Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,3.8242,3.876,3.8242,3.8328,1000478,0
1980-01-03,3.8026,3.8026,3.7417,3.7764,1141021,0
1980-01-04,3.7854,3.8457,3.7854,3.8457,1159515,0
1980-01-07,3.8457,3.876,3.8242,3.8242,904310,0
1980-01-08,3.8242,3.8586,3.6857,3.6857,954242,0
1980-01-09,3.6857,3.7245,3.5777,3.6598,7837368,0
1980-01-10,3.6598,3.6642,3.6295,3.6295,4695395,0
1980-01-11,3.6295,3.6509,3.6209,3.638,4262655,0
1980-01-14,3.638,3.7245,3.638,3.7116,3193758,0
1980-01-15,3.7376,3.8328,3.7376,3.8328,1562668,0
1980-01-16,3.8457,3.8891,3.8457,3.8675,3981566,0
1980-01-17,3.8675,3.876,3.8457,3.8675,948692,0
1980-01-18,3.8675,3.941,3.8675,3.9192,948692,0
1980-01-21,3.958,4.0234,3.958,4.0234,1181713,0
1980-01-22,4.0234,4.0968,4.0146,4.0447,1155819,0
1980-01-23,4.0447,4.0707,4.0187,4.0405,780406,0
1980-01-24,4.1874,4.2438,4.1874,4.1919,1891841,0
1980-01-25,4.1789,4.1789,4.1271,4.1617,736029,0
1980-01-28,4.1617,4.2134,4.1399,4.1789,1370340,0
1980-01-29,4.1789,4.2395,4.1789,4.1789,841435,0
1980-01-30,4.1789,4.1919,4.1659,4.1789,643559,0
1980-01-31,4.1789,4.2395,4.1399,4.1399,782253,0
1980-02-01,4.1399,4.1874,4.1399,4.1874,549249,0
1980-02-04,4.1874,4.2222,3.7722,4.1789,610273,0
1980-02-05,4.2048,4.391,4.2048,4.391,1542323,0
1980-02-06,4.4732,4.7803,4.4732,4.6198,2539098,0
1980-02-07,4.6198,4.9533,4.6198,4.9143,6293192,0
1980-02-08,4.9143,5.139,4.754,5.1308,2964441,0
1980-02-11,5.1308,5.2345,5.0226,5.0397,3411977,0
1980-02-12,5.0308,5.0308,4.9014,5.0051,2825741,0
1980-02-13,5.0051,5.0308,4.9533,5.0226,2065677,0
1980-02-14,5.0138,5.0138,4.7803,4.8364,2228414,0
1980-02-15,4.8364,4.91,4.7803,4.9014,3045812,0
1980-02-19,4.9014,4.9879,4.8927,4.9879,2666705,0
1980-02-20,4.9879,5.0614,4.9703,5.0614,1370340,0
1980-02-21,5.0614,5.2213,5.0397,5.139,1727255,0
1980-02-22,5.139,5.3944,5.0614,5.2733,3040265,0
1980-02-25,5.2733,5.3207,5.1134,5.1308,1041158,0
1980-02-26,5.1308,5.2083,5.0874,5.1868,1337047,0
1980-02-27,5.1868,5.2471,5.0008,5.044,1294512,0
1980-02-28,5.044,5.1349,4.9533,4.9834,1647733,0
1980-02-29,4.992,5.1134,4.992,5.0308,1581159,0
1980-03-03,5.0308,5.0657,4.992,4.992,1190954,0
1980-03-04,4.992,5.0308,4.9703,5.0308,1213144,0
1980-03-05,5.0308,5.1218,5.0051,5.0226,1068902,0
1980-03-06,5.0051,5.0051,4.8493,4.8537,1433213,0
1980-03-07,4.8493,4.8493,4.6722,4.7109,1806776,0
1980-03-10,4.7109,4.7411,4.6117,4.6722,1407321,0
1980-03-11,4.6722,4.6894,4.4906,4.5553,1988004,0
1980-03-12,4.5553,4.581,4.5163,4.581,1568214,0
1980-03-13,4.581,4.6198,4.5381,4.581,806298,0
1980-03-14,4.564,4.564,4.5034,4.5163,1181713,0
1980-03-17,4.5163,4.5163,4.2999,4.313,976434,0
1980-03-18,4.313,4.3518,4.2523,4.3518,1335200,0
1980-03-19,4.4083,4.594,4.4083,4.5034,1808624,0
1980-03-20,4.5034,4.5205,4.3692,4.4255,2049037,0
1980-03-21,4.391,4.391,4.3433,4.3518,1017113,0
1980-03-24,4.3518,4.3692,4.2264,4.2523,1899240,0
1980-03-25,4.2523,4.3391,4.2222,4.313,1514586,0
1980-03-26,4.313,4.3565,4.2955,4.2955,656510,0
1980-03-27,4.2955,4.326,4.1659,4.261,1386985,0
1980-03-28,4.261,4.4123,4.261,4.3779,954242,0
1980-03-31,4.4165,4.5034,4.4165,4.4816,806298,0
1980-04-01,4.4639,4.4639,4.3692,4.4083,1618145,0
1980-04-02,4.4083,4.4859,4.391,4.4165,1087393,0
1980-04-03,4.4165,4.4255,4.2999,4.3518,1124381,0
1980-04-07,4.3391,4.3391,4.2438,4.261,980131,0
1980-04-08,4.261,4.2872,4.2048,4.2654,1248281,0
1980-04-09,4.2654,4.326,4.2438,4.326,1113285,0
1980-04-10,4.326,4.3391,4.2741,4.2872,710135,0
1980-04-11,4.2872,4.313,4.2264,4.2523,597325,0
1980-04-14,4.2395,4.2395,4.1701,4.1919,421645,0
1980-04-15,4.1919,4.261,4.1919,4.2048,554793,0
1980-04-16,4.2048,4.2654,4.1312,4.1399,1141021,0
1980-04-17,4.0924,4.0924,3.8457,3.9192,5209503,0
1980-04-18,3.9192,4.0059,3.8891,3.9018,1089241,0
1980-04-21,3.9018,3.9237,3.8026,3.8026,636163,0
1980-04-22,3.8718,4.0707,3.8718,4.0707,1057813,0
1980-04-23,4.0878,4.1528,4.0878,4.1053,948692,0
1980-04-24,4.0316,4.0316,3.9018,3.9843,1799375,0
1980-04-25,3.9843,4.1271,3.8718,4.0968,1658830,0
1980-04-28,4.0968,4.1053,3.9798,3.9843,1063357,0
1980-04-29,3.9843,4.0187,3.9625,3.9843,473422,0
1980-04-30,3.9843,3.9928,3.9065,3.9928,846983,0
1980-05-01,3.9928,4.0234,3.9237,3.9497,584385,0
1980-05-02,3.9497,4.0447,3.9497,4.0447,445684,0
1980-05-05,4.0447,4.0878,4.0234,4.0316,817393,0
1980-05-06,4.0316,4.114,4.0316,4.0707,941299,0
1980-05-07,4.0707,4.1617,4.0707,4.1617,667603,0
1980-05-08,4.1659,4.2222,4.1659,4.1659,528897,0
1980-05-09,4.1659,4.1659,4.1053,4.1312,769312,0
1980-05-12,4.1919,4.1919,4.0707,4.1528,655580,0
1980-05-13,4.1528,4.2438,4.1399,4.1659,573287,0
1980-05-14,4.1659,4.2048,4.0878,4.114,770232,0
1980-05-15,4.114,4.1271,4.0489,4.0579,411469,0
1980-05-16,4.0579,4.0878,4.0489,4.0579,295892,0
1980-05-19,4.0579,4.0878,4.0316,4.0707,220991,0
1980-05-20,4.0707,4.1271,4.0187,4.0878,441981,0
1980-05-21,4.0878,4.1528,4.0489,4.114,384655,0
1980-05-22,4.1271,4.2438,4.1271,4.2048,636163,0
1980-05-23,4.2741,4.5381,4.2741,4.4859,1044860,0
1980-05-27,4.6459,4.7109,4.6459,4.6634,1252909,0
1980-05-28,4.6634,4.6894,4.594,4.6894,416095,0
1980-05-29,4.6198,4.6198,4.391,4.4732,470644,0
1980-05-30,4.4732,4.564,4.3518,4.564,675925,0
1980-06-02,4.564,4.607,4.5163,4.5381,462324,0
1980-06-03,4.5381,4.5381,4.4083,4.4601,752669,0
1980-06-04,4.4732,4.6894,4.4732,4.6459,1251058,0
1980-06-05,4.6459,4.8364,4.633,4.7024,1398998,0
1980-06-06,4.7024,4.7024,4.6459,4.6459,325475,0
1980-06-09,4.6459,4.7411,4.633,4.633,528897,0
1980-06-10,4.6722,4.7109,4.6722,4.6894,348592,0
1980-06-11,4.6894,4.7672,4.6634,4.754,868251,0
1980-06-12,4.754,4.8192,4.754,4.7803,1983383,0
1980-06-13,4.7803,4.8192,4.6722,4.6894,454006,0
1980-06-16,4.6894,4.728,4.6459,4.7024,500238,0
1980-06-17,4.6894,4.6894,4.594,4.594,1207597,0
1980-06-18,4.594,4.6722,4.564,4.6459,721231,0
1980-06-19,4.6459,4.6894,4.5381,4.5381,1659751,0
1980-06-20,4.5248,4.5248,4.2999,4.3433,2260780,0
1980-06-23,4.326,4.326,4.2222,4.2438,2846086,0
1980-06-24,4.2438,4.3779,4.2048,4.3779,1301915,0
1980-06-25,4.3779,4.434,4.3692,4.4083,1138247,0
1980-06-26,4.4859,4.7024,4.4859,4.6198,2822970,0
1980-06-27,4.6198,4.633,4.5248,4.594,770232,0
1980-06-30,4.594,4.607,4.5381,4.564,675925,0
