79,33.065,32.782,32.942,7072668,0
2013-05-09,32.861,33.172,32.808,32.869,8930675,0
2013-05-10,33.065,33.065,32.736,32.896,9903701,0
2013-05-13,32.79,32.887,32.453,32.453,10582308,0
2013-05-14,32.444,32.685,32.399,32.425,8022165,0
2013-05-15,32.48,32.754,32.381,32.693,13423478,0
2013-05-16,32.675,32.846,32.484,32.507,11495048,0
2013-05-17,32.578,32.712,32.48,32.656,11280375,0
2013-05-20,32.64,32.716,32.488,32.532,9826781,0
2013-05-21,32.594,32.685,32.425,32.507,7489301,0
2013-05-22,32.399,32.63,31.803,31.981,11397753,0
2013-05-23,31.733,32.113,31.555,31.963,8519003,0
2013-05-24,31.742,31.981,31.551,31.963,5389735,0
2013-05-28,32.551,32.611,32.083,32.151,6280969,0
2013-05-29,32.01,32.232,31.858,32.055,8793121,0
2013-05-30,31.902,32.532,31.902,32.391,17198809,0
2013-05-31,32.043,32.339,31.865,31.89,9220469,0
2013-06-03,31.921,32.142,31.733,32,9446160,0
2013-06-04,32.348,32.861,32.348,32.542,10157595,0
2013-06-05,32.515,32.515,31.803,31.858,7714843,0
2013-06-06,31.821,32.036,31.273,31.681,6875257,0
2013-06-07,31.955,32.195,31.672,32.132,6562194,0
2013-06-10,32.195,32.649,32.079,32.522,8941409,0
2013-06-11,31.973,31.99,31.236,31.315,11028780,0
2013-06-12,31.529,31.555,30.774,30.897,9433825,0
2013-06-13,30.954,31.601,30.712,31.512,7922476,0
2013-06-14,31.405,31.769,31.298,31.512,7056954,0
2013-06-17,31.795,32.189,31.617,31.777,7601044,0
2013-06-18,31.876,32.274,31.69,32.079,6408376,0
2013-06-19,32.179,32.232,31.626,31.716,6587048,0
2013-06-20,31.449,31.529,30.659,30.751,9834588,0
2013-06-21,30.897,31.138,30.552,31.04,16731813,0
2013-06-24,30.925,31.049,30.28,30.366,10231866,0
2013-06-25,30.756,31.227,30.615,31.105,8811366,0
2013-06-26,31.333,31.449,31.004,31.049,7427669,0
2013-06-27,31.138,31.256,30.954,30.954,7566567,0
2013-06-28,30.72,31.151,30.65,30.954,12771816,0
2013-07-01,31.04,31.423,31.03,31.123,5907539,0
2013-07-02,30.935,31.671,30.935,31.2,8777384,0
2013-07-03,30.954,31.772,30.916,31.502,4595288,0
2013-07-05,31.795,31.99,31.546,31.973,6490597,0
2013-07-08,32.087,32.113,31.449,31.699,9034697,0
2013-07-09,31.973,32.338,31.936,32.189,7076440,0
2013-07-10,32.028,32.568,32.028,32.498,7918242,0
2013-07-11,32.736,33.137,32.72,33.011,11595937,0
2013-07-12,33.039,33.296,32.869,33.296,7452470,0
2013-07-15,33.296,33.599,33.226,33.564,7070314,0
2013-07-16,33.653,33.705,33.411,33.589,5846537,0
2013-07-17,33.686,33.891,33.572,33.662,6542740,0
2013-07-18,33.653,33.838,33.359,33.393,7781723,0
2013-07-19,33.333,33.393,32.978,33.093,9275891,0
2013-07-22,33.351,33.393,33.057,33.234,8882320,0
2013-07-23,34.325,35.294,34.265,34.576,24723452,0
2013-07-24,34.611,34.823,34.333,34.576,11543589,0
2013-07-25,34.558,34.877,34.4,34.859,10349236,0
2013-07-26,34.424,34.745,34.415,34.735,7842193,0
2013-07-29,34.549,34.878,34.476,34.521,5557726,0
2013-07-30,34.644,34.934,34.549,34.672,6886164,0
2013-07-31,34.868,35.201,34.691,35.048,9917311,0
2013-08-01,35.414,35.691,35.111,35.62,9641785,0
2013-08-02,35.452,35.774,35.255,35.729,10378478,0
2013-08-05,35.533,35.691,35.478,35.658,5046503,0
2013-08-06,35.612,35.774,35.362,35.54,5746032,0
2013-08-07,35.495,35.683,35.325,35.47,5047755,0
2013-08-08,35.649,35.746,35.263,35.47,4356773,0
2013-08-09,35.382,35.729,35.343,35.586,6448659,0
2013-08-12,35.316,35.709,35.316,35.525,3920000,0
2013-08-13,35.515,35.709,35.29,35.566,4583660,0
2013-08-14,35.586,35.595,34.924,35.039,13118684,0
2013-08-15,34.593,34.797,34.314,34.575,9559280,0
2013-08-16,34.556,34.934,34.387,34.654,6388234,0
2013-08-19,34.833,34.916,34.359,34.387,5998279,0
2013-08-20,34.511,34.764,34.397,34.664,6068870,0
2013-08-21,34.261,34.672,33.993,34.397,10412144,0
2013-08-22,34.549,34.843,34.306,34.727,4762681,0
2013-08-23,34.824,35.012,34.629,34.95,5771379,0
2013-08-26,35.03,35.391,34.924,35.058,7562725,0
2013-08-27,34.718,34.718,34.101,34.217,10253419,0
2013-08-28,34.323,34.61,34.122,34.379,5717963,0
2013-08-29,34.33,34.727,34.227,34.54,3568755,0
2013-08-30,34.549,34.575,34.045,34.17,4893346,0
2013-09-03,34.549,34.967,34.421,34.565,4993385,0
2013-09-04,34.685,35.306,34.469,35.218,6959761,0
2013-09-05,35.21,35.405,35.145,35.316,4890038,0
2013-09-06,35.362,35.423,34.868,35.048,5332759,0
2013-09-09,35.237,35.639,35.111,35.556,4089537,0
2013-09-10,35.691,36.104,35.675,36.059,7190428,0
2013-09-11,35.826,36.13,35.746,35.809,7512169,0
2013-09-12,35.719,35.88,35.478,35.691,6546700,0
2013-09-13,35.836,36.05,35.547,36.033,4775979,0
2013-09-16,36.23,36.296,36.033,36.185,6054370,0
2013-09-17,36.374,36.534,36.13,36.434,4539941,0
2013-09-18,36.408,36.588,36.264,36.542,8556694,0
2013-09-19,36.596,36.623,36.382,36.488,5664058,0
2013-09-20,36.578,36.596,36.237,36.247,8031341,0
2013-09-23,36.23,36.337,36.006,36.202,6461615,0
2013-09-24,36.185,36.283,35.988,36.067,4895071,0
2013-09-25,36.167,36.247,35.969,36.067,4942269,0
2013-09-26,36.247,36.264,35.916,36.121,3661511,0
2013-09-27,36.01,36.072,35.784,35.928,4247059,0
2013-09-30,35.675,36.149,35.495,36.042,6176633,0
2013-10-01,36.087,36.273,35.988,36.14,4406693,0
2013-10-02,35.88,36.202,35.854,36.015,4756589,0
2013-10-03,35.836,36.104,35.612,35.979,6594610,0
2013-10-04,36.01,36.01,35.632,35.721,7310056,0
2013-10-07,35.432,35.979,35.353,35.658,6540393,0
2013-10-08,35.691,35.691,35.068,35.104,7184586,0
2013-10-09,35.173,35.325,34.814,35.145,7667665,0
2013-10-10,35.396,35.996,35.391,35.89,7137457,0
2013-10-11,35.62,36.167,35.62,36.121,5030579,0
2013-10-14,35.992,36.352,35.909,36.271,6797171,0
2013-10-15,36.236,36.316,35.973,36.01,7196142,0
2013-10-16,35.776,36.469,35.548,36.451,9261318,0
2013-10-17,36.036,36.423,35.864,36.362,5558965,0
2013-10-18,36.337,36.461,36.087,36.416,6399092,0
2013-10-21,36.271,36.875,36.261,36.665,10791330,0
2013-10-22,35.946,36.191,35.587,36.036,14604905,0
2013-10-23,35.782,35.88,35.058,35.54,13467573,0
2013-10-24,35.47,36.033,35.47,35.675,7449010,0
2013-10-25,35.737,36.024,35.595,35.988,7995534,0
2013-10-28,35.9,36.731,35.861,36.685,12935537,0
2013-10-29,37.316,37.643,36.875,37.634,12288426,0
2013-10-30,37.542,38.144,37.451,37.595,12515359,0
2013-10-31,37.576,38.154,37.532,37.926,10701571,0
2013-11-01,38.173,38.183,37.676,37.875,6695736,0
2013-11-04,38.01,38.064,37.749,37.838,4085457,0
2013-11-05,37.624,37.885,37.397,37.758,5937363,0
2013-11-06,37.948,38.081,37.758,37.974,5145922,0
2013-11-07,38.073,38.118,37.407,37.532,7030312,0
2013-11-08,37.701,37.885,37.451,37.828,6203357,0
2013-11-11,37.795,37.845,37.523,37.659,4761742,0
2013-11-12,37.497,37.838,37.497,37.711,4634902,0
2013-11-13,37.532,38.217,37.407,38.2,7912192,0
2013-11-14,38.048,38.524,38.038,38.417,6785246,0
2013-11-15,38.389,38.516,38.109,38.343,4696047,0
2013-11-18,38.407,38.478,38.144,38.244,4439211,0
2013-11-19,38.281,38.478,37.93,37.982,4000374,0
2013-11-20,38.208,38.208,37.676,37.787,5391722,0
2013-11-21,37.921,38.29,37.855,38.244,4246507,0
2013-11-22,38.234,38.451,37.982,38.425,5534318,0
2013-11-25,38.442,38.516,38.226,38.343,6881499,0
2013-11-26,38.38,38.612,38.353,38.478,4639715,0