1980-07-01,4.564,4.564,4.4989,4.5163,654654,0
1980-07-02,4.5163,4.581,4.4989,4.5163,365240,0
1980-07-03,4.581,4.7024,4.581,4.7024,631538,0
1980-07-07,4.7672,4.8192,4.7672,4.8192,878421,0
1980-07-08,4.8192,4.9143,4.754,4.754,1027289,0
1980-07-09,4.754,4.8493,4.7411,4.7672,1235335,0
1980-07-10,4.7672,4.7936,4.7109,4.7109,645406,0
1980-07-11,4.7109,4.7936,4.7024,4.7936,464178,0
1980-07-14,4.8493,5.0741,4.8493,5.0741,1698593,0
1980-07-15,5.0614,5.0614,4.9662,5.0226,2419820,0
1980-07-16,5.0226,5.1003,4.9834,5.0874,1222395,0
1980-07-17,5.2083,5.3255,5.2083,5.3036,1920507,0
1980-07-18,5.3167,5.4506,5.3167,5.3553,1398998,0
1980-07-21,5.3553,5.4336,5.3255,5.4336,932053,0
1980-07-22,5.4336,5.4336,5.3553,5.3683,853454,0
1980-07-23,5.3553,5.3553,5.1697,5.1778,1333351,0
1980-07-24,5.1778,5.1778,5.0741,5.1134,1132698,0
1980-07-25,5.1003,5.1003,4.9662,5.0485,683323,0
1980-07-28,5.0485,5.1308,4.9662,5.0741,531673,0
1980-07-29,5.0741,5.1134,5.0614,5.0874,510411,0
1980-07-30,5.1308,5.2083,5.1308,5.1697,909862,0
1980-07-31,5.0485,5.0485,4.9273,5.0226,1411944,0
1980-08-01,5.0051,5.0051,4.858,4.9662,927426,0
1980-08-04,4.9662,4.9662,4.9014,4.9662,352292,0
1980-08-05,4.9662,4.992,4.9143,4.9143,650031,0
1980-08-06,4.9143,4.9402,4.8751,4.9402,1130850,0
1980-08-07,4.9402,5.0051,4.9273,5.0051,685169,0
1980-08-08,5.0354,5.139,5.0354,5.0741,674994,0
1980-08-11,5.0741,5.1697,5.0741,5.1134,695337,0
1980-08-12,5.1308,5.2778,5.1308,5.2083,1044860,0
1980-08-13,5.2083,5.2083,5.139,5.1525,1587631,0
1980-08-14,5.1525,5.2083,5.1308,5.1778,1779960,0
1980-08-15,5.2083,5.286,5.2083,5.2601,777636,0
1980-08-18,5.2471,5.2471,5.1525,5.1697,595478,0
1980-08-19,5.1697,5.1778,5.1003,5.1308,595478,0
1980-08-20,5.1308,5.1525,5.0741,5.1525,488217,0
1980-08-21,5.1525,5.2345,5.1308,5.2345,423493,0
1980-08-22,5.2345,5.3167,5.2345,5.2601,619519,0
1980-08-25,5.2601,5.2601,5.1525,5.2083,1140103,0
1980-08-26,5.2083,5.3036,5.1778,5.2601,404996,0
1980-08-27,5.2345,5.2345,5.0874,5.1134,1144724,0
1980-08-28,5.1134,5.1134,5.0226,5.0226,559412,0
1980-08-29,5.0354,5.1697,5.0354,5.1308,855302,0
1980-09-02,5.1308,5.3426,5.0614,5.2601,1888144,0
1980-09-03,5.2601,5.286,5.2083,5.286,1202050,0
1980-09-04,5.286,5.3426,5.1525,5.1954,1741122,0
1980-09-05,5.1954,5.2213,5.1697,5.2213,407769,0
1980-09-08,5.1954,5.1954,5.1003,5.1003,526128,0
1980-09-09,5.1003,5.1525,5.0226,5.1525,972735,0
1980-09-10,5.1525,5.1778,5.1003,5.1778,649110,0
1980-09-11,5.1778,5.1778,5.0614,5.1003,282016,0
1980-09-12,5.1003,5.1308,5.0874,5.1003,166440,0
1980-09-15,5.1003,5.2601,5.0485,5.2471,1723553,0
1980-09-16,5.3255,5.7147,5.3255,5.5804,1943625,0
1980-09-17,5.6498,5.9568,5.6498,5.9568,1751295,0
1980-09-18,5.9568,6.0868,5.9394,5.9394,2187727,0
1980-09-19,5.9394,5.9955,5.918,5.918,1037458,0
1980-09-22,5.918,6.0349,5.8487,6.0349,829413,0
1980-09-23,6.0349,6.4501,6.0087,6.2897,1319482,0
1980-09-24,6.2897,6.5147,6.2637,6.463,1412864,0
1980-09-25,6.463,6.476,6.2772,6.2772,1619998,0
1980-09-26,6.2336,6.2336,6.0651,6.0868,850682,0
1980-09-29,5.9955,5.9955,5.918,5.9307,998630,0
1980-09-30,5.9307,6.0087,5.9004,5.9568,748045,0
1980-10-01,5.9568,6.2507,5.9004,6.1948,1248281,0
1980-10-02,6.2207,6.342,6.2207,6.3029,1641263,0
1980-10-03,6.3029,6.4888,6.3029,6.3848,1915885,0
1980-10-06,6.4067,6.4888,6.4067,6.463,794277,0
1980-10-07,6.463,6.6618,6.4501,6.5537,1258456,0
1980-10-08,6.5537,6.6488,6.463,6.463,1623692,0
1980-10-09,6.463,6.597,6.4372,6.5537,1240887,0
1980-10-10,6.5406,6.5406,6.4067,6.4372,556640,0
1980-10-13,6.4372,6.5322,6.3848,6.5322,416095,0
1980-10-14,6.5322,6.5322,6.3676,6.3848,682395,0
1980-10-15,6.3848,6.5406,6.342,6.5147,878421,0
1980-10-16,6.623,6.8912,6.623,6.701,2504889,0
1980-10-17,6.701,6.7828,6.6488,6.7828,589930,0
1980-10-20,6.7828,7.0773,6.7828,7.0773,970887,0
1980-10-21,7.1679,7.3538,7.1679,7.315,1481293,0
1980-10-22,7.315,7.5836,7.2632,7.5836,1212223,0
1980-10-23,7.5836,7.5836,7.3326,7.4362,1900168,0
1980-10-24,7.4362,7.5013,7.3714,7.4102,885817,0
1980-10-27,7.3974,7.3974,7.2373,7.2632,767466,0
1980-10-28,7.2632,7.3455,7.2244,7.2762,665747,0
1980-10-29,7.2762,7.315,7.2504,7.2632,687941,0
1980-10-30,7.2632,7.315,7.2504,7.2632,420716,0
1980-10-31,7.2632,7.2762,7.1985,7.2504,599174,0
1980-11-03,7.2937,7.3538,7.2937,7.3455,454931,0
1980-11-05,7.5836,7.6917,7.5836,7.6483,1466499,0
1980-11-06,7.6096,7.6096,7.5013,7.5445,1502564,0
1980-11-07,7.5445,7.6394,7.5013,7.6096,392978,0
1980-11-10,7.6096,7.6096,7.5013,7.5573,698112,0
1980-11-11,7.5702,7.9339,7.5702,7.8907,976434,0
1980-11-12,7.9339,8.3187,7.9339,8.2885,1044860,0
1980-11-13,8.2885,8.3187,8.198,8.241,801679,0
1980-11-14,8.241,8.4397,8.081,8.3707,1031913,0
1980-11-17,8.3707,8.9454,8.2279,8.9201,850682,0
1980-11-18,8.9201,9.4013,8.8906,9.3745,2233971,0
1980-11-19,9.3745,9.4013,8.9716,9.0247,2755468,0
1980-11-20,9.0247,9.3219,8.5743,9.2007,2201601,0
1980-11-21,9.2927,9.4564,9.2927,9.4564,1628314,0
1980-11-24,9.4564,9.4564,9.2927,9.4152,1055957,0
1980-11-25,9.4152,9.427,9.1843,9.2927,853454,0
1980-11-26,9.695,10.284,9.695,9.772,3092046,0
1980-11-28,9.772,9.827,9.533,9.752,2327355,0
1980-12-01,9.587,9.587,9.2661,9.2661,2321801,0
1980-12-02,9.2661,9.3745,8.8682,9.0544,1615369,0
1980-12-03,9.0544,9.1625,8.9764,8.9764,1083695,0
1980-12-04,8.9764,9.016,8.8245,8.907,890442,0
1980-12-05,8.8119,8.8119,8.4137,8.5221,1893695,0
1980-12-08,8.4655,8.4655,8.0897,8.1456,1784583,0
1980-12-09,8.1456,8.198,7.8778,8.198,1134553,0
1980-12-10,8.198,8.3879,8.1716,8.1716,988460,0
1980-12-11,8.1716,8.2279,7.9857,8.1198,1248281,0
1980-12-12,8.1716,8.5049,8.1716,8.4137,1024517,0
1980-12-15,8.4137,8.492,8.3967,8.4397,619519,0
1980-12-16,8.4397,8.5437,8.3967,8.5437,788733,0
1980-12-17,8.6648,8.8119,8.6648,8.786,1338898,0
1980-12-18,8.786,9.0803,8.786,8.8382,2072144,0
1980-12-19,8.8382,8.8502,8.5743,8.6002,932972,0
1980-12-22,8.6002,8.6131,8.492,8.5437,1448010,0
1980-12-23,8.5049,8.5049,8.1716,8.1716,690712,0
1980-12-24,8.198,8.4137,8.198,8.4137,488217,0
1980-12-26,8.4137,8.5221,8.3056,8.5221,312534,0
1980-12-29,8.5221,8.5437,8.2797,8.2797,466952,0
1980-12-30,8.2797,8.4655,8.198,8.4397,926500,0
1980-12-31,8.4397,8.4397,8.3319,8.4137,634311,0
1981-01-02,8.4137,8.4137,8.1586,8.3319,511334,0
1981-01-05,8.3319,8.3579,8.1586,8.2797,1217770,0
1981-01-06,8.2497,8.2497,7.8082,8.0115,1227017,0
1981-01-07,8.0115,8.0115,7.7046,7.8645,1661606,0
1981-01-08,7.8645,7.9339,7.6096,7.6096,1230710,0
1981-01-09,7.6096,7.6654,7.3326,7.5573,1121602,0
1981-01-12,7.5573,7.8517,7.4797,7.5836,2445705,0
1981-01-13,7.5836,7.7046,7.5312,7.6917,1251058,0
1981-01-14,7.7178,8.0115,7.7178,7.9036,1279722,0
1981-01-15,7.9036,8.1456,7.9036,8.1198,783181,0
1981-01-16,8.2279,8.4655,8.2279,8.3579,1500718,0
1981-01-19,8.2797,8.2797,8.1198,8.1846,822014,0
1981-01-20,8.1846,8.2279,7.9339,7.9422,1294512,0
1981-01-21,7.8387,7.8387,7.6483,7.8259,1375887,0
1981-01-22,7.8259,7.8517,7.6917,7.7476,475272,0
1981-01-23,7.7476,7.7476,7.5836,7.6394,602872,0
1981-01-26,7.6096,7.6096,7.1985,7.315,1227942,0
1981-01-27,7.315,7.5183,7.315,7.4102,1597798,0
1981-01-28,7.4102,7.5183,7.3844,7.423,1206674,0
1981-01-29,7.423,7.5573,7.2937,7.4625,917257,0
1981-01-30,7.4625,7.5702,7.423,7.4797,1168764,0
1981-02-02,7.4536,7.4536,7.2244,7.3455,975508,0
1981-02-03,7.3455,7.4925,7.2373,7.4625,832191,0
1981-02-04,7.4625,7.5445,7.4102,7.5013,781328,0
1981-02-05,7.5013,7.5836,7.423,7.4536,371710,0
1981-02-06,7.4536,7.5836,7.3844,7.4536,575133,0
1981-02-09,7.4536,7.4536,6.9691,6.9823,1454478,0
1981-02-10,6.9823,7.0904,6.9691,7.0209,1712459,0
1981-02-11,7.0209,7.0385,6.8912,6.9169,764685,0
1981-02-12,6.9169,6.9993,6.8912,6.9562,554793,0
1981-02-13,6.9562,6.9691,6.8912,6.943,957942,0
1981-02-17,6.943,6.9993,6.8741,6.9993,685169,0
1981-02-18,7.0209,7.1855,7.0209,7.1596,718453,0
1981-02-19,7.1596,7.1596,6.9304,6.9823,552945,0
1981-02-20,6.9823,6.9823,6.904,6.943,615821,0
1981-02-23,6.943,6.9823,6.8352,6.9562,774857,0
1981-02-24,6.9562,7.1163,6.943,7.008,832191,0
1981-02-25,7.008,7.0904,6.8522,7.0598,813694,0
1981-02-26,7.1032,7.3455,7.1032,7.1596,880273,0
1981-02-27,7.1596,7.2115,7.0598,7.2115,762844,0
1981-03-02,7.2115,7.2937,7.1596,7.2937,1278796,0
1981-03-03,7.2937,7.423,7.2762,7.4102,1112362,0
1981-03-04,7.4102,7.9036,7.3844,7.6654,3064299,0
1981-03-05,7.6654,7.6782,7.4102,7.4797,1867803,0
1981-03-06,7.4625,7.4625,7.2115,7.2937,1029146,0
1981-03-09,7.2937,7.3714,7.2504,7.2632,741580,0
1981-03-10,7.2632,7.3538,7.2244,7.2632,1408247,0
1981-03-11,7.2632,7.3455,7.2244,7.3455,449385,0
1981-03-12,7.4536,7.6782,7.4536,7.6394,950547,0
1981-03-13,7.8259,7.9551,7.8259,7.8259,1672703,0
1981-03-16,7.8259,7.9551,7.7563,7.9551,878421,0
1981-03-17,7.9551,8.0245,7.7867,7.9036,1302838,0
1981-03-18,7.8778,7.8778,7.6394,7.6654,966272,0
1981-03-19,7.6654,7.7178,7.2373,7.2632,3372215,0
1981-03-20,7.2632,7.2632,7.1596,7.1596,1749438,0
1981-03-23,7.2115,7.423,7.2115,7.3844,1145644,0
1981-03-24,7.5013,7.6654,7.5013,7.5836,1325951,0
1981-03-25,7.5836,7.8778,7.5573,7.8778,862706,0
1981-03-26,7.8778,7.9986,7.7695,7.8387,1084617,0
1981-03-27,7.8387,7.8645,7.6394,7.7695,991227,0
1981-03-30,7.7695,7.8259,7.7307,7.7476,467872,0
1981-03-31,7.8517,8.0115,7.8517,7.9036,1222395,0
1981-04-01,7.9036,7.9036,7.8387,7.9036,570510,0
1981-04-02,7.9036,7.9551,7.8517,7.9036,1104957,0
1981-04-03,7.9163,7.9857,7.9163,7.9551,576058,0
1981-04-06,7.9036,7.9036,7.7563,7.7695,878421,0
1981-04-07,7.7695,7.9551,7.6394,7.6782,1038384,0
1981-04-08,7.6782,7.7476,7.6223,7.6917,693493,0
1981-04-09,7.6917,7.7178,7.4925,7.5836,1332433,0
1981-04-10,7.5836,7.6483,7.423,7.5312,1672703,0
1981-04-13,7.5312,7.5312,7.0515,7.0515,867325,0
1981-04-14,7.0515,7.1463,6.9691,7.1163,936677,0
1981-04-15,7.1163,7.2115,7.0773,7.1163,898763,0
1981-04-16,7.2115,7.315,7.2115,7.2115,741580,0
1981-04-20,7.1855,7.1855,6.9304,6.943,762844,0
1981-04-21,6.943,6.943,6.597,6.6882,1499794,0
1981-04-22,6.6882,6.7271,6.5842,6.623,1405480,0
1981-04-23,6.623,6.6488,6.359,6.3979,2041632,0
1981-04-24,6.359,6.359,6.1818,6.2637,1901087,0
1981-04-27,6.2637,6.3676,6.1948,6.2772,1703212,0
1981-04-28,6.2637,6.2637,6.1426,6.1948,2171086,0
1981-04-29,6.1948,6.2207,6.1426,6.1948,1289893,0
1981-04-30,6.2336,6.4372,6.2336,6.4372,2170161,0
1981-05-01,6.4372,6.4372,6.2897,6.4067,1964897,0
1981-05-04,6.329,6.329,6.2207,6.2507,490994,0
1981-05-05,6.2507,6.2772,6.1948,6.1948,758216,0
1981-05-06,6.2336,6.359,6.2336,6.2772,1672703,0
1981-05-07,6.2897,6.3848,6.2897,6.342,1168764,0
1981-05-08,6.342,6.4501,6.329,6.3848,1300059,0
1981-05-11,6.3848,6.4372,6.1426,6.1948,969035,0
1981-05-12,6.1948,6.3029,6.1558,6.2507,1759617,0
1981-05-13,6.2507,6.3029,6.1948,6.2207,490994,0
1981-05-14,6.2207,6.2772,6.2207,6.2507,929284,0
1981-05-15,6.2772,6.342,6.2772,6.3161,1401776,0
1981-05-18,6.3161,6.4372,6.2897,6.3676,751748,0
1981-05-19,6.342,6.342,6.2207,6.2772,840511,0
1981-05-20,6.2637,6.2637,6.0087,6.0087,677777,0
1981-05-21,6.0087,6.1126,5.9307,5.9955,1122532,0
1981-05-22,5.9955,5.9955,5.8487,5.9568,1130850,0
1981-05-26,5.9568,6.1426,5.9307,6.1426,1350922,0
1981-05-27,6.104,6.104,5.9827,6.0868,1197430,0
1981-05-28,6.0868,6.0868,5.8744,5.9307,1405480,0
1981-05-29,5.9307,5.9955,5.6627,5.7535,834035,0
1981-06-01,5.7535,5.8744,5.5804,5.6366,1043007,0
1981-06-02,5.5976,5.5976,5.286,5.3426,1795681,0
1981-06-03,5.3426,5.4984,5.2345,5.4722,2042556,0
1981-06-04,5.4722,5.6063,5.4722,5.6063,2493787,0
1981-06-05,5.6366,5.7451,5.6366,5.7276,1761467,0
1981-06-08,5.7451,5.9394,5.7451,5.9394,2417048,0
1981-06-09,5.9394,6.0216,5.9394,5.9697,2233971,0
1981-06-10,5.9697,6.0737,5.9697,6.0216,981055,0
1981-06-11,6.0216,6.0349,5.9568,5.9827,1227942,0
1981-06-12,5.9827,6.0216,5.8487,5.8487,1111427,0
1981-06-15,5.8487,5.9827,5.7924,5.7924,1104034,0
1981-06-16,5.771,5.771,5.6498,5.7276,1391606,0
1981-06-17,5.7276,5.9568,5.6627,5.9568,1083695,0
1981-06-18,5.9568,5.9827,5.8228,5.8487,665747,0
1981-06-19,5.8487,6.0216,5.8228,5.9568,1040238,0
1981-06-22,5.9827,6.0651,5.9827,5.9827,927426,0
1981-06-23,5.9568,5.9568,5.8487,5.9568,992160,0
1981-06-24,5.9568,6.0868,5.9568,6.0651,700884,0
1981-06-25,6.0651,6.1948,6.0349,6.0868,778561,0
1981-06-26,6.0868,6.104,5.9955,6.0651,470644,0
1981-06-29,6.0868,6.212,6.0868,6.1686,752669,0
1981-06-30,6.1686,6.2637,6.1686,6.1686,942222,0
1981-07-01,6.1426,6.1426,5.9955,6.0349,1163215,0
1981-07-02,6.0349,6.0868,5.8744,5.9004,483592,0