2013-11-27,37.938,38.371,37.795,38.316,5286854,0
2013-11-29,38.417,38.822,38.308,38.746,4168510,0
2013-12-02,38.707,38.746,38.496,38.578,4871048,0
2013-12-03,38.407,38.697,38.2,38.603,7011779,0
2013-12-04,38.451,38.813,38.048,38.234,7315728,0
2013-12-05,38.281,38.506,38.192,38.442,4978799,0
2013-12-06,38.756,39.249,38.756,39.191,5319917,0
2013-12-09,39.335,39.352,39.039,39.272,5683572,0
2013-12-10,39.191,39.335,39.001,39.119,5710706,0
2013-12-11,39.163,39.198,38.553,38.578,4626469,0
2013-12-12,38.144,38.524,38.118,38.226,7735082,0
2013-12-13,38.407,38.553,37.768,37.803,6209873,0
2013-12-16,38.01,38.371,37.894,38.109,4598947,0
2013-12-17,38.081,38.398,38.057,38.234,3962937,0
2013-12-18,38.308,38.841,37.894,38.841,7091676,0
2013-12-19,38.851,38.851,38.099,38.263,5448871,0
2013-12-20,38.534,38.743,38.291,38.603,9597266,0
2013-12-23,38.746,39.119,38.66,39.073,4337344,0
2013-12-24,39.029,39.289,38.976,39.137,1486864,0
2013-12-26,39.217,39.335,39.154,39.281,2175084,0
2013-12-27,39.444,39.498,39.281,39.352,2150607,0
2013-12-30,39.325,39.569,39.191,39.56,2713895,0
2013-12-31,39.686,39.73,39.453,39.569,2919964,0
2014-01-02,39.144,39.198,38.64,38.841,7722629,0
2014-01-03,38.858,39.163,38.723,39.009,5208231,0
2014-01-06,38.976,39.001,38.612,38.688,4933968,0
2014-01-07,38.73,38.851,38.425,38.478,5636093,0
2014-01-08,38.715,39.039,38.407,39.009,7050486,0
2014-01-09,39.001,39.101,38.66,38.804,3754996,0
2014-01-10,38.884,38.976,38.516,38.851,5915724,0
2014-01-13,38.715,38.841,37.956,38.064,7500635,0
2014-01-14,38.298,39.11,38.164,39.054,7648860,0
2014-01-15,39.154,39.335,38.841,39.237,7329931,0
2014-01-16,39.217,39.289,38.966,39.083,4535140,0
2014-01-17,38.929,39.515,38.756,39.154,7361074,0
2014-01-21,39.154,39.587,39.083,39.515,8227521,0
2014-01-22,39.38,40.389,39.245,40.2,10899406,0
2014-01-23,39.759,40.146,39.606,39.731,9592509,0
2014-01-24,39.461,39.677,38.64,38.707,12130847,0
2014-01-27,38.707,38.993,38.343,38.425,8167426,0
2014-01-28,38.371,38.688,38.118,38.66,7053392,0
2014-01-29,38.612,38.795,38.332,38.477,9498346,0
2014-01-30,38.669,38.958,38.505,38.739,7386883,0
2014-01-31,37.524,38.707,37.442,38.477,14128799,0
2014-02-03,38.396,38.568,37.551,37.66,13961166,0
2014-02-04,37.752,37.842,37.07,37.107,11603377,0
2014-02-05,36.825,37.326,36.598,37.18,10197779,0
2014-02-06,37.379,37.602,37.207,37.415,5217199,0
2014-02-07,37.714,38.114,37.472,38.068,6653556,0
2014-02-10,38.068,38.449,38.015,38.44,5141692,0
2014-02-11,38.396,39.285,38.396,39.141,7886941,0
2014-02-12,39.241,39.421,39.032,39.294,5555159,0
2014-02-13,39.067,39.702,39.067,39.693,5541783,0
2014-02-14,39.548,39.875,39.386,39.803,5420718,0
2014-02-18,39.702,39.993,39.241,39.938,6421823,0
2014-02-19,39.748,40.065,39.631,39.865,5897565,0
2014-02-20,39.794,40.166,39.743,40.11,5918613,0
2014-02-21,40.293,40.321,39.948,40.065,6247419,0
2014-02-24,40.128,40.683,40.102,40.339,5853320,0
2014-02-25,40.374,40.574,39.993,40.357,5861749,0
2014-02-26,40.382,40.783,40.374,40.503,4994086,0
2014-02-27,40.41,40.675,40.362,40.638,4786254,0
2014-02-28,40.726,41.008,40.455,40.802,6361450,0
2014-03-03,40.548,40.783,40.246,40.455,5156484,0
2014-03-04,40.683,41.208,40.675,41.073,5639147,0
2014-03-05,40.11,41.376,40.065,41,5614177,0
2014-03-06,41.035,41.516,41.025,41.455,5292774,0
2014-03-07,41.623,41.777,41.4,41.609,4267209,0
2014-03-10,41.661,41.744,41.319,41.628,3713916,0
2014-03-11,41.735,41.963,41.101,41.446,5485740,0
2014-03-12,41.309,42.288,41.309,42.135,10494268,0
2014-03-13,42.196,42.452,40.758,40.831,10898704,0
2014-03-14,40.793,41.101,40.193,40.211,11071831,0
2014-03-17,40.419,41.309,40.301,41.083,6498659,0
2014-03-18,41.025,41.426,40.894,41.2,4510670,0
2014-03-19,41.3,41.754,41.083,41.309,6425337,0
2014-03-20,41.335,42.623,41.208,42.605,8479050,0
2014-03-21,43.043,43.242,42.187,42.787,23904908,0
2014-03-24,42.469,42.651,41.927,42.264,7591259,0
2014-03-25,42.506,42.562,41.835,42.37,7280018,0
2014-03-26,42.651,42.879,41.955,42.1,7520660,0
2014-03-27,42.153,42.303,41.744,41.816,5438840,0
2014-03-28,41.955,42.708,41.853,42.324,4770816,0
2014-03-31,42.681,43.052,42.526,42.796,5124585,0
2014-04-01,42.942,45.166,42.759,43.132,7127165,0
2014-04-02,43.178,43.531,43.074,43.215,5679344,0
2014-04-03,43.323,43.459,43.105,43.277,2894591,0
2014-04-04,43.506,43.558,41.955,42.052,8175105,0
2014-04-07,42.007,42.562,41.763,41.973,8020033,0
2014-04-08,42.071,42.562,41.997,42.443,7261853,0
2014-04-09,42.605,42.969,42.254,42.87,5111780,0
2014-04-10,42.759,42.914,41.309,41.319,9363575,0
2014-04-11,40.718,41.507,40.59,40.821,9213895,0
2014-04-14,41.525,41.525,40.763,41.127,5702632,0
2014-04-15,41.18,41.735,40.87,41.573,7169381,0
2014-04-16,41.464,41.498,40.419,41.025,9816270,0
2014-04-17,41.155,41.799,40.909,41.591,7209416,0
2014-04-21,41.907,41.963,41.455,41.844,3282599,0
2014-04-22,41.636,42.39,41.328,42.281,5489200,0
2014-04-23,42.332,42.651,42.126,42.162,6464082,0
2014-04-24,43.362,44.567,43.224,43.987,14789367,0
2014-04-25,43.549,43.704,41.69,42.052,13668301,0
2014-04-28,42.437,42.684,41.295,41.512,14776065,0
2014-04-29,41.853,42.217,41.677,42.127,8521932,0
2014-04-30,41.954,42.172,41.494,41.512,10849230,0
2014-05-01,41.935,42.017,41.24,41.314,10084739,0
2014-05-02,41.625,41.989,41.33,41.815,6571536,0
2014-05-05,41.551,41.888,41.451,41.761,4347354,0
2014-05-06,41.677,41.888,41.395,41.451,4851356,0
2014-05-07,41.405,41.707,41.174,41.633,4917309,0
2014-05-08,41.641,42.566,41.442,42.117,6693179,0
2014-05-09,42.052,42.178,41.541,41.871,6076004,0
2014-05-12,42.136,43.068,41.997,42.885,7148007,0
2014-05-13,42.801,42.938,42.11,42.144,8803927,0
2014-05-14,42.163,42.274,41.522,41.658,6831402,0
2014-05-15,41.588,41.707,40.813,41.001,9257720,0
2014-05-16,41.212,41.304,40.872,41.095,7218577,0
2014-05-19,41.285,41.861,41.222,41.65,5137033,0
2014-05-20,41.486,41.861,41.451,41.752,4861103,0
2014-05-21,41.962,41.972,41.423,41.697,4371878,0
2014-05-22,41.78,42.255,41.667,42.144,4685445,0
2014-05-23,42.09,42.29,41.944,42.245,4230909,0
2014-05-27,42.372,42.734,42.237,42.334,5030505,0
2014-05-28,42.283,42.499,41.989,42.437,4353401,0
2014-05-29,42.539,42.618,42.372,42.618,3257375,0
2014-05-30,42.782,42.929,42.421,42.911,5009526,0
2014-06-02,42.929,43.149,42.729,42.919,3700081,0
2014-06-03,42.867,43.103,42.729,42.919,4330215,0
2014-06-04,43.103,43.103,42.722,42.792,3829372,0
2014-06-05,41.888,43.378,41.697,43.295,4421050,0
2014-06-06,43.569,43.632,43.277,43.386,3246977,0
2014-06-09,43.423,43.816,43.368,43.734,5156225,0
2014-06-10,43.632,43.826,43.523,43.816,2952739,0
2014-06-11,43.715,44.062,43.541,43.926,3649356,0
2014-06-12,43.743,44.062,43.687,43.972,6330877,0
2014-06-13,44.1,44.256,43.762,44.143,5215142,0
2014-06-16,43.888,44.109,43.661,43.964,4897274,0
2014-06-17,43.807,44.132,43.77,44.081,4209863,0
2014-06-18,44.109,44.118,43.506,43.725,4349810,0
2014-06-19,43.916,44.034,43.492,43.761,5677026,0
2014-06-20,43.77,44.043,43.442,43.789,9266329,0
2014-06-23,43.826,43.997,43.678,43.916,3287215,0