1981-07-06,5.9004,5.9307,5.6757,5.7016,963489,0
1981-07-07,5.7451,5.9004,5.7451,5.9004,703664,0
1981-07-08,5.9004,5.9827,5.8487,5.9004,543699,0
1981-07-09,5.9004,5.9827,5.892,5.9827,488217,0
1981-07-10,6.0216,6.1426,6.0216,6.0868,775785,0
1981-07-13,6.1126,6.2772,6.1126,6.1426,839582,0
1981-07-14,6.1426,6.1558,6.0737,6.1426,654654,0
1981-07-15,6.1426,6.2637,6.1126,6.1948,906161,0
1981-07-16,6.1948,6.212,6.1126,6.212,495618,0
1981-07-17,6.212,6.2637,6.1558,6.2507,606576,0
1981-07-20,6.2207,6.2207,6.1297,6.1948,392978,0
1981-07-21,6.1948,6.4501,6.1686,6.4372,1381435,0
1981-07-22,6.4372,6.6618,6.4243,6.4243,1693047,0
1981-07-23,6.4501,6.597,6.4501,6.5712,1137324,0
1981-07-24,6.5842,6.6618,6.5842,6.6101,1099415,0
1981-07-27,6.6101,6.6618,6.597,6.6359,391132,0
1981-07-28,6.6359,6.6618,6.5406,6.6618,649110,0
1981-07-29,6.6618,6.7828,6.6488,6.7271,480826,0
1981-07-30,6.7271,6.757,6.6488,6.6882,814626,0
1981-07-31,6.6882,6.7271,6.6488,6.6488,1141021,0
1981-08-03,6.6488,6.6618,6.5322,6.5322,492842,0
1981-08-04,6.5322,6.5406,6.476,6.5406,493768,0
1981-08-05,6.5406,6.623,6.4888,6.5712,508562,0
1981-08-06,6.5712,6.597,6.3848,6.4888,1969514,0
1981-08-07,6.4372,6.4372,6.3161,6.3979,674994,0
1981-08-10,6.3979,6.5147,6.3676,6.5147,703664,0
1981-08-11,6.5147,6.6793,6.463,6.623,1758696,0
1981-08-12,6.623,6.6618,6.5537,6.5842,745268,0
1981-08-13,6.5842,6.623,6.5537,6.623,860854,0
1981-08-14,6.623,6.7181,6.623,6.6793,523357,0
1981-08-17,6.6793,6.7442,6.5842,6.6101,665747,0
1981-08-18,6.6101,6.6882,6.463,6.5712,876573,0
1981-08-19,6.5537,6.5537,6.4067,6.4067,816471,0
1981-08-20,6.4067,6.4372,6.3848,6.3979,378183,0
1981-08-21,6.3979,6.3979,6.329,6.342,1011570,0
1981-08-24,6.1948,6.1948,6.0216,6.0651,527054,0
1981-08-25,5.9827,5.9827,5.7451,5.8617,969035,0
1981-08-26,5.8617,5.8744,5.7147,5.8358,497463,0
1981-08-27,5.8358,5.8358,5.6627,5.6627,1125305,0
1981-08-28,5.6627,5.7276,5.6366,5.6498,760986,0
1981-08-31,5.6498,5.7535,5.5546,5.5804,998630,0
1981-09-01,5.5804,5.6366,5.4984,5.5288,953315,0
1981-09-02,5.5288,5.6366,5.4894,5.5804,300515,0
1981-09-03,5.5804,5.6627,5.4076,5.4336,495618,0
1981-09-04,5.4336,5.4595,5.3553,5.3944,878421,0
1981-09-08,5.3944,5.3944,5.2213,5.2601,972735,0
1981-09-09,5.2601,5.3036,5.1778,5.2083,2061976,0
1981-09-10,5.2083,5.3167,5.2083,5.2601,953315,0
1981-09-11,5.2601,5.3426,5.2601,5.3036,479902,0
1981-09-14,5.286,5.286,5.2083,5.2778,593626,0
1981-09-15,5.286,5.4205,5.286,5.3255,1795681,0
1981-09-16,5.3255,5.3255,5.2471,5.286,552020,0
1981-09-17,5.286,5.3944,5.2778,5.3036,1135477,0
1981-09-18,5.3036,5.3683,5.286,5.3167,388354,0
1981-09-21,5.3167,5.3683,5.2778,5.3167,830339,0
1981-09-22,5.3167,5.3255,5.2083,5.2601,1035612,0
1981-09-23,5.2083,5.2083,4.9273,5.0741,1063357,0
1981-09-24,5.0741,5.1134,4.992,4.992,683323,0
1981-09-25,4.9573,4.9573,4.728,4.8364,762844,0
1981-09-28,4.8364,5.0226,4.5381,5.0226,1135477,0
1981-09-29,5.0741,5.1525,5.0741,5.1308,1066128,0
1981-09-30,5.1003,5.1003,4.9573,5.0485,536301,0
1981-10-01,5.0485,5.1003,4.9402,5.0741,497463,0
1981-10-02,5.1697,5.2778,5.1697,5.2345,1499794,0
1981-10-05,5.2345,5.3426,5.1525,5.2213,1595027,0
1981-10-06,5.2213,5.4506,5.0874,5.3944,2352320,0
1981-10-07,5.4506,5.5416,5.4506,5.5416,1031913,0
1981-10-08,5.5416,5.5416,5.286,5.3167,940374,0
1981-10-09,5.3167,5.3683,5.286,5.3255,1035612,0
1981-10-12,5.3255,5.3426,5.2471,5.3036,523357,0
1981-10-13,5.3036,5.3036,5.2345,5.2345,520584,0
1981-10-14,5.2345,5.2471,5.0614,5.1003,724927,0
1981-10-15,5.1003,5.2213,5.0485,5.2213,563118,0
1981-10-16,5.2213,5.2345,5.1308,5.2345,400375,0
1981-10-19,5.2213,5.2213,5.1697,5.1697,569589,0
1981-10-20,5.1778,5.3255,5.1778,5.3255,1301915,0
1981-10-21,5.3255,5.4205,5.2345,5.2345,813694,0
1981-10-22,5.2345,5.2778,5.1697,5.1954,579762,0
1981-10-23,5.1954,5.2083,5.1525,5.1778,1037458,0
1981-10-26,5.1697,5.1697,5.0874,5.1308,817393,0
1981-10-27,5.1308,5.2213,5.0614,5.0874,973658,0
1981-10-28,5.0874,5.2601,5.0874,5.1525,649110,0
1981-10-29,5.1525,5.2778,5.1525,5.1778,737874,0
1981-10-30,5.1778,5.4506,5.1525,5.3944,846983,0
1981-11-02,5.5416,5.6627,5.5416,5.6627,1114213,0
1981-11-03,5.6627,5.8099,5.6194,5.7924,785957,0
1981-11-04,5.7924,6.104,5.7924,6.104,3356496,0
1981-11-05,6.0868,6.0868,5.9004,5.9394,3259407,0
1981-11-06,5.9307,5.9307,5.8228,5.9004,1161365,0
1981-11-09,5.8744,5.8744,5.8099,5.8487,2045336,0
1981-11-10,5.8487,5.9307,5.7451,5.8099,1761467,0
1981-11-11,5.8099,5.918,5.7838,5.9004,374488,0
1981-11-12,5.9004,5.9568,5.8228,5.8228,1902936,0
1981-11-13,5.8228,5.8228,5.6063,5.6366,1852085,0
1981-11-16,5.5288,5.5288,5.4076,5.4506,1333351,0
1981-11-17,5.4506,5.4984,5.3683,5.4205,1509962,0
1981-11-18,5.4205,5.4595,5.3036,5.3167,899689,0
1981-11-19,5.3167,5.4205,5.3036,5.3553,880273,0
1981-11-20,5.3553,5.5416,5.3167,5.5288,667603,0
1981-11-23,5.5288,5.6366,5.5288,5.6063,836814,0
1981-11-24,5.6366,5.8228,5.6366,5.8228,771165,0
1981-11-25,5.8487,5.9568,5.8487,5.8744,3007901,0
1981-11-27,5.8744,5.9394,5.8228,5.8358,377258,0
1981-11-30,5.8358,6.0475,5.7838,6.0349,1495165,0
1981-12-01,6.0349,6.0651,5.9307,5.9568,922805,0
1981-12-02,5.9004,5.9004,5.8487,5.8487,797974,0
1981-12-03,5.8487,5.918,5.8487,5.892,479902,0
1981-12-04,5.918,6.0216,5.918,5.9568,589930,0
1981-12-07,5.9568,6.0651,5.9568,5.9568,1620913,0
1981-12-08,5.9697,6.0651,5.9697,6.0651,595478,0
1981-12-09,6.0651,6.1126,6.0216,6.0737,687941,0
1981-12-10,6.0737,6.1126,6.0651,6.0868,497463,0
1981-12-11,6.0868,6.1426,6.0475,6.0651,1031913,0
1981-12-14,5.9394,5.9394,5.8617,5.8744,369867,0
1981-12-15,5.8487,5.8487,5.7276,5.7535,711060,0
1981-12-16,5.7535,5.7535,5.6757,5.7276,426262,0
1981-12-17,5.7535,5.8487,5.7535,5.8358,371710,0
1981-12-18,5.8358,5.918,5.8099,5.8487,408694,0
1981-12-21,5.8487,5.892,5.7535,5.7535,842359,0
1981-12-22,5.7451,5.7451,5.5804,5.6194,1232564,0
1981-12-23,5.6194,5.6498,5.5546,5.6063,434589,0
1981-12-24,5.6063,5.6888,5.5804,5.6366,262601,0
1981-12-28,5.6366,5.6757,5.5976,5.6063,192331,0
1981-12-29,5.5976,5.5976,5.4984,5.5416,957942,0
1981-12-30,5.5416,5.6498,5.4894,5.5718,457700,0
1981-12-31,5.5718,5.6063,5.5288,5.5546,407769,0
1982-01-04,5.5288,5.5288,5.3944,5.4722,1112362,0