2014-06-24,43.779,44.025,43.516,43.579,4086751,0
2014-06-25,42.618,43.944,42.519,43.88,3990579,0
2014-06-26,43.88,43.888,43.277,43.652,3867999,0
2014-06-27,43.589,43.642,43.267,43.623,4495180,0
2014-06-30,43.541,43.798,43.368,43.652,3404623,0
2014-07-01,43.87,44.511,43.779,44.291,5161529,0
2014-07-02,44.143,44.455,44.143,44.309,3093389,0
2014-07-03,44.373,44.74,44.299,44.711,1849724,0
2014-07-07,44.511,44.829,44.511,44.683,3188858,0
2014-07-08,44.319,44.792,44.319,44.618,5243882,0
2014-07-09,44.811,45.132,44.602,45.013,4793266,0
2014-07-10,44.536,44.839,44.102,44.753,5372686,0
2014-07-11,44.903,45.023,44.602,45.023,4632578,0
2014-07-14,45.158,45.24,44.628,44.683,5661790,0
2014-07-15,44.74,44.867,44.227,44.447,5979422,0
2014-07-16,44.821,44.937,44.585,44.801,5358580,0
2014-07-17,44.327,44.693,43.898,43.982,5826128,0
2014-07-18,44.227,44.73,43.997,44.592,5669808,0
2014-07-21,43.916,45.068,43.916,44.911,8413586,0
2014-07-22,44.757,44.977,44.246,44.867,8988928,0
2014-07-23,44.957,44.977,43.982,44.021,13417334,0
2014-07-24,44.299,44.4,43.642,43.715,10803900,0
2014-07-25,43.569,43.598,42.722,42.764,10370128,0
2014-07-28,42.893,43.332,42.363,43.25,12398496,0
2014-07-29,43.378,43.645,42.993,42.993,6679201,0
2014-07-30,43.205,43.552,42.984,43.415,5883432,0
2014-07-31,43.058,43.148,42.303,42.514,9317516,0
2014-08-01,42.534,42.865,42.395,42.504,7959726,0
2014-08-04,42.467,42.748,42.328,42.641,5795186,0
2014-08-05,42.303,42.709,42.21,42.276,8559018,0
2014-08-06,42.181,42.69,42.083,42.44,5375088,0
2014-08-07,42.699,42.744,41.917,41.981,7277237,0
2014-08-08,42.191,42.641,42.142,42.589,5431022,0
2014-08-11,42.615,43.039,42.467,42.744,3691522,0
2014-08-12,42.514,42.964,42.509,42.896,4121063,0
2014-08-13,43.378,43.387,43.049,43.277,5937434,0
2014-08-14,43.369,43.507,43.214,43.443,2774811,0
2014-08-15,43.802,43.874,43.196,43.718,6368517,0
2014-08-18,43.708,43.884,43.534,43.718,4140777,0
2014-08-19,43.756,44.049,43.617,43.836,3363971,0
2014-08-20,43.83,44.114,43.82,44.011,5729223,0
2014-08-21,44.067,44.334,43.939,44.279,4023637,0
2014-08-22,44.445,44.445,44.087,44.141,3477823,0
2014-08-25,44.462,44.584,43.443,43.543,5425115,0
2014-08-26,43.626,43.802,43.489,43.655,4961133,0
2014-08-27,43.773,43.977,43.415,43.921,5380463,0
2014-08-28,43.764,44.269,43.655,44.141,3728505,0
2014-08-29,44.408,44.436,44.021,44.289,3734660,0
2014-09-02,44.518,44.518,43.802,44.029,3613157,0
2014-09-03,44.408,44.462,44.039,44.445,4225640,0
2014-09-04,44.584,44.638,44.269,44.352,3785998,0
2014-09-05,44.408,44.664,44.316,44.656,3969172,0
2014-09-08,44.481,44.83,44.417,44.574,4324696,0
2014-09-09,44.481,44.601,44.306,44.381,3430869,0
2014-09-10,44.51,44.51,43.968,44.114,5987306,0
2014-09-11,43.939,44.325,43.846,44.261,3444070,0
2014-09-12,44.059,44.289,43.626,43.968,5263468,0
2014-09-15,43.304,44.077,43.304,43.746,3523332,0
2014-09-16,43.525,44.195,43.295,44.049,5982826,0
2014-09-17,44.096,44.703,44.039,44.462,4193427,0
2014-09-18,44.555,45.077,44.436,45.025,4110532,0
2014-09-19,45.043,45.383,44.721,44.812,13664297,0
2014-09-22,44.766,44.812,44.362,44.73,6262297,0
2014-09-23,44.683,45.006,44.417,44.726,6143085,0
2014-09-24,44.73,44.992,44.638,44.868,5575959,0
2014-09-25,44.802,44.896,44.177,44.253,5762792,0
2014-09-26,44.289,44.55,44.159,44.426,3918215,0
2014-09-29,44.325,44.55,44.039,44.362,3438547,0
2014-09-30,44.306,44.609,43.704,43.836,6996909,0
2014-10-01,43.673,43.865,43.039,43.092,8544770,0
2014-10-02,42.993,43.267,42.405,43.058,6109568,0
2014-10-03,43.205,43.566,42.856,43.039,6407540,0
2014-10-06,43.176,43.434,42.571,42.86,5149496,0
2014-10-07,42.623,42.761,42.191,42.293,8811504,0
2014-10-08,42.44,43.304,42.008,43.148,8742510,0
2014-10-09,42.936,43.24,42.268,42.303,9673950,0
2014-10-10,40.72,40.72,38.212,39.287,36150106,0
2014-10-13,39.132,39.664,38.12,38.545,16531541,0
2014-10-14,39.159,39.572,38.719,38.89,10179654,0
2014-10-15,38.369,39.648,38.331,39.306,15875476,0
2014-10-16,38.644,40.355,38.644,40.069,12349660,0
2014-10-17,40.355,41.015,40.06,40.142,14133949,0
2014-10-20,39.967,40.905,39.7,40.825,10332557,0
2014-10-21,41.963,43.058,41.439,42.993,16358112,0
2014-10-22,43.581,43.83,42.827,42.856,12685105,0
2014-10-23,43.378,43.6,43.058,43.205,7621560,0
2014-10-24,43.323,43.783,42.993,43.728,6099629,0
2014-10-27,43.792,44.177,43.323,44.077,8242088,0
2014-10-28,44.215,44.584,43.977,44.584,6884780,0
2014-10-29,44.574,44.952,44.425,44.741,8819076,0
2014-10-30,44.564,44.731,43.396,43.998,12406951,0
2014-10-31,45.498,46.481,45.129,45.971,15720097,0
2014-11-03,45.915,46.563,45.87,46.358,7476899,0
2014-11-04,46.257,46.711,46.054,46.655,6789934,0
2014-11-05,46.729,47.379,46.536,47.332,5728082,0
2014-11-06,47.258,47.536,46.804,47.123,6806288,0
2014-11-07,47.332,47.366,46.822,47.118,5322897,0
2014-11-10,47.118,47.795,47.073,47.729,4891420,0
2014-11-11,47.952,47.952,47.332,47.505,4611901,0
2014-11-12,47.51,47.628,46.98,47.47,4421482,0
2014-11-13,47.352,47.849,47.146,47.379,4765226,0
2014-11-14,47.379,47.813,47.1,47.795,3861862,0
2014-11-17,47.719,47.786,47.284,47.719,3477100,0
2014-11-18,47.719,48.21,47.536,47.99,4998677,0
2014-11-19,47.952,48.1,47.536,48.081,7119216,0
2014-11-20,47.906,48.377,47.676,48.349,5141857,0
2014-11-21,48.729,49.044,48.174,48.657,5711609,0
2014-11-24,49.064,49.174,48.543,48.926,3717965,0
2014-11-25,48.926,49.1,48.425,48.543,5756594,0
2014-11-26,48.629,50.313,48.61,50.295,7795854,0
2014-11-28,50.506,50.674,50.23,50.378,3919838,0
2014-12-01,50.237,50.424,49.637,50.22,6319253,0
2014-12-02,50.295,50.591,50.017,50.506,4376211,0
2014-12-03,50.784,51.544,50.496,51.488,5934459,0
2014-12-04,51.192,51.637,51.063,51.292,4454133,0
2014-12-05,51.517,51.579,51.136,51.45,4238299,0
2014-12-08,51.072,51.835,50.737,50.989,6388703,0
2014-12-09,50.609,51.292,50.276,50.924,9061375,0
2014-12-10,50.842,51.1,50.017,50.077,6306536,0
2014-12-11,50.257,50.776,50.127,50.444,7040316,0
2014-12-12,49.933,50.54,49.011,49.164,9104373,0
2014-12-15,49.655,49.978,48.854,49.122,8084416,0
2014-12-16,49.064,49.766,48.524,48.572,7746273,0
2014-12-17,48.553,49.679,48.1,49.526,9594154,0
2014-12-18,50.46,50.478,49.988,50.424,8771520,0
2014-12-19,50.867,50.867,50.007,50.201,11432796,0
2014-12-22,50.444,50.867,50.295,50.747,4709825,0
2014-12-23,50.875,51.23,50.655,50.711,3789045,0
2014-12-24,50.905,50.997,50.766,50.784,1558647,0
2014-12-26,50.833,50.933,50.635,50.679,1986714,0
2014-12-29,50.635,50.737,50.339,50.41,2572097,0
2014-12-30,50.329,50.329,49.906,49.924,2837684,0
2014-12-31,50.174,50.22,49.47,49.492,4394954,0
2015-01-02,49.582,50.063,49.074,49.507,4349158,0
2015-01-05,49.24,49.517,48.691,48.734,6048656,0
2015-01-06,48.962,49.082,47.877,47.934,5907220,0
2015-01-07,48.147,48.943,47.943,48.796,4944418,0
2015-01-08,49.184,49.942,49.074,49.59,6800382,0
2015-01-09,49.507,49.969,49.145,49.618,4227742,0
2015-01-12,49.526,49.758,48.969,49.174,4626135,0
2015-01-13,49.59,50.247,48.563,48.867,5416242,0
2015-01-14,48.516,49.35,48.359,48.796,5607996,0
2015-01-15,48.979,49.284,48.323,48.489,6261580,0
2015-01-16,48.582,49.452,48.247,49.327,5389035,0
2015-01-20,49.517,50.123,49.24,49.807,8440615,0
2015-01-21,49.34,50.424,49.248,50.247,5497524,0
2015-01-22,50.286,50.895,49.379,50.885,5773694,0
2015-01-23,50.875,51.183,50.486,50.971,5168927,0
2015-01-26,50.635,51.192,50.322,50.961,6626591,0
2015-01-27,50.478,51.341,50.182,50.757,9217416,0
2015-01-28,50.999,51.466,50.161,50.239,8249524,0
2015-01-29,50.04,51.102,49.752,50.925,5415942,0
2015-01-30,50.283,50.859,49.696,49.788,13436315,0
2015-02-02,49.835,50.077,48.819,49.826,9002319,0
2015-02-03,50.03,50.747,49.937,50.711,6460017,0
2015-02-04,50.31,51.138,50.31,50.872,8548709,0
2015-02-05,50.896,51.549,50.747,51.522,5432144,0
2015-02-06,51.503,51.652,50.553,50.635,8283408,0
2015-02-09,50.591,51.009,50.326,50.553,5524958,0
2015-02-10,50.991,52.037,50.833,51.994,6070312,0
2015-02-11,51.829,52.378,51.698,52.162,5320638,0
2015-02-12,52.62,53.56,52.443,53.505,7589438,0
2015-02-13,53.654,54.009,53.29,53.994,5722935,0
2015-02-17,53.756,54.456,53.607,54.212,8548197,0
2015-02-18,53.84,54.157,53.654,53.97,3517322,0
2015-02-19,53.923,54.203,53.784,54.062,2600411,0
2015-02-20,54.062,54.529,53.645,54.511,3897304,0
2015-02-23,54.447,54.482,53.942,54.278,3277934,0
2015-02-24,54.11,54.968,54.028,54.92,4751740,0
2015-02-25,54.873,55.228,54.724,55.05,4209497,0
2015-02-26,55.208,55.414,54.873,55.348,5661926,0
2015-02-27,55.414,55.414,54.697,54.771,6972558,0
2015-03-02,55.022,55.881,54.92,55.834,4908804,0
2015-03-03,55.703,55.712,54.492,54.557,6535874,0
2015-03-04,54.511,54.65,53.896,54.324,4802951,0
2015-03-05,54.185,54.763,54.045,54.343,3956887,0
2015-03-06,54.212,54.316,53.514,53.691,4806066,0
2015-03-09,53.802,54.613,53.662,54.417,4330588,0
2015-03-10,53.888,54.185,53.161,53.19,6142741,0
2015-03-11,53.496,53.811,53.206,53.254,3383183,0
2015-03-12,52.628,53.411,52.489,53.3,3980506,0
2015-03-13,53.04,53.56,52.734,53.206,5158835,0
2015-03-16,53.551,54.437,53.449,54.333,5542412,0
2015-03-17,54.203,54.241,53.542,53.999,3501059,0
2015-03-18,53.879,54.669,53.03,54.306,6697766,0
2015-03-19,54.352,54.706,54.11,54.521,3662305,0
2015-03-20,54.864,55.452,54.706,55.218,9823725,0
2015-03-23,55.126,55.198,54.613,54.641,4087218,0
2015-03-24,54.557,54.978,54.408,54.437,3935308,0
2015-03-25,54.316,54.586,51.913,51.913,12027936,0
2015-03-26,51.316,52.397,50.876,51.978,7333091,0
2015-03-27,51.95,53.254,51.753,52.873,5522551,0
2015-03-30,53.19,54.139,52.945,54.028,5728459,0
2015-03-31,53.784,53.942,53.17,53.265,5266060,0
2015-04-01,53.141,53.31,52.378,52.656,5714394,0
2015-04-02,52.665,53.28,52.556,52.835,3806697,0
2015-04-06,52.339,53.234,52.032,52.917,3349902,0
2015-04-07,52.873,53.496,52.695,53.04,3499367,0
2015-04-08,52.954,53.365,52.685,53.066,4446750,0
2015-04-09,52.835,53.879,52.656,53.821,4683022,0
2015-04-10,53.87,53.888,53.598,53.747,3661660,0
2015-04-13,53.86,54.018,53.27,53.29,3225371,0
2015-04-14,53.234,53.478,52.705,52.863,4160002,0
2015-04-15,53.095,54.669,53.085,54.492,7144070,0
2015-04-16,54.157,54.567,54.1,54.408,4357297,0
2015-04-17,53.85,54.212,53.28,53.401,5615843,0
2015-04-20,53.672,54.521,53.654,54.185,3457258,0
2015-04-21,54.706,54.838,54.054,54.177,3063364,0
2015-04-22,54.529,54.828,53.999,54.706,4798952,0
2015-04-23,50.581,51.167,50.236,50.972,24678101,0
2015-04-24,50.934,51.074,50.422,50.981,11308369,0
2015-04-27,51.53,52.443,51.316,51.753,7797670,0
2015-04-28,51.874,52.034,51.21,51.632,6572432,0
2015-04-29,51.238,51.847,50.957,51.566,5629703,0
2015-04-30,51.463,51.688,50.536,50.807,7209474,0
2015-05-01,51.275,51.951,51.004,51.837,6110271,0
2015-05-04,51.829,52.118,51.558,51.82,4333536,0
2015-05-05,51.52,51.574,50.47,50.619,8503826,0
2015-05-06,50.731,51.125,49.991,50.327,8255545,0
2015-05-07,50.583,50.986,50.443,50.667,6238185,0
2015-05-08,51.07,51.707,50.93,51.266,5136973,0
2015-05-11,51.191,51.313,50.9,51.022,4486007,0
2015-05-12,50.807,51.16,50.371,50.765,4604573,0
2015-05-13,50.76,51.51,50.731,51.257,4622780,0
2015-05-14,51.66,52.353,51.548,52.112,4384539,0
2015-05-15,52.391,52.484,51.8,52.118,4444309,0
2015-05-18,52.025,52.391,51.811,52.288,4119462,0
2015-05-19,52.439,52.606,52.078,52.279,5173203,0
2015-05-20,52.305,52.737,52.073,52.137,4459245,0
2015-05-21,52.118,52.484,51.791,52.015,4546186,0
2015-05-22,51.762,52.112,51.762,51.894,5782815,0
2015-05-26,51.782,51.782,50.797,51.135,5667788,0
2015-05-27,51.275,52.701,51.163,52.457,7765691,0
2015-05-28,52.447,52.86,52.223,52.401,7310119,0
2015-05-29,52.502,52.803,52.083,52.41,6325802,0
2015-06-01,52.203,52.803,51.941,52.213,4882509,0
2015-06-02,51.941,52.112,51.433,51.782,4940235,0
2015-06-03,51.979,52.092,51.38,51.433,3903971,0
2015-06-04,51.23,51.433,50.453,50.592,7085385,0
2015-06-05,50.592,50.854,50.217,50.404,3894902,0
2015-06-08,50.302,50.346,49.401,49.504,5116487,0
2015-06-09,49.524,49.944,49.147,49.598,4709992,0
2015-06-10,49.803,50.977,49.598,50.788,7394792,0
2015-06-11,50.77,50.854,50.207,50.273,5026783,0
2015-06-12,50.001,50.151,49.663,49.683,4453573,0
2015-06-15,49.156,49.775,49.036,49.71,5223185,0
2015-06-16,49.588,49.861,49.354,49.758,2883191,0
2015-06-17,49.963,50.171,49.552,49.944,3697724,0
2015-06-18,50.123,50.957,49.991,50.817,6306917,0
2015-06-19,50.847,51.163,50.179,51.089,10614953,0
2015-06-22,51.191,52.034,51.191,52.015,10139826,0
2015-06-23,51.837,52.112,51.275,51.389,5394462,0
2015-06-24,51.22,51.37,50.546,50.6,4484943,0
2015-06-25,50.827,51.004,50.366,50.413,4011415,0
2015-06-26,50.039,50.413,49.138,49.58,8386673,0
2015-06-29,49.279,49.354,48.238,48.287,7006107,0
2015-06-30,48.725,48.725,48.079,48.277,5612900,0
2015-07-01,48.875,49.026,48.511,48.653,10478593,0
2015-07-02,48.915,48.962,48.519,48.706,3886366,0
2015-07-06,48.219,48.745,47.853,48.165,4535943,0
2015-07-07,48.006,48.229,46.844,47.996,8755314,0
2015-07-08,47.441,47.51,46.354,46.42,12597080,0
2015-07-09,46.908,47.235,45.071,45.088,24126753,0
2015-07-10,45.859,46.176,45.549,45.933,9014804,0
2015-07-13,46.291,46.44,45.924,46.233,5268317,0
2015-07-14,46.345,46.862,46.214,46.637,6935433,0
2015-07-15,46.141,46.674,46.063,46.383,5826229,0
2015-07-16,46.374,46.534,45.718,46.261,7896929,0
2015-07-17,46.176,46.345,45.708,46.261,7491583,0
2015-07-20,47.853,47.853,46.703,46.945,9471469,0
2015-07-21,46.889,47.873,46.768,47.076,11345087,0
2015-07-22,45.267,46.524,44.987,46.205,16411745,0
2015-07-23,46.711,48.043,46.477,47.34,14160738,0
2015-07-24,47.31,47.387,45.81,45.951,11694414,0
2015-07-27,45.81,46.261,45.427,45.951,10023418,0
2015-07-28,46.063,47.395,45.784,46.935,8147990,0
2015-07-29,46.918,47.367,46.408,47.144,7264774,0
2015-07-30,46.795,47.587,46.709,47.408,5965569,0
2015-07-31,47.54,47.54,47.003,47.163,7912939,0
2015-08-03,47.257,47.408,46.898,47.266,5643975,0
2015-08-04,47.353,47.53,46.596,47.031,6089876,0
2015-08-05,47.285,48.237,47.247,47.984,7671107,0
2015-08-06,47.899,48.041,47.031,47.417,6417632,0
2015-08-07,47.022,47.54,46.861,47.484,5642668,0
2015-08-10,49.295,49.493,48.172,49.143,11123515,0