1982-01-05,5.3944,5.3944,5.2083,5.2345,1609822,0
1982-01-06,5.2083,5.2083,5.0741,5.1308,2145200,0
1982-01-07,5.1308,5.1308,4.992,5.0485,876573,0
1982-01-08,5.0485,5.1134,5.0485,5.0741,437364,0
1982-01-11,5.0741,5.0874,4.7411,4.7411,1752225,0
1982-01-12,4.7411,4.8364,4.7151,4.7803,1138247,0
1982-01-13,4.7803,4.8751,4.7672,4.7803,1084617,0
1982-01-14,4.7803,4.8751,4.7411,4.8364,909862,0
1982-01-15,4.858,4.992,4.858,4.9402,493768,0
1982-01-18,4.9402,5.1308,4.8364,5.1308,582532,0
1982-01-19,5.1003,5.1003,4.9014,4.9014,790578,0
1982-01-20,4.8838,4.8838,4.7672,4.8493,1947323,0
1982-01-21,4.8493,4.8838,4.7973,4.7973,460478,0
1982-01-22,4.7973,4.8065,4.754,4.7803,995847,0
1982-01-25,4.7803,4.8838,4.6634,4.8751,790578,0
1982-01-26,4.8751,4.8838,4.728,4.728,927426,0
1982-01-27,4.728,4.7411,4.6459,4.7411,1359241,0
1982-01-28,4.7411,5.0226,4.7024,4.992,803525,0
1982-01-29,5.0354,5.1778,5.0354,5.0874,1736502,0
1982-02-01,5.0226,5.0226,4.858,4.9273,991227,0
1982-02-02,4.9273,4.9834,4.9014,4.9014,1111427,0
1982-02-03,4.9014,4.9834,4.7151,4.7151,2404105,0
1982-02-04,4.7151,4.728,4.4989,4.6459,2466052,0
1982-02-05,4.6459,4.6634,4.326,4.4083,4790631,0
1982-02-08,4.3779,4.3779,4.114,4.114,2710163,0
1982-02-09,4.114,4.261,4.101,4.1919,2055503,0
1982-02-10,4.1919,4.3779,4.1919,4.2438,2083244,0
1982-02-11,4.2438,4.261,4.1659,4.2222,1271400,0
1982-02-12,4.2222,4.2741,4.1919,4.2351,320854,0
1982-02-16,4.1919,4.1919,4.114,4.1528,1073521,0
1982-02-17,4.1528,4.1919,4.114,4.1399,1112362,0
1982-02-18,4.1399,4.1528,4.101,4.1399,752669,0
1982-02-19,4.1399,4.1919,3.9237,3.9237,2059206,0
1982-02-22,3.9237,4.0707,3.9237,3.9237,1887226,0
1982-02-23,3.9237,3.9497,3.8197,3.9237,1482214,0
1982-02-24,3.9237,4.101,3.9018,4.0878,3465607,0
1982-02-25,4.0878,4.114,4.0187,4.0187,846983,0
1982-02-26,4.0187,4.0579,3.9669,4.0187,605650,0
1982-03-01,4.0059,4.0059,3.9237,3.9798,966272,0
1982-03-02,3.9798,3.9928,3.8197,3.8846,1389759,0
1982-03-03,3.7937,3.7937,3.6725,3.7548,1879822,0
1982-03-04,3.7548,3.7548,3.6209,3.6295,1472048,0
1982-03-05,3.6295,3.6725,3.5646,3.6079,1602424,0
1982-03-08,3.6079,3.6857,3.3656,3.4174,1972287,0
1982-03-09,3.4174,3.5646,3.4045,3.5256,2415194,0
1982-03-10,3.5256,3.6857,3.4997,3.6209,1883522,0
1982-03-11,3.6209,3.729,3.5817,3.6857,1343522,0
1982-03-12,3.6857,3.7116,3.6079,3.7116,1428590,0
1982-03-15,3.7116,3.8586,3.6987,3.8457,1735572,0
1982-03-16,3.8457,3.8846,3.7681,3.7937,1980609,0
1982-03-17,3.7937,3.8197,3.7376,3.7681,942222,0
1982-03-18,3.7681,3.8197,3.7681,3.8069,784111,0
1982-03-19,3.8069,3.9108,3.7937,3.8197,949621,0
1982-03-22,3.8197,3.8457,3.7937,3.8457,858079,0
1982-03-23,3.8586,4.0316,3.8586,3.9669,2295913,0
1982-03-24,3.9669,3.9798,3.9237,3.941,639856,0
1982-03-25,3.941,3.9669,3.8846,3.9108,632465,0
1982-03-26,3.9108,3.941,3.8197,3.9108,479902,0
1982-03-29,3.9108,3.9798,3.8586,3.9669,348592,0
1982-03-30,3.9669,3.9928,3.9108,3.9497,682395,0
1982-03-31,3.9497,4.0316,3.941,3.9497,449385,0
1982-04-01,3.9497,3.9928,3.9018,3.9928,929284,0
1982-04-02,4.0579,4.1963,4.0579,4.1963,1138247,0
1982-04-05,4.1659,4.1659,4.0878,4.101,947772,0
1982-04-06,4.101,4.1528,4.0187,4.1271,1122532,0
1982-04-07,4.1271,4.1963,4.114,4.1963,791500,0
1982-04-08,4.1963,4.3518,4.1789,4.2438,813694,0
1982-04-12,4.2438,4.313,4.1528,4.2048,778561,0
1982-04-13,4.2048,4.2222,4.101,4.114,554793,0
1982-04-14,4.114,4.1399,3.9497,3.9928,1292665,0
1982-04-15,3.9928,4.0579,3.941,3.9497,668530,0
1982-04-16,3.9497,4.0878,3.9237,4.0579,793351,0
1982-04-19,4.0579,4.2048,4.0579,4.0579,478046,0
1982-04-20,4.0579,4.0878,3.9497,3.9798,575133,0
1982-04-21,3.941,3.941,3.8586,3.8846,1147492,0
1982-04-22,3.8846,4.0187,3.8846,3.9669,1109582,0
1982-04-23,3.9669,4.0707,3.9669,3.9928,809069,0
1982-04-26,3.9928,4.0316,3.9928,4.0059,482668,0
1982-04-27,4.0059,4.0579,3.9928,4.0316,1019892,0
1982-04-28,4.0187,4.0187,3.9237,3.9497,1022670,0
1982-04-29,3.9237,3.9237,3.8586,3.8586,784111,0
1982-04-30,3.8586,3.941,3.8586,3.9018,480826,0
1982-05-03,3.9018,3.9497,3.8718,3.941,377258,0
1982-05-04,3.9497,4.0316,3.9497,3.9669,714758,0
1982-05-05,3.9669,4.0707,3.9669,3.9928,675925,0
1982-05-06,4.0187,4.1399,4.0187,4.0878,1450785,0
1982-05-07,4.0878,4.326,4.0878,4.261,2712937,0
1982-05-10,4.261,4.2741,4.1963,4.2048,1209452,0
1982-05-11,4.2048,4.4083,4.1789,4.4083,1490543,0
1982-05-12,4.4083,4.4601,4.313,4.313,934828,0
1982-05-13,4.313,4.3433,4.2438,4.2741,839582,0
1982-05-14,4.2741,4.313,4.2438,4.2872,616742,0
1982-05-17,4.2872,4.2872,4.1399,4.1659,1161365,0
1982-05-18,4.101,4.101,4.0187,4.0579,680542,0
1982-05-19,4.0579,4.114,4.0059,4.0187,1418419,0
1982-05-20,4.0187,4.0489,3.9798,4.0316,1397151,0
1982-05-21,4.0489,4.114,4.0489,4.101,531673,0
1982-05-24,4.101,4.101,4.0489,4.0707,940374,0
1982-05-25,4.0707,4.1271,3.9669,3.9798,611198,0
1982-05-26,3.9798,3.9798,3.8328,3.8718,1264007,0
1982-05-27,3.8718,3.9108,3.8457,3.8457,563118,0
1982-05-28,3.8457,3.8718,3.729,3.7937,793351,0
1982-06-01,3.7937,3.8846,3.7764,3.8586,641712,0
1982-06-02,3.8586,3.9497,3.8586,3.9237,1473899,0
1982-06-03,3.9237,3.941,3.8586,3.9237,999553,0
1982-06-04,3.9018,3.9018,3.7681,3.7937,306061,0
1982-06-07,3.7937,3.8197,3.7376,3.8197,665747,0
1982-06-08,3.8197,3.8197,3.7764,3.7764,846983,0
1982-06-09,3.7764,3.8197,3.729,3.7937,1048555,0
1982-06-10,3.8069,3.9237,3.8069,3.8846,807226,0
1982-06-11,3.941,4.0316,3.941,3.9497,1111427,0
1982-06-14,3.941,3.941,3.8328,3.8586,543699,0
1982-06-15,3.8328,3.8328,3.7376,3.7681,318080,0
1982-06-16,3.7681,3.8457,3.7548,3.7548,744345,0
1982-06-17,3.7376,3.7376,3.5817,3.6079,652804,0
1982-06-18,3.6079,3.6469,3.5817,3.6079,563118,0
1982-06-21,3.6079,3.6469,3.5517,3.6209,1038384,0
1982-06-22,3.6209,3.6725,3.5646,3.6295,797974,0
1982-06-23,3.6295,3.7681,3.6295,3.7548,1233490,0
1982-06-24,3.7548,3.8069,3.7116,3.7116,970887,0
1982-06-25,3.6987,3.6987,3.6079,3.6079,863626,0
1982-06-28,3.6079,3.6725,3.5905,3.6469,793351,0
1982-06-29,3.6469,3.6987,3.5905,3.6209,1595027,0
1982-06-30,3.6209,3.6987,3.6209,3.6209,2005576,0
1982-07-01,3.6079,3.6079,3.4867,3.5256,1412864,0
1982-07-02,3.5256,3.5256,3.4431,3.4431,1521060,0
1982-07-06,3.4431,3.4604,3.3784,3.4304,1203898,0