2015-08-11,48.636,48.645,47.504,47.786,8491686,0
2015-08-12,47.362,48.457,46.993,48.228,7983518,0
2015-08-13,48.277,48.418,47.683,47.777,4246783,0
2015-08-14,47.655,47.964,47.237,47.786,4807597,0
2015-08-17,47.606,48.155,47.353,48.031,3564951,0
2015-08-18,47.615,47.909,46.87,47.096,7395259,0
2015-08-19,47.304,47.323,46.276,46.426,7318747,0
2015-08-20,45.909,46.031,44.701,44.756,10816085,0
2015-08-21,44.313,44.944,43.37,43.37,19025222,0
2015-08-24,41.464,44.389,41.283,42.359,16412146,0
2015-08-25,43.426,43.708,41.038,41.067,15321870,0
2015-08-26,42.303,42.906,41.283,42.852,20215305,0
2015-08-27,43.201,44.492,42.934,44.408,10408724,0
2015-08-28,44.198,45.294,43.879,45.284,8734976,0
2015-08-31,45.059,45.709,44.643,45.143,10751865,0
2015-09-01,43.785,44.89,43.416,43.728,13920794,0
2015-09-02,44.579,44.681,43.794,44.681,6371766,0
2015-09-03,44.983,45.313,44.613,44.783,5604942,0
2015-09-04,44.058,44.529,43.794,43.907,6997858,0
2015-09-08,44.944,46.012,44.861,45.945,8470467,0
2015-09-09,46.256,46.833,44.793,44.924,8742819,0
2015-09-10,44.691,45.256,44.258,44.739,9053386,0
2015-09-11,44.539,44.944,44.171,44.89,6959496,0
2015-09-14,45.172,45.284,44.871,45.134,5034592,0
2015-09-15,45.294,45.993,44.974,45.577,7528679,0
2015-09-16,45.607,46.012,45.105,45.954,4900642,0
2015-09-17,45.889,46.266,45.38,45.435,6033627,0
2015-09-18,45.059,45.889,44.446,45.105,18234342,0
2015-09-21,45.172,45.371,44.398,44.773,6469791,0
2015-09-22,44.048,44.341,43.672,43.985,6529668,0
2015-09-23,43.985,44.162,43.658,43.955,4594323,0
2015-09-24,43.567,44.276,42.774,44.116,9044798,0
2015-09-25,44.369,44.871,44.162,44.511,9457294,0
2015-09-28,44.398,44.765,44.238,44.303,11368952,0
2015-09-29,44.502,44.924,44.152,44.852,7856455,0
2015-09-30,45.38,46.757,45.22,46.728,9665108,0
2015-10-01,47.031,47.058,45.191,45.709,10605198,0
2015-10-02,45.085,46.04,44.463,46.021,8721307,0
2015-10-05,46.36,47.568,46.238,47.304,7219427,0
2015-10-06,47.304,47.786,46.456,47.615,6142546,0
2015-10-07,48.126,48.69,47.474,48.164,7487398,0
2015-10-08,47.823,48.636,47.522,48.617,6815690,0
2015-10-09,48.457,48.841,47.786,48.004,6061794,0
2015-10-12,47.87,48.52,47.709,48.447,4318783,0
2015-10-13,48.116,48.52,47.946,48.041,7589719,0
2015-10-14,48.228,50.154,48.155,49.683,11189111,0
2015-10-15,49.964,50.107,49.362,49.474,7580606,0
2015-10-16,49.342,49.692,49.07,49.606,6024810,0
2015-10-19,49.597,49.946,49.295,49.673,6042312,0
2015-10-20,49.493,49.635,49.24,49.474,6005420,0
2015-10-21,49.615,50.182,48.889,48.974,9244710,0
2015-10-22,52.938,54.845,52.597,54.816,22502638,0
2015-10-23,54.871,56.307,54.325,55.656,15355569,0
2015-10-26,55.58,55.892,55.109,55.495,8091611,0
2015-10-27,55.099,55.986,54.938,55.127,8923502,0
2015-10-28,55.582,55.83,54.32,55.725,11206680,0
2015-10-29,54.843,54.927,53.485,53.731,10642973,0
2015-10-30,54.13,54.14,53.569,53.875,7899792,0
2015-11-02,54.044,54.32,53.865,54.13,5782793,0
2015-11-03,54.13,54.547,53.958,54.281,4493935,0
2015-11-04,54.339,54.529,53.948,54.092,5365298,0
2015-11-05,54.14,54.843,53.978,54.52,6074162,0
2015-11-06,54.376,54.947,53.855,54.737,6724399,0
2015-11-09,54.358,54.757,54.002,54.339,4714858,0
2015-11-10,53.655,54.348,53.551,54.168,5325907,0
2015-11-11,54.586,55.573,54.178,54.708,6625643,0
2015-11-12,54.272,54.491,53.816,53.826,5153453,0
2015-11-13,53.826,54.253,53.199,53.313,6045105,0
2015-11-16,53.208,54.036,53.191,54.026,6311895,0
2015-11-17,54.044,54.595,53.901,54.205,4491111,0
2015-11-18,54.339,55.099,54.026,55.05,4242639,0
2015-11-19,55.182,55.364,54.614,55.04,4291596,0
2015-11-20,55.421,55.421,54.908,55.202,4477107,0
2015-11-23,55.279,55.327,54.434,54.471,4523747,0
2015-11-24,54.424,55.04,54.007,54.947,4901296,0
2015-11-25,54.947,54.957,54.358,54.396,3319085,0
2015-11-27,54.404,54.869,54.148,54.661,1589267,0
2015-11-30,54.727,55.411,54.614,55.202,6176500,0
2015-12-01,54.586,55.897,54.537,55.384,5282022,0
2015-12-02,55.279,55.402,54.556,54.661,5423567,0
2015-12-03,55.06,55.298,54.253,54.795,10203762,0
2015-12-04,54.634,56.001,54.605,55.923,6753141,0
2015-12-07,55.849,55.878,55.192,55.421,4142409,0
2015-12-08,54.859,55.003,54.158,54.776,3864003,0
2015-12-09,54.614,54.776,53.465,53.911,4803067,0
2015-12-10,54.12,54.586,53.788,54.072,4545964,0
2015-12-11,53.323,53.911,53.283,53.388,5528687,0
2015-12-14,53.617,53.875,53.028,53.397,5367036,0
2015-12-15,54.424,55.03,53.997,54.661,8004128,0
2015-12-16,55.336,55.336,54.044,55.156,6233671,0
2015-12-17,55.27,55.307,53.664,53.693,7311148,0
2015-12-18,53.227,53.655,52.05,52.182,12661166,0
2015-12-21,52.573,53.028,52.173,53.018,4533118,0
2015-12-22,53.371,53.587,52.439,52.819,4645948,0
2015-12-23,53.247,53.865,52.402,53.855,6091958,0
2015-12-24,54.11,54.11,53.693,53.901,1770048,0
2015-12-28,53.578,53.826,52.971,53.587,3084973,0
2015-12-29,53.901,54.556,53.587,54.158,2898584,0
2015-12-30,54.158,54.31,53.273,53.343,2509334,0
2015-12-31,53.237,53.475,52.059,52.059,6214356,0
2016-01-04,50.862,51.612,50.692,51.612,7419105,0
2016-01-05,51.546,51.737,50.862,51.072,5892170,0
2016-01-06,50.293,51.186,50.075,50.738,8266938,0
2016-01-07,49.761,50.289,48.793,49.106,10386241,0
2016-01-08,48.935,49.372,47.718,47.833,9592739,0
2016-01-11,48.28,48.916,47.946,48.641,7370506,0
2016-01-12,49.133,49.239,48.275,48.945,4853873,0
2016-01-13,48.935,49.21,47.301,47.319,6533588,0
2016-01-14,47.471,48.128,47.049,47.52,9701121,0
2016-01-15,45.487,46.247,44.385,45.619,15100954,0
2016-01-19,46.179,46.474,45.409,45.798,9526856,0
2016-01-20,45.506,46.806,45.017,46.55,13157717,0
2016-01-21,47.168,48.305,46.55,47.329,9240912,0
2016-01-22,48.29,48.66,47.623,47.776,5944210,0
2016-01-25,47.823,48.446,47.491,47.566,7220216,0
2016-01-26,47.851,48.498,47.52,48.157,7148221,0
2016-01-27,47.88,48.977,47.461,48.128,8952363,0
2016-01-28,48.499,49.764,48.221,48.932,9707061,0
2016-01-29,49.114,50.663,48.798,50.653,9764449,0
2016-02-01,50.051,50.979,50.051,50.557,5846367,0
2016-02-02,49.878,50.241,48.463,48.463,8867251,0
2016-02-03,47.994,48.527,46.989,48.088,10640922,0
2016-02-04,48.291,49.4,47.858,49.055,9448709,0
2016-02-05,48.996,49.199,47.376,47.735,7703589,0
2016-02-08,47.141,49.026,46.989,48.71,14620220,0
2016-02-09,48.356,49.409,47.935,48.499,6830765,0
2016-02-10,49.122,49.474,48.414,48.567,6936478,0
2016-02-11,47.705,48.592,47.6,48.203,5110106,0
2016-02-12,48.862,49.189,47.841,48.941,7710896,0
2016-02-16,48.941,50.499,48.941,50.281,5945405,0
2016-02-17,50.682,51.408,50.462,51.382,5566247,0
2016-02-18,51.333,51.506,50.72,50.779,5568370,0
2016-02-19,50.557,50.663,50.156,50.489,6052716,0
2016-02-22,50.998,51.274,50.769,51.008,3847142,0
2016-02-23,50.749,51.07,49.878,49.993,3470418,0
2016-02-24,49.6,50.319,49.104,50.203,4634352,0
2016-02-25,50.539,50.826,49.629,50.826,3614628,0
2016-02-26,51.19,51.199,50.826,51.008,3317970,0
2016-02-29,51.103,51.51,50.692,50.739,3841370,0
2016-03-01,51.171,51.888,50.72,51.888,4710082,0
2016-03-02,52.002,52.285,51.658,52.08,3716820,0
2016-03-03,52.243,52.569,51.745,52.509,3780885,0
2016-03-04,52.634,52.893,52.06,52.529,4085934,0
2016-03-07,52.193,53.151,52.146,53.103,3423981,0
2016-03-08,52.624,52.778,52.08,52.184,3953005,0
2016-03-09,52.346,52.768,52.193,52.396,3187947,0
2016-03-10,53.064,53.247,52.267,53.103,5055890,0
2016-03-11,53.524,53.792,53.353,53.649,4221677,0
2016-03-14,53.399,53.59,52.884,53.218,3633483,0
2016-03-15,53.037,53.344,52.702,53.334,3560659,0
2016-03-16,53.304,53.86,52.969,53.726,3605012,0
2016-03-17,53.524,54.366,53.514,54.166,4734130,0
2016-03-18,54.347,54.788,54.089,54.635,8281066,0
2016-03-21,54.454,54.606,53.954,54.567,3224159,0
2016-03-22,54.3,54.739,54.089,54.454,3672908,0
2016-03-23,54.52,54.538,54.117,54.166,3365675,0
2016-03-24,54.059,54.29,53.773,54.261,2382023,0
2016-03-28,54.596,54.692,53.917,54.089,2059130,0
2016-03-29,54.033,55.035,53.668,54.941,3618989,0
2016-03-30,55.247,56.252,55.104,55.86,4670882,0
2016-03-31,55.62,55.706,54.902,54.951,4755723,0
2016-04-01,55.016,55.506,54.673,55.448,4328221,0
2016-04-04,55.305,55.506,55.084,55.237,3170636,0
2016-04-05,55.075,55.773,54.912,55.228,4054988,0
2016-04-06,55.114,55.86,54.788,55.85,3096802,0
2016-04-07,55.352,55.582,54.529,54.692,3750651,0
2016-04-08,55.094,55.582,55.094,55.399,2962321,0
2016-04-11,55.409,56.113,55.305,55.333,3249054,0
2016-04-12,55.333,56.147,54.961,55.925,4138725,0
2016-04-13,56.194,56.711,55.907,56.626,4540177,0
2016-04-14,56.242,56.721,55.63,56.671,4603929,0
2016-04-15,56.913,56.913,56.232,56.395,4449341,0
2016-04-18,56.118,56.528,56.098,56.415,4074055,0
2016-04-19,56.337,56.76,55.285,55.907,5563281,0
2016-04-20,56.069,56.913,55.61,56.51,4387284,0
2016-04-21,56.356,56.588,56.032,56.328,2992622,0
2016-04-22,56.281,57.036,55.925,56.157,5025287,0
2016-04-25,56.185,56.588,56.098,56.482,4142190,0
2016-04-26,56.606,57.352,56.528,56.844,3637726,0
2016-04-27,56.49,57.419,56.227,57.343,6726437,0
2016-04-28,57.786,58.363,56.333,56.523,8659987,0
2016-04-29,55.58,56.052,54.732,54.935,9844313,0
2016-05-02,55.184,55.821,54.849,55.715,5493927,0
2016-05-03,55.109,55.465,54.896,55.089,5273658,0
2016-05-04,54.849,55.086,54.251,54.347,4748889,0
2016-05-05,54.445,54.984,54.261,54.559,3401608,0
2016-05-06,54.165,55.184,54.116,55.099,5039410,0
2016-05-09,55.06,55.406,54.781,54.81,3408697,0
2016-05-10,55.012,55.532,54.693,55.504,4080774,0
2016-05-11,55.494,56.023,55.331,55.504,3969200,0
2016-05-12,55.657,55.86,54.492,55.05,3679535,0
2016-05-13,54.974,55.475,54.876,55.012,3304108,0
2016-05-16,55.34,56.35,55.157,55.879,3841937,0
2016-05-17,55.609,56.004,55.06,55.301,3829413,0
2016-05-18,55.119,56.345,55.07,55.869,4344160,0
2016-05-19,55.416,55.743,54.693,55.119,4057019,0
2016-05-20,55.368,56.658,55.349,56.369,6091169,0
2016-05-23,56.64,57.093,56.439,56.563,3322536,0
2016-05-24,56.812,57.958,56.804,57.864,3818382,0
2016-05-25,57.929,58.277,57.751,58.209,5334777,0
2016-05-26,58.122,58.576,57.929,58.526,3186395,0
2016-05-27,58.576,58.827,58.412,58.768,3574327,0
2016-05-31,58.768,58.952,58.064,58.363,5601990,0
2016-06-01,58.277,58.977,57.988,58.817,3751825,0
2016-06-02,58.595,58.676,58.2,58.489,3018879,0
2016-06-03,58.913,58.913,57.924,58.296,2457219,0
2016-06-06,58.441,59.201,58.316,59.027,7686154,0
2016-06-07,59.231,59.485,59.135,59.289,4693623,0
2016-06-08,59.326,59.991,59.316,59.788,4104374,0
2016-06-09,59.991,59.991,59.241,59.847,4247209,0
2016-06-10,59.144,59.886,59.057,59.625,7262612,0
2016-06-13,59.519,60.011,59.144,59.259,4193075,0
2016-06-14,59.259,59.812,58.947,59.615,4261980,0
2016-06-15,59.971,59.981,59.152,59.414,4530960,0
2016-06-16,59.125,59.837,58.834,59.769,3206300,0
2016-06-17,59.788,59.837,58.653,59.345,5138284,0
2016-06-20,60.125,60.279,59.673,59.722,3781825,0
2016-06-21,59.857,60.051,59.51,59.751,3142367,0
2016-06-22,60.031,60.219,59.644,59.769,3341533,0
2016-06-23,60.338,60.974,60.068,60.964,3030437,0
2016-06-24,58.277,59.615,58.132,58.306,7281539,0
2016-06-27,57.66,57.786,56.448,56.89,6306359,0
2016-06-28,57.218,58.073,56.92,58.038,4103198,0
2016-06-29,58.459,59.047,58.172,58.997,5329605,0
2016-06-30,59.241,60.338,58.903,60.338,6067273,0
2016-07-01,60.031,60.135,59.606,59.817,4690913,0
2016-07-05,59.316,59.558,58.739,58.989,4971628,0
2016-07-06,58.739,59.087,58.228,58.807,5619129,0
2016-07-07,58.817,59.654,58.788,59.49,6721079,0
2016-07-08,59.991,60.945,59.76,60.935,4905921,0
2016-07-11,61.156,61.523,60.925,61.06,4195935,0
2016-07-12,61.416,62.033,61.378,62.005,5104987,0
2016-07-13,62.159,62.408,61.97,62.159,3828931,0
2016-07-14,62.6,62.814,62.341,62.427,3285054,0
2016-07-15,62.851,62.851,62.159,62.456,5723629,0
2016-07-18,62.456,63.103,62.456,62.784,3171112,0
2016-07-19,62.496,62.851,62.37,62.543,2777027,0
2016-07-20,62.909,63.256,62.595,63.034,4090550,0
2016-07-21,62.977,63.083,62.408,62.515,5105116,0
2016-07-22,62.726,63.247,62.351,63.073,5163056,0
2016-07-25,63.083,63.777,62.904,63.777,8847707,0
2016-07-26,68.044,69.902,67.349,68.784,21332223,0
2016-07-27,68.362,68.928,67.571,68.64,13428661,0
2016-07-28,68.387,68.562,67.613,68.001,8717435,0
2016-07-29,68.087,68.227,67.42,67.536,7337990,0
2016-08-01,67.613,68.031,67.313,67.661,5502497,0
2016-08-02,67.478,67.661,66.267,66.664,5835172,0
2016-08-03,66.654,66.897,66.334,66.694,3878881,0
2016-08-04,67.293,67.497,66.364,67.401,3731606,0
2016-08-05,67.778,67.981,67.497,67.922,4048097,0
2016-08-08,67.806,68.087,67.768,67.913,3961089,0
2016-08-09,68.186,68.6,67.942,68.021,3023289,0
2016-08-10,68.001,68.077,67.593,67.671,3615892,0
2016-08-11,67.778,67.971,67.556,67.778,2609956,0
2016-08-12,67.778,67.991,67.566,67.623,2656410,0
2016-08-15,67.961,68.455,67.711,68.106,3303882,0
2016-08-16,67.866,68.097,67.603,67.603,3054153,0
2016-08-17,67.701,67.797,67.328,67.603,4624428,0
2016-08-18,67.758,67.942,67.575,67.904,3498731,0
2016-08-19,67.895,68.301,67.721,68.041,2873534,0
2016-08-22,68.116,68.369,67.623,67.778,4223669,0
2016-08-23,68.186,68.301,67.711,67.758,4520872,0
2016-08-24,67.886,67.991,67.497,67.691,3209750,0
2016-08-25,67.681,67.836,67.487,67.603,2738804,0
2016-08-26,67.768,68.111,67.197,67.536,3839313,0
2016-08-29,67.681,68.136,67.633,67.758,3330696,0
2016-08-30,67.778,67.971,66.897,67.111,4078287,0
2016-08-31,67.158,67.401,67.032,67.342,2842242,0
2016-09-01,66.596,67.575,66.132,67.487,4127509,0
2016-09-02,67.797,67.876,67.062,67.468,4048167,0
2016-09-06,67.711,67.806,67.062,67.575,3323770,0
2016-09-07,67.536,67.778,67.062,67.283,3725476,0
2016-09-08,67.042,67.207,66.519,66.8,3553815,0
2016-09-09,66.025,66.249,64.564,64.573,5654845,0
2016-09-12,64.205,65.861,64.195,65.784,4747124,0
2016-09-13,65.851,66.374,65.134,65.309,4734328,0
2016-09-14,65.319,65.91,65.086,65.638,2759403,0
2016-09-15,65.648,67.158,65.454,67.023,5665728,0
2016-09-16,67.749,67.749,66.307,67.158,5785059,0
2016-09-19,67.613,68.059,67.091,67.333,3783339,0
2016-09-20,67.556,67.681,66.819,66.993,2430859,0
2016-09-21,67.207,67.497,66.644,67.352,3660929,0
2016-09-22,67.788,67.904,67.26,67.546,3244742,0
2016-09-23,67.778,67.778,66.791,66.791,2911195,0