1982-07-07,3.4304,3.4431,3.3656,3.3656,714758,0
1982-07-08,3.3656,3.3784,3.2315,3.3784,1959342,0
1982-07-09,3.4174,3.4997,3.4174,3.4997,1425815,0
1982-07-12,3.4997,3.5517,3.2574,3.3136,1220540,0
1982-07-13,3.3136,3.3224,3.2446,3.2964,1622769,0
1982-07-14,3.2964,3.3656,3.2315,3.3527,1058727,0
1982-07-15,3.3527,3.4174,3.3224,3.3224,1119755,0
1982-07-16,3.3224,3.3784,3.2835,3.3136,940374,0
1982-07-19,3.3136,3.3527,3.2702,3.3136,947772,0
1982-07-20,3.3136,3.3784,3.2835,3.3784,1513658,0
1982-07-21,3.3784,3.3916,3.3136,3.3136,1229786,0
1982-07-22,3.3136,3.3527,3.3136,3.3353,700884,0
1982-07-23,3.3353,3.3353,3.2835,3.3224,572361,0
1982-07-26,3.3224,3.3353,3.2964,3.3224,543699,0
1982-07-27,3.3224,3.3656,3.3136,3.3353,2080476,0
1982-07-28,3.3353,3.3527,3.2964,3.2964,764685,0
1982-07-29,3.2964,3.3353,3.2835,3.3136,1484072,0
1982-07-30,3.3136,3.3527,3.2964,3.2964,926500,0
1982-08-02,3.3353,3.4431,3.3353,3.4174,1669927,0
1982-08-03,3.4174,3.4737,3.3527,3.3527,1050412,0
1982-08-04,3.3527,3.3656,3.3136,3.3353,670372,0
1982-08-05,3.3353,3.3527,3.2964,3.3527,1079073,0
1982-08-06,3.3527,3.3784,3.2964,3.3353,787804,0
1982-08-09,3.3353,3.3353,3.2315,3.2835,1289893,0
1982-08-10,3.2835,3.3527,3.2446,3.2702,754519,0
1982-08-11,3.2702,3.2835,3.2315,3.2315,563118,0
1982-08-12,3.2315,3.2574,3.1925,3.2057,1181713,0
1982-08-13,3.2057,3.2057,3.1234,3.1754,859932,0
1982-08-16,3.1754,3.2574,3.1754,3.1925,1292665,0
1982-08-17,3.1925,3.4997,3.1925,3.4867,1309311,0
1982-08-18,3.4867,3.5517,3.3527,3.3916,3284371,0
1982-08-19,3.3916,3.4604,3.3353,3.3784,784111,0
1982-08-20,3.4045,3.5517,3.4045,3.5256,1309311,0
1982-08-23,3.5256,3.7937,3.4867,3.7937,3095745,0
1982-08-24,3.7937,3.9108,3.7764,3.8718,3143827,0
1982-08-25,3.8718,4.0316,3.8197,3.9237,2034243,0
1982-08-26,4.0059,4.1399,4.0059,4.114,2239516,0
1982-08-27,4.114,4.1271,3.9798,4.0316,849758,0
1982-08-30,4.0316,4.0579,3.8846,4.0059,800750,0
1982-08-31,4.0059,4.1271,4.0059,4.0878,1176158,0
1982-09-01,4.0878,4.114,4.0187,4.0579,1599653,0
1982-09-02,4.0579,4.1963,4.0059,4.1963,1243661,0
1982-09-03,4.1963,4.2872,4.1963,4.2438,3341706,0
1982-09-07,4.261,4.3518,4.261,4.313,1323180,0
1982-09-08,4.313,4.4732,4.261,4.4732,1309311,0
1982-09-09,4.4732,4.7411,4.4601,4.7411,1399926,0
1982-09-10,4.6459,4.6459,4.5248,4.594,2350470,0
1982-09-13,4.594,4.754,4.5248,4.7151,1867803,0
1982-09-14,4.7151,4.728,4.594,4.607,1043007,0
1982-09-15,4.5381,4.5381,4.3692,4.4469,1682876,0
1982-09-16,4.4469,4.4859,4.326,4.391,1623692,0
1982-09-17,4.3779,4.3779,4.2438,4.313,1816021,0
1982-09-20,4.313,4.326,4.261,4.2872,1392534,0
1982-09-21,4.326,4.434,4.326,4.4083,2165541,0
1982-09-22,4.4083,4.5163,4.326,4.3518,3058755,0
1982-09-23,4.3518,4.4469,4.2872,4.4469,814626,0
1982-09-24,4.4469,4.5248,4.4083,4.5248,1609822,0
1982-09-27,4.5248,4.5553,4.4859,4.5381,592704,0
1982-09-28,4.5381,4.6198,4.5381,4.594,1081849,0
1982-09-29,4.564,4.564,4.4083,4.4859,1376812,0
1982-09-30,4.4211,4.4211,4.2999,4.3433,1214072,0
1982-10-01,4.3433,4.3518,4.2741,4.3518,1469275,0
1982-10-04,4.2999,4.2999,4.2438,4.2872,858079,0
1982-10-05,4.2872,4.3518,4.2741,4.2999,947772,0
1982-10-06,4.326,4.4859,4.326,4.4859,1593179,0
1982-10-07,4.6198,4.8104,4.6198,4.8104,2815568,0
1982-10-08,4.8104,4.8881,4.754,4.8364,1811396,0
1982-10-11,4.9143,5.0226,4.9143,4.9662,2429988,0
1982-10-12,4.9662,5.0874,4.9273,5.0051,1600579,0
1982-10-13,5.0051,5.3036,4.8751,5.2213,1875194,0
1982-10-14,5.2213,5.2601,5.1308,5.139,1649581,0
1982-10-15,5.139,5.1525,4.9573,5.0741,1866876,0
1982-10-18,5.0741,5.1308,4.992,5.1003,1557119,0
1982-10-19,5.139,5.2601,5.139,5.2083,1582080,0
1982-10-20,5.2083,5.3167,5.1778,5.3167,1551566,0
1982-10-21,5.3167,5.3167,5.139,5.2213,2128552,0
1982-10-22,5.2213,5.3295,5.1778,5.2778,2626940,0
1982-10-25,5.2083,5.2083,4.992,5.0051,2444781,0
1982-10-26,5.0051,5.0614,4.9402,5.0485,1446157,0
1982-10-27,5.0485,5.0874,4.992,5.0226,737874,0
1982-10-28,4.9834,4.9834,4.7024,4.8493,1561744,0
1982-10-29,4.8493,4.8493,4.7803,4.8192,586231,0
1982-11-01,4.8192,4.8493,4.754,4.8192,758216,0
1982-11-02,4.8881,5.0614,4.8881,4.8881,3426770,0
1982-11-03,4.9402,5.1954,4.9402,5.1778,1404550,0
1982-11-04,5.1778,5.2471,5.0226,5.0741,1877047,0
1982-11-05,5.0741,5.1308,5.0051,5.1134,1571909,0
1982-11-08,5.1003,5.1003,5.0485,5.0614,842359,0
1982-11-09,5.0741,5.2601,5.0741,5.2345,880273,0
1982-11-10,5.2471,5.3426,5.2471,5.2778,1885369,0
1982-11-11,5.2778,5.286,5.1697,5.2778,1649581,0
1982-11-12,5.2778,5.3167,4.8104,4.8104,4172966,0
1982-11-15,4.8104,4.8881,4.7973,4.8364,1679172,0
1982-11-16,4.8364,4.9143,4.7151,4.7803,1790126,0
1982-11-17,4.8192,4.9143,4.8192,4.9014,970887,0
1982-11-18,4.9014,4.9273,4.858,4.8751,1004175,0
1982-11-19,4.8751,4.9573,4.754,4.754,2535402,0
1982-11-22,4.754,4.7973,4.607,4.607,1586703,0
1982-11-23,4.607,4.633,4.4601,4.4732,1500718,0
1982-11-24,4.4732,4.5248,4.434,4.4601,1689343,0
1982-11-26,4.4601,4.4859,4.4211,4.4859,576058,0
1982-11-29,4.4859,4.6198,4.4859,4.564,1340745,0
1982-11-30,4.564,4.754,4.5553,4.7411,1840988,0
1982-12-01,4.7151,4.7151,4.5553,4.5553,4253410,0
1982-12-02,4.5553,4.6634,4.5381,4.564,1284343,0
1982-12-03,4.564,4.633,4.5381,4.594,1073521,0
1982-12-06,4.594,4.7803,4.581,4.728,1518281,0
1982-12-07,4.7411,5.0226,4.7411,4.858,2357871,0
1982-12-08,4.858,4.858,4.6459,4.6459,950547,0
1982-12-09,4.6459,4.6459,4.4083,4.581,1883522,0
1982-12-10,4.633,4.9143,4.633,4.858,2090646,0
1982-12-13,4.858,4.8751,4.8364,4.8364,508562,0
1982-12-14,4.8364,4.9834,4.7973,4.8192,1338898,0
1982-12-15,4.728,4.728,4.633,4.6634,1895538,0
1982-12-16,4.6634,4.728,4.6634,4.6634,1264007,0
1982-12-17,4.6894,4.7803,4.6894,4.754,1071676,0
1982-12-20,4.754,4.7973,4.6722,4.7024,876573,0
1982-12-21,4.7024,4.8192,4.6198,4.7672,1404550,0
1982-12-22,4.7672,4.8364,4.728,4.8104,959792,0
1982-12-23,4.8104,4.8364,4.754,4.8104,1962118,0
1982-12-27,4.8364,5.0485,4.8364,5.0226,765613,0
1982-12-28,5.0226,5.0485,4.9143,4.9143,674994,0
1982-12-29,4.9143,4.9834,4.858,4.9402,827565,0
1982-12-30,4.9402,5.0485,4.9273,4.9662,457700,0
1982-12-31,4.9662,5.0485,4.9143,5.0226,632465,0
1983-01-03,5.0226,5.0874,4.8881,4.9273,1870576,0
1983-01-04,4.9402,5.3295,4.9402,5.3295,2051809,0