2016-09-26,66.374,66.588,65.967,66.249,3212959,0
2016-09-27,66.219,67.265,65.92,67.246,3879640,0
2016-09-28,67.197,67.566,67.023,67.517,2756824,0
2016-09-29,67.42,68.05,67.023,67.623,3953736,0
2016-09-30,67.731,68.34,67.623,67.951,4465231,0
2016-10-03,67.856,68.031,67.265,67.448,3199657,0
2016-10-04,67.448,67.691,66.907,67.382,3743419,0
2016-10-05,67.633,68.59,66.819,68.36,3685220,0
2016-10-06,68.205,68.745,67.808,68.708,3813056,0
2016-10-07,68.745,68.805,68.214,68.62,3393975,0
2016-10-10,68.825,69.065,67.681,67.711,4432453,0
2016-10-11,67.711,67.749,65.9,66.578,4578738,0
2016-10-12,66.644,66.644,65.832,66.287,3186375,0
2016-10-13,65.755,65.802,64.931,65.619,3417538,0
2016-10-14,66.103,67.023,66.045,66.317,3938596,0
2016-10-17,66.325,66.8,66.199,66.249,2113550,0
2016-10-18,67.642,67.71,66.974,67.052,3254636,0
2016-10-19,66.704,67.398,66.423,67.283,4750466,0
2016-10-20,67.217,67.826,66.588,67.536,3546061,0
2016-10-21,67.207,67.816,66.616,67.739,4625502,0
2016-10-24,68.031,69.463,68.002,69.404,5718206,0
2016-10-25,69.299,69.569,68.825,68.94,4429393,0
2016-10-26,68.745,69.656,68.524,69.434,7778372,0
2016-10-27,69.134,69.889,68.176,68.485,9762147,0
2016-10-28,68.708,69.414,68.281,68.552,6159924,0
2016-10-31,69.045,69.173,68.552,68.6,5588799,0
2016-11-01,68.872,68.872,66.732,67.237,7617096,0
2016-11-02,67.362,67.731,66.539,66.654,6730418,0
2016-11-03,67.006,67.025,65.864,66.226,6893560,0
2016-11-04,65.231,66.323,65.149,65.934,6209428,0
2016-11-07,67.132,67.766,66.606,67.308,5530289,0
2016-11-08,67.308,68.244,67.25,68.107,5310412,0
2016-11-09,66.128,68.225,65.934,68.068,5644536,0
2016-11-10,68.273,68.977,66.45,67.434,7180501,0
2016-11-11,67.318,68.333,67.298,68.127,5002172,0
2016-11-14,68.41,68.619,67.922,68.293,6657113,0
2016-11-15,68.469,69.601,68.323,69.279,4856270,0
2016-11-16,69.259,69.541,68.821,69.445,4905331,0
2016-11-17,69.415,70.498,68.887,70.302,3548309,0
2016-11-18,70.069,71.346,69.98,70.81,5434553,0
2016-11-21,70.956,71.912,70.907,71.863,5095960,0
2016-11-22,72.264,72.799,72.224,72.566,6544461,0
2016-11-23,72.546,72.712,72.098,72.234,3975865,0
2016-11-25,72.049,72.77,71.912,72.594,1772797,0
2016-11-28,72.458,73.044,72.214,72.692,4233023,0
2016-11-29,72.819,73.394,72.4,72.566,5966559,0
2016-11-30,72.829,72.848,72.108,72.108,4769815,0
2016-12-01,72.058,72.088,68.234,68.675,9446908,0
2016-12-02,68.263,69.405,68.197,68.977,5822146,0
2016-12-05,69.581,69.767,68.645,68.771,6001646,0
2016-12-06,69.356,69.63,68.869,69.611,6938103,0
2016-12-07,69.737,70.644,69.365,70.42,5524470,0
2016-12-08,70.537,70.794,70.108,70.351,5570118,0
2016-12-09,70.566,70.859,69.796,70.215,5949519,0
2016-12-12,70.117,70.156,69.438,69.962,3320168,0
2016-12-13,70.176,71.786,70,71.395,6921377,0
2016-12-14,71.736,71.883,70.615,70.712,6002484,0
2016-12-15,70.936,71.776,70.664,71.64,4966225,0
2016-12-16,71.551,71.932,70.888,71.093,5313940,0
2016-12-19,71.308,72.254,71.161,71.756,3824487,0
2016-12-20,72.108,72.361,71.786,72.214,3160033,0
2016-12-21,72.39,72.878,72.311,72.341,3955762,0
2016-12-22,72.42,72.484,71.932,72.37,3341210,0
2016-12-23,72.282,72.556,72.175,72.546,1678111,0
2016-12-27,72.585,73.297,72.331,73.024,1963129,0
2016-12-28,73.112,73.2,72.155,72.224,2636092,0
2016-12-29,72.019,72.568,71.979,72.321,3111603,0
2016-12-30,72.594,72.624,70.976,71.171,4420779,0
2017-01-03,71.717,72.477,71.249,71.766,4837590,0
2017-01-04,71.833,72.145,71.447,71.677,4500741,0
2017-01-05,71.483,71.883,71.093,71.122,3552941,0
2017-01-06,71.083,72.448,70.683,72.321,5136790,0
2017-01-09,72.673,73.364,72.336,72.507,3999637,0
2017-01-10,72.78,72.985,72.234,72.76,3604628,0
2017-01-11,72.799,73.346,72.624,73.346,4275838,0
2017-01-12,73.151,73.287,72.264,73.004,4285930,0
2017-01-13,72.985,73.443,72.888,73.151,3353888,0
2017-01-17,72.829,73.102,72.458,72.653,4322001,0
2017-01-18,72.888,72.995,72.42,72.546,5377260,0
2017-01-19,72.39,72.965,72.049,72.058,4417678,0
2017-01-20,72.331,73.044,72.331,72.906,6013803,0
2017-01-23,72.955,73.872,72.799,73.862,6437508,0
2017-01-24,74.31,75.412,74.038,75.18,7906872,0
2017-01-25,75.804,76.779,75.286,76.643,8092455,0
2017-01-26,76.096,77.511,76.086,77.305,8930810,0
2017-01-27,77.6,77.983,76.305,76.589,9640886,0
2017-01-30,76.088,76.634,75.921,76.462,6608957,0
2017-01-31,75.971,76.108,73.86,74.144,10975390,0
2017-02-01,74.655,75.45,74.458,74.862,7197664,0
2017-02-02,74.214,74.695,73.949,74.488,4051588,0
2017-02-03,74.882,75.141,74.625,75.086,4632523,0
2017-02-06,74.969,75.064,74.449,74.812,4074917,0
2017-02-07,74.959,75.328,74.635,74.772,4416113,0
2017-02-08,75.077,75.136,74.518,74.548,5664620,0
2017-02-09,74.892,74.939,73.88,73.91,6167146,0
2017-02-10,74.224,74.263,73.144,73.772,5795531,0
2017-02-13,74.135,74.341,73.997,74.125,5028192,0
2017-02-14,74.067,74.244,73.91,74.244,3905453,0
2017-02-15,74.254,74.411,73.546,74.273,5701445,0
2017-02-16,74.401,74.911,74.125,74.842,4637250,0
2017-02-17,74.705,75.029,74.263,75.029,3801521,0
2017-02-21,75.373,75.707,75.176,75.657,4595683,0
2017-02-22,75.774,75.854,75.383,75.804,3949269,0
2017-02-23,75.804,75.951,75.273,75.707,3627177,0
2017-02-24,75.52,75.814,74.989,75.814,3488874,0
2017-02-27,75.882,75.911,75.343,75.764,2665832,0
2017-02-28,75.637,75.744,75.049,75.206,4267573,0
2017-03-01,75.707,76.736,75.263,76.706,5074275,0
2017-03-02,76.913,77.305,76.506,76.639,7488709,0
2017-03-03,76.756,76.756,76.03,76.422,3981161,0
2017-03-06,76.255,77.006,75.971,76.863,4025385,0
2017-03-07,76.903,78.886,76.766,77.659,8440661,0
2017-03-08,77.973,78.464,77.698,77.875,4889422,0
2017-03-09,78.022,78.312,77.345,77.669,4219273,0
2017-03-10,78.248,79.142,77.836,78.836,4748619,0
2017-03-13,78.876,79.593,78.699,79.524,6197023,0
2017-03-14,79.456,79.705,79.132,79.593,4351909,0
2017-03-15,79.917,80.437,79.465,80.309,3737835,0
2017-03-16,80.476,80.662,79.877,80.201,4274555,0
2017-03-17,80.721,80.918,79.936,80.682,8796327,0
2017-03-20,80.476,80.751,80.034,80.083,4465485,0
2017-03-21,80.417,80.568,78.199,78.277,6338047,0
2017-03-22,78.611,79.299,78.11,79.2,4388307,0
2017-03-23,79.2,79.543,78.748,79.18,3398095,0
2017-03-24,80.407,80.535,78.945,79.102,3964218,0
2017-03-27,78.474,79.327,78.238,79.043,3242807,0
2017-03-28,78.818,79.494,78.738,79.122,3128169,0
2017-03-29,78.866,79.17,78.778,79.003,2669210,0
2017-03-30,78.748,79.583,78.748,79.543,3235487,0
2017-03-31,79.299,79.651,79.053,79.072,3645142,0
2017-04-03,79.376,79.995,78.317,78.876,4650089,0
2017-04-04,78.631,79.18,78.631,79.112,2768561,0
2017-04-05,79.112,79.681,78.503,78.601,3517632,0
2017-04-06,78.503,78.886,77.936,78.621,3757147,0
2017-04-07,78.818,79.426,78.601,79.043,2737420,0
2017-04-10,78.935,79.264,78.444,78.651,3037207,0
2017-04-11,78.405,78.405,76.757,77.943,5421427,0
2017-04-12,78.012,78.208,76.756,77.03,5935858,0
2017-04-13,77.021,77.865,76.392,76.402,4620312,0
2017-04-17,76.854,77.296,76.677,77.267,3781100,0
2017-04-18,77.06,78.365,76.903,78.14,4253693,0
2017-04-19,78.484,79.17,77.816,77.904,4618444,0
2017-04-20,78.248,79.396,78.042,79.269,3592618,0