1983-01-05,5.3295,5.4722,5.1778,5.4246,2696289,0
1983-01-06,5.4246,5.7924,5.4118,5.771,3854887,0
1983-01-07,5.771,5.8744,5.7147,5.7451,2719408,0
1983-01-10,5.7451,5.8617,5.5718,5.8358,1700439,0
1983-01-11,5.8358,5.9568,5.8228,5.8617,1596876,0
1983-01-12,5.8617,5.9439,5.6627,5.7276,1583013,0
1983-01-13,5.6888,5.6888,5.4118,5.4336,1456330,0
1983-01-14,5.4336,5.4722,5.3426,5.4722,1619998,0
1983-01-17,5.4722,5.6888,5.4722,5.5416,1151195,0
1983-01-18,5.5416,5.5718,5.4506,5.4894,1579309,0
1983-01-19,5.4894,5.5154,5.3426,5.3683,1138247,0
1983-01-20,5.3683,5.6194,5.3295,5.4595,3536805,0
1983-01-21,5.4595,5.4894,5.2345,5.2601,3271421,0
1983-01-24,5.0741,5.0741,4.9402,5.0741,2164614,0
1983-01-25,5.0741,5.1134,4.9834,4.992,2147044,0
1983-01-26,4.992,5.0354,4.9014,4.9402,1510887,0
1983-01-27,4.9402,5.0051,4.8751,4.9834,2160918,0
1983-01-28,4.9834,5.0051,4.9143,4.9662,1697665,0
1983-01-31,4.9662,5.0051,4.9014,4.9662,1104957,0
1983-02-01,4.9573,4.9573,4.8364,4.8364,1242737,0
1983-02-02,4.8192,4.8192,4.7024,4.8104,1556188,0
1983-02-03,4.8104,4.9273,4.7803,4.9143,2234887,0
1983-02-04,4.9143,5.1003,4.9143,5.0741,2983856,0
1983-02-07,5.0741,5.1525,5.0614,5.1134,1018973,0
1983-02-08,5.1134,5.139,4.9834,5.0485,1435988,0
1983-02-09,5.0485,5.139,5.0226,5.1003,1995400,0
1983-02-10,5.1003,5.3295,5.0485,5.286,2249683,0
1983-02-11,5.286,5.4118,5.286,5.3944,1350922,0
1983-02-14,5.3944,5.5546,5.3683,5.4894,1233490,0
1983-02-15,5.4894,5.5154,5.3683,5.3683,999553,0
1983-02-16,5.3683,5.4722,5.3426,5.4246,1306537,0
1983-02-17,5.4246,5.4722,5.3944,5.4506,1196504,0
1983-02-18,5.4506,5.5154,5.4506,5.5154,739714,0
1983-02-22,5.4506,5.4506,5.1954,5.1954,1402705,0
1983-02-23,5.1954,5.286,5.1778,5.2601,1217770,0
1983-02-24,5.2601,5.3683,5.2601,5.3683,2054584,0
1983-02-25,5.3683,5.3944,5.2213,5.2345,1134553,0
1983-02-28,5.2213,5.2213,5.0226,5.0226,1520132,0
1983-03-01,5.0226,5.0874,4.9273,4.9662,1712459,0
1983-03-02,4.9834,5.139,4.9834,5.1308,3026397,0
1983-03-03,5.1308,5.2601,5.1308,5.1778,1580234,0
1983-03-04,5.1954,5.3167,5.1954,5.3167,2945949,0
1983-03-07,5.3426,5.4246,5.3426,5.3944,2018517,0
1983-03-08,5.3944,5.4246,5.286,5.286,1486839,0
1983-03-09,5.286,5.286,5.2083,5.2778,1762389,0
1983-03-10,5.2778,5.3167,5.1308,5.1308,1781810,0
1983-03-11,5.1308,5.1778,5.0485,5.1003,2356021,0
1983-03-14,5.1003,5.1697,5.0874,5.1003,1843762,0
1983-03-15,5.1003,5.1525,5.0874,5.1134,1101261,0
1983-03-16,5.1134,5.139,4.9573,4.9573,1723553,0
1983-03-17,4.9573,4.9834,4.8104,4.8493,3241836,0
1983-03-18,4.8493,4.8881,4.8192,4.8881,2298686,0
1983-03-21,4.8881,5.0614,4.858,5.0485,2866429,0
1983-03-22,5.0485,5.1134,4.9273,4.9573,1893695,0
1983-03-23,4.9573,5.0051,4.8881,4.9662,1865027,0
1983-03-24,4.9662,4.992,4.8493,4.9573,2504889,0
1983-03-25,4.9573,4.992,4.9143,4.9402,1915885,0
1983-03-28,4.9402,5.0051,4.9143,4.9573,1319482,0
1983-03-29,4.9573,4.9573,4.8493,4.8751,871027,0
1983-03-30,4.8751,5.0485,4.8751,5.0226,2137799,0
1983-03-31,5.286,5.5546,5.286,5.286,7891000,0
1983-04-04,5.286,5.4246,5.2778,5.4118,2267255,0
1983-04-05,5.4118,5.4246,5.3295,5.3426,1648665,0
1983-04-06,5.3426,5.3426,5.2345,5.2778,2233971,0
1983-04-07,5.2778,5.286,5.2083,5.286,2491017,0
1983-04-08,5.4722,5.5024,5.3426,5.4722,2704614,0
1983-04-11,5.5546,5.6194,5.4894,5.5976,2142419,0
1983-04-12,5.6063,5.6498,5.5718,5.6194,1988004,0
1983-04-13,5.5976,5.6063,5.4722,5.4722,1828042,0
1983-04-14,5.4894,5.5718,5.4722,5.5546,1055033,0
1983-04-15,5.6063,5.6498,5.5154,5.5288,1410094,0
1983-04-18,5.5288,5.6063,5.5154,5.5288,1353692,0
1983-04-19,5.5288,5.5718,5.5024,5.5024,2038868,0
1983-04-20,5.5024,5.5154,5.3167,5.3295,2152595,0
1983-04-21,5.3295,5.3944,5.286,5.3944,3701392,0
1983-04-22,5.3553,5.4722,5.3553,5.3944,784111,0
1983-04-25,5.4118,5.4506,5.3553,5.3944,1141021,0
1983-04-26,5.4894,5.6366,5.3426,5.6366,1752225,0
1983-04-27,5.5546,5.6366,5.4722,5.5416,1515510,0
1983-04-28,5.6063,5.6757,5.5288,5.6366,1320405,0
1983-04-29,5.771,5.9004,5.6194,5.8794,2473454,0
1983-05-02,5.7838,5.8794,5.6888,5.7924,2339375,0
1983-05-03,5.7924,5.8099,5.7451,5.7924,2610299,0
1983-05-04,6.0651,6.1297,5.9827,6.1167,4925633,0
1983-05-05,6.1818,6.2336,6.1297,6.1818,4798028,0
1983-05-06,6.1686,6.3029,6.1426,6.1948,3426770,0
1983-05-09,6.1558,6.2207,6.104,6.1686,1168764,0
1983-05-10,6.0868,6.1948,6.0868,6.1686,1229786,0
1983-05-11,6.1558,6.2897,6.1426,6.1948,2514136,0
1983-05-12,6.1686,6.2207,6.104,6.1686,1569137,0
1983-05-13,6.1686,6.212,6.0392,6.1426,932972,0
1983-05-16,6.104,6.104,6.0087,6.0868,758216,0
1983-05-17,5.9955,6.0868,5.892,6.0262,1124381,0
1983-05-18,6.0651,6.1167,5.918,5.918,1151195,0
1983-05-19,5.8794,5.9568,5.8228,5.8228,2052729,0
1983-05-20,5.8794,5.9307,5.8358,5.9004,1167840,0
1983-05-23,5.8358,6.0392,5.8358,5.9827,1378658,0
1983-05-24,6.0868,6.329,6.0475,6.3161,2733280,0
1983-05-25,6.3161,6.342,6.2207,6.2772,4289473,0
1983-05-26,6.2637,6.3161,6.1948,6.2507,1975061,0
1983-05-27,6.1948,6.1948,6.0651,6.0737,1428590,0
1983-05-31,5.9827,6.0651,5.918,5.9307,2067525,0
1983-06-01,5.892,6.0087,5.8794,5.9697,1286195,0
1983-06-02,6.0087,6.0475,5.892,5.9827,1779960,0
1983-06-03,5.9827,6.0262,5.9439,5.9568,1518281,0
1983-06-06,5.9827,5.9827,5.8617,5.9439,1428590,0
1983-06-07,5.9439,5.9439,5.8228,5.8487,1009725,0
1983-06-08,5.8228,5.8487,5.7147,5.7147,1047632,0
1983-06-09,5.8099,5.8617,5.7838,5.8358,1101261,0
1983-06-10,5.8228,5.9568,5.8228,5.9004,942222,0
1983-06-13,5.9004,5.9568,5.7451,5.9307,2109136,0
1983-06-14,5.9568,6.0262,5.9307,5.9955,1456330,0
1983-06-15,6.0392,6.1426,6.0392,6.1297,1411944,0
1983-06-16,6.2207,6.3979,6.1948,6.359,2207147,0
1983-06-17,6.359,6.4067,6.2507,6.342,2909887,0
1983-06-20,6.3202,6.342,6.2507,6.3029,1386985,0
1983-06-21,6.2772,6.5712,6.1558,6.5406,1710611,0
1983-06-22,6.4931,6.6101,6.359,6.4931,4513234,0
1983-06-23,6.5712,6.5712,6.359,6.4067,1852085,0
1983-06-24,6.359,6.4372,6.2336,6.3848,1454478,0
1983-06-27,6.4067,6.4067,6.2897,6.342,1695818,0
1983-06-28,6.3029,6.3979,6.3029,6.3029,1854854,0
1983-06-29,6.3029,6.3848,6.2207,6.2637,3068928,0
1983-06-30,6.2897,6.3202,6.1818,6.1818,1705987,0
1983-07-01,6.2207,6.2507,6.1558,6.1686,1391606,0