2017-04-21,78.11,78.925,77.777,78.336,5723095,0
2017-04-24,79.524,80.005,79.357,79.583,5168249,0
2017-04-25,79.798,80.908,79.617,80.839,7717283,0
2017-04-26,80.652,81.389,79.299,79.613,6889148,0
2017-04-27,79.751,80.264,79.365,79.799,5834917,0
2017-04-28,80.037,80.037,77.677,78.2,10654392,0
2017-05-01,78.269,78.516,77.429,78.309,5128969,0
2017-05-02,78.18,78.427,77.815,78.269,6310901,0
2017-05-03,78.219,78.941,78.022,78.783,4723467,0
2017-05-04,78.989,79.039,78.096,78.319,3281951,0
2017-05-05,78.467,78.652,78.156,78.645,3699692,0
2017-05-08,78.713,78.832,78.377,78.477,2811441,0
2017-05-09,78.397,78.841,78.289,78.467,4413871,0
2017-05-10,78.989,79.671,78.783,79.493,5244366,0
2017-05-11,79.207,79.681,78.664,79.405,3208239,0
2017-05-12,79.77,79.77,79.287,79.691,2682145,0
2017-05-15,79.651,80.61,79.459,80.541,3483285,0
2017-05-16,80.866,81.301,80.442,81.252,3955491,0
2017-05-17,80.531,81.044,77.637,77.706,6481818,0
2017-05-18,77.943,78.703,77.449,78.249,4992738,0
2017-05-19,78.407,80.037,78.319,79.306,7595349,0
2017-05-22,79.483,79.928,79.059,79.375,3718159,0
2017-05-23,79.503,79.553,78.467,78.703,3719150,0
2017-05-24,79.306,79.306,78.753,79.059,3680960,0
2017-05-25,79.493,79.987,78.989,79.79,3266795,0
2017-05-26,79.859,80.175,79.325,80.116,2847458,0
2017-05-30,79.997,81.182,79.997,80.955,3298626,0
2017-05-31,81.182,82.21,81.163,81.469,6559854,0
2017-06-01,81.588,81.838,80.21,80.481,4366365,0
2017-06-02,80.945,80.955,79.859,80.619,4785109,0
2017-06-05,80.649,81.36,80.649,80.871,2612792,0
2017-06-06,80.639,81.849,80.501,81.202,3316211,0
2017-06-07,81.775,82.398,81.271,81.864,3810248,0
2017-06-08,82.17,83.316,81.597,83.296,4449726,0
2017-06-09,83.188,83.602,78.951,79.899,6896243,0
2017-06-12,78.832,80.313,78.681,80.047,6830788,0
2017-06-13,80.402,80.787,79.603,79.987,4378966,0
2017-06-14,80.254,80.481,78.457,79.167,3993613,0
2017-06-15,78.367,79.405,78.239,79.089,3094423,0
2017-06-16,78.861,79.237,78.042,78.713,6298030,0
2017-06-19,79.375,80.442,79.287,80.412,3609655,0
2017-06-20,80.155,80.225,78.555,78.585,3879287,0
2017-06-21,78.713,78.931,78.249,78.683,4372756,0
2017-06-22,78.961,79.059,77.973,78.071,3369263,0
2017-06-23,78.081,79.029,77.667,78.595,4103371,0
2017-06-26,79.049,79.099,77.271,77.341,4974714,0
2017-06-27,77.034,77.301,75.988,75.998,5869637,0
2017-06-28,76.649,77.242,75.998,77.094,6441831,0
2017-06-29,76.54,76.965,74.98,75.948,6727336,0
2017-06-30,76.728,76.728,75.662,75.958,4751265,0
2017-07-03,76.491,76.674,75.454,75.464,3537965,0
2017-07-05,75.682,76.55,75.296,75.958,6764469,0
2017-07-06,75.246,76.728,75.246,75.908,5110303,0
2017-07-07,76.353,77.686,76.353,77.509,5320120,0
2017-07-10,77.459,78.111,76.96,77.805,3638482,0
2017-07-11,77.805,78.166,77.311,78.071,2763401,0
2017-07-12,78.477,79.543,78.477,79.523,3911840,0
2017-07-13,79.415,79.977,79.272,79.543,3414897,0
2017-07-14,79.948,81.094,79.847,80.985,3700492,0
2017-07-17,80.807,80.985,80.471,80.649,3009972,0
2017-07-18,80.491,81.187,80.145,81.143,2808266,0
2017-07-19,81.469,81.676,80.847,81.143,3172782,0
2017-07-20,81.182,81.785,80.849,81.666,3808433,0
2017-07-21,80.451,80.985,79.997,80.689,4655187,0
2017-07-24,80.847,80.854,79.603,79.919,4405061,0
2017-07-25,80.047,80.916,79.583,80.383,6502890,0
2017-07-26,81.972,83.198,80.945,81.508,7047343,0
2017-07-27,81.603,82.005,79.581,80.455,7197985,0
2017-07-28,79.909,80.525,79.541,80.197,5261467,0
2017-07-31,80.316,81.141,80.266,80.863,5978067,0
2017-08-01,81.081,81.32,80.505,81.19,3385744,0
2017-08-02,81.489,81.489,80.127,80.793,3199912,0
2017-08-03,80.783,81.21,80.45,80.843,2766058,0
2017-08-04,81.121,81.439,80.733,80.912,2340435,0
2017-08-07,80.922,81.677,80.922,81.647,2845825,0
2017-08-08,81.469,83.158,81.369,81.926,7196682,0
2017-08-09,81.449,81.787,80.863,81.757,4301359,0
2017-08-10,81.28,81.479,79.77,79.849,4341632,0
2017-08-11,80.068,80.823,79.919,80.376,3448070,0
2017-08-14,80.962,81.687,80.687,81.528,3811371,0
2017-08-15,81.548,81.787,81.171,81.429,3774250,0
2017-08-16,81.896,82.134,81.429,81.936,3313007,0
2017-08-17,81.429,81.638,79.581,79.64,4106478,0
2017-08-18,79.581,80.177,79.432,79.461,3649908,0
2017-08-21,79.63,79.73,79.094,79.382,3366017,0
2017-08-22,79.829,80.614,79.551,80.237,4387097,0
2017-08-23,79.73,80.604,79.561,80.376,4135584,0
2017-08-24,80.644,80.977,80.306,80.733,3533592,0
2017-08-25,81.061,81.379,80.425,80.465,2621983,0
2017-08-28,80.922,81.141,80.068,80.246,3105287,0
2017-08-29,79.571,80.733,79.521,80.515,3753474,0
2017-08-30,80.694,81.886,80.584,81.787,4551103,0
2017-08-31,81.916,82.393,81.608,82.293,4439569,0
2017-09-01,82.214,82.585,81.856,82.015,2682537,0
2017-09-05,81.797,81.965,80.753,81.33,3716632,0
2017-09-06,81.717,81.846,81.071,81.548,3686262,0
2017-09-07,81.926,83.456,81.27,81.469,3622933,0
2017-09-08,81.459,81.513,80.733,80.863,2564528,0
2017-09-11,81.379,82.204,81.29,81.697,3941294,0
2017-09-12,81.816,82.423,81.633,82.363,4627459,0
2017-09-13,82.313,82.413,81.757,82.174,2643582,0
2017-09-14,81.876,83.138,81.876,82.76,3525734,0
2017-09-15,82.611,84.489,82.343,84.301,10394477,0
2017-09-18,84.459,85.92,84.35,85.592,5382341,0
2017-09-19,85.821,86.685,85.095,86.258,4028663,0
2017-09-20,86.447,86.447,83.943,85.284,4950682,0
2017-09-21,85.473,86.039,85.125,85.503,4868887,0
2017-09-22,86.039,87.888,85.95,87.709,6466268,0
2017-09-25,87.093,87.52,86.366,86.944,5661632,0
2017-09-26,87.43,87.729,86.894,87.142,3138057,0
2017-09-27,87.917,88.583,87.291,88.245,3685460,0
2017-09-28,87.878,89.09,87.788,89.08,5187883,0
2017-09-29,89.199,89.318,88.523,89.07,3304419,0
2017-10-02,89.308,89.666,88.742,89.07,3206446,0
2017-10-03,89.08,89.666,88.931,89.368,2389768,0
2017-10-04,89.328,89.984,89.01,89.915,3958517,0
2017-10-05,89.974,90.719,89.537,90.56,3262536,0
2017-10-06,90.163,90.958,90.163,90.769,2349851,0
2017-10-09,91.027,91.276,90.729,90.998,1756366,0
2017-10-10,91.385,91.822,90.883,91.793,2826475,0
2017-10-11,91.405,92.329,91.137,92.279,3181476,0
2017-10-12,92.289,92.717,92.001,92.031,3494070,0
2017-10-13,92.498,93.134,92.21,92.995,2685892,0
2017-10-16,93.611,93.81,93.074,93.631,3131854,0
2017-10-17,93.571,93.71,92.945,93.671,3181549,0
2017-10-18,93.661,93.69,92.607,92.836,3555541,0
2017-10-19,92.379,93.045,91.981,92.856,3965295,0
2017-10-20,93.452,94.793,93.402,94.575,5306110,0
2017-10-23,95.39,96.125,94.833,95.598,7338223,0
2017-10-24,95.688,96.006,94.853,95.827,8053088,0
2017-10-25,94.396,96.085,93.561,95.211,7009072,0
2017-10-26,95.827,96.323,95.231,95.539,5587829,0
2017-10-27,95.33,96.94,95.101,96.88,5761912,0
2017-10-30,96.84,97.13,95.92,96.06,4923155,0
2017-10-31,96.28,97.04,96.18,96.69,3770605,0
2017-11-01,96.97,97.25,95.77,96.35,3873752,0
2017-11-02,96.25,96.88,95.6,96.79,3292215,0
2017-11-03,97,98,96.34,97.98,3347281,0
2017-11-06,97.82,98.67,97.67,98.54,4391613,0
2017-11-07,98.55,98.9,98.28,98.4,4315469,0
2017-11-08,98.31,98.76,97.89,98.44,3265641,0
2017-11-09,97.6,98.03,95.63,97.05,4239733,0
2017-11-10,96.67,97.05,96.4,96.94,3416675,0