1983-07-05,6.104,6.1167,5.9827,5.9955,1292665,0
1983-07-06,6.0392,6.1426,6.0392,6.1167,1622769,0
1983-07-07,6.0868,6.329,6.0737,6.2507,3425841,0
1983-07-08,6.2207,6.2637,6.1818,6.1948,1340745,0
1983-07-11,6.212,6.2637,6.1948,6.2507,1769790,0
1983-07-12,6.2207,6.2207,6.1297,6.1818,945924,0
1983-07-13,6.1558,6.212,6.1167,6.212,1067975,0
1983-07-14,6.212,6.2336,6.0392,6.1297,2393931,0
1983-07-15,6.104,6.1426,6.0651,6.0737,913559,0
1983-07-18,6.0475,6.0651,5.9827,6.0392,1712459,0
1983-07-19,6.0392,6.1167,6.0262,6.0737,1209452,0
1983-07-20,6.104,6.1948,6.0868,6.1818,2278347,0
1983-07-21,6.1558,6.2336,6.1167,6.1818,1252909,0
1983-07-22,6.2033,6.2336,6.1686,6.1686,1454478,0
1983-07-25,6.1426,6.1686,6.0737,6.1426,1775335,0
1983-07-26,6.1167,6.1818,6.0651,6.1167,1276025,0
1983-07-27,6.104,6.1558,5.9955,6.0392,1237187,0
1983-07-28,5.9827,6.0392,5.9307,5.9568,1142872,0
1983-07-29,5.9004,5.9439,5.7838,5.8794,1807693,0
1983-08-01,5.8228,5.9697,5.8228,5.918,1590405,0
1983-08-02,5.9004,6.0262,5.9004,5.918,1582080,0
1983-08-03,5.9004,5.9568,5.8617,5.9568,585308,0
1983-08-04,5.9004,5.9439,5.7276,5.7535,2232116,0
1983-08-05,5.771,5.771,5.6757,5.6888,1125305,0
1983-08-08,5.6627,5.6627,5.4506,5.4506,3363895,0
1983-08-09,5.4722,5.5024,5.4118,5.4894,1350922,0
1983-08-10,5.5024,5.5024,5.4336,5.4722,1603347,0
1983-08-11,5.4722,5.6366,5.4595,5.6366,1895538,0
1983-08-12,5.6627,5.7535,5.6063,5.7147,1517357,0
1983-08-15,5.7535,5.8099,5.7451,5.7451,1048555,0
1983-08-16,5.7535,5.7924,5.7276,5.7924,981055,0
1983-08-17,5.7924,5.9439,5.7838,5.9004,1999098,0
1983-08-18,5.9004,5.9568,5.8794,5.8794,2190508,0
1983-08-19,5.9004,5.9439,5.892,5.9439,1563594,0
1983-08-22,5.9568,5.9955,5.9307,5.9697,1148419,0
1983-08-23,5.9697,5.9827,5.9439,5.9568,695337,0
1983-08-24,5.9697,5.9697,5.9439,5.9568,1129925,0
1983-08-25,5.9307,5.9439,5.8487,5.892,1227942,0
1983-08-26,5.892,5.9568,5.8617,5.9307,1161365,0
1983-08-29,5.9004,5.9307,5.8487,5.9004,966272,0
1983-08-30,5.9004,6.0262,5.9004,5.9697,1235335,0
1983-08-31,5.918,6.0392,5.918,6.0262,1376812,0
1983-09-01,5.9697,6.0392,5.9307,5.9697,1006024,0
1983-09-02,5.9827,6.0087,5.9568,5.9955,475272,0
1983-09-06,6.0475,6.1167,6.0392,6.1167,1158588,0
1983-09-07,6.0868,6.2772,6.0651,6.1948,1736502,0
1983-09-08,6.2897,6.2897,6.1948,6.2507,3202079,0
1983-09-09,6.2507,6.3029,6.212,6.2637,1582080,0
1983-09-12,6.359,6.3848,6.1558,6.2207,3545125,0
1983-09-13,6.1948,6.2336,6.1558,6.1818,1821571,0
1983-09-14,6.1558,6.1818,6.1167,6.1426,989380,0
1983-09-15,6.1818,6.2336,6.1686,6.1818,1590405,0
1983-09-16,6.1948,6.342,6.1948,6.342,2404105,0
1983-09-19,6.3029,6.3979,6.2772,6.329,1502564,0
1983-09-20,6.329,6.411,6.329,6.3848,2675948,0
1983-09-21,6.3979,6.4372,6.329,6.329,2714781,0
1983-09-22,6.329,6.411,6.2637,6.411,2168316,0
1983-09-23,6.3979,6.4372,6.3676,6.411,1574691,0
1983-09-26,6.4372,6.4501,6.2772,6.342,2992182,0
1983-09-27,6.3676,6.411,6.2637,6.3029,2724956,0
1983-09-28,6.3029,6.3029,6.2207,6.2207,992160,0
1983-09-29,6.2507,6.2637,6.0737,6.0737,1712459,0
1983-09-30,6.0475,6.1297,5.9568,5.9568,2775814,0
1983-10-03,5.9004,6.0651,5.8794,6.0087,1448010,0
1983-10-04,6.0262,6.0651,6.0262,6.0475,1050412,0
1983-10-05,6.0087,6.0087,5.9568,6.0087,1018973,0
1983-10-06,6.0087,6.0475,5.9697,6.0087,1702288,0
1983-10-07,6.0392,6.0737,6.0087,6.0087,1538624,0
1983-10-10,6.0087,6.1686,5.9827,6.1558,1504408,0
1983-10-11,6.0651,6.0868,5.9568,5.9827,1196504,0
1983-10-12,5.9697,6.0392,5.9697,5.9827,919113,0
1983-10-13,5.9697,6.0087,5.9439,5.9827,729550,0
1983-10-14,5.9827,6.1686,5.9568,6.1558,642636,0
1983-10-17,6.1426,6.2207,6.0651,6.1818,1893695,0
1983-10-18,6.1558,6.2207,5.9955,5.9955,748045,0
1983-10-19,6.1948,6.1948,6.0087,6.1426,1785503,0
1983-10-20,6.1818,6.212,6.1426,6.1686,1227017,0
1983-10-21,6.1426,6.2207,6.0868,6.1297,770232,0
1983-10-24,6.0087,6.0868,5.9439,6.0737,588076,0
1983-10-25,6.0475,6.0737,5.9955,6.0087,1223320,0
1983-10-26,6.0392,6.0475,5.9827,5.9827,930206,0
1983-10-27,5.9568,5.9827,5.9004,5.918,741580,0
1983-10-28,5.9439,5.9827,5.9004,5.9004,405924,0
1983-10-31,5.918,5.9568,5.8487,5.9307,1394377,0
1983-11-01,5.9004,5.9004,5.8099,5.9004,1238114,0
1983-11-02,5.9004,5.9307,5.8228,5.8794,751748,0
1983-11-03,5.8228,5.8228,5.7147,5.7535,1869649,0
1983-11-04,5.6627,5.7058,5.6063,5.6366,1043007,0
1983-11-07,5.6063,5.6627,5.5976,5.6194,768388,0
1983-11-08,5.6063,5.6627,5.6063,5.6498,1487766,0
1983-11-09,5.6366,5.7276,5.6366,5.6888,1427663,0
1983-11-10,5.6888,5.7276,5.6888,5.7058,1315784,0
1983-11-11,5.7058,5.7147,5.6194,5.7058,570510,0
1983-11-14,5.6757,5.8099,5.6627,5.7058,1584856,0
1983-11-15,5.6888,5.7535,5.6757,5.7147,664819,0
1983-11-16,5.6888,5.7451,5.6627,5.7058,937599,0
1983-11-17,5.6627,5.7276,5.5154,5.6194,3444332,0
1983-11-18,5.5718,5.6063,5.4722,5.5154,2276497,0
1983-11-21,5.4246,5.5718,5.4118,5.5416,2632489,0
1983-11-22,5.5288,5.5288,5.4336,5.4506,2111909,0
1983-11-23,5.3683,5.4336,5.286,5.3426,4545599,0
1983-11-25,5.3683,5.3944,5.3295,5.3683,1141021,0
1983-11-28,5.3553,5.4118,5.3167,5.3683,1860400,0
1983-11-29,5.3426,5.3426,5.2601,5.3036,2883992,0
1983-11-30,5.286,5.3295,5.2345,5.3295,2990333,0
1983-12-01,5.3295,5.3295,5.2778,5.3167,1956572,0
1983-12-02,5.3426,5.4246,5.3167,5.3683,3932555,0
1983-12-05,5.3553,5.4118,5.3295,5.3944,659274,0
1983-12-06,5.3553,5.4246,5.3426,5.3814,979212,0
1983-12-07,5.3553,5.4595,5.3426,5.4118,596400,0
1983-12-08,5.4118,5.4506,5.3553,5.3683,2165541,0
1983-12-09,5.3683,5.4336,5.3553,5.4336,1145644,0
1983-12-12,5.4336,5.4595,5.3814,5.4336,737874,0
1983-12-13,5.3814,5.4118,5.3683,5.3814,1597798,0
1983-12-14,5.3553,5.3814,5.1697,5.1697,2108213,0
1983-12-15,5.1954,5.2083,5.1308,5.1308,1826195,0
1983-12-16,5.1003,5.1308,4.992,5.0741,1703212,0
1983-12-19,5.0741,5.139,4.9834,4.992,1487766,0
1983-12-20,4.9834,5.1134,4.9834,5.1134,2438311,0
1983-12-21,5.1134,5.3683,5.1003,5.3295,2352320,0
1983-12-22,5.3295,5.3553,5.2213,5.3167,1775335,0
1983-12-23,5.3295,5.3944,5.3167,5.3944,1212223,0
1983-12-27,5.4246,5.4246,5.3553,5.3553,1150272,0
1983-12-28,5.286,5.3426,5.2345,5.3426,672225,0
1983-12-29,5.4506,5.5024,5.3683,5.3683,1702288,0
1983-12-30,5.3553,5.4506,5.3167,5.4246,1037458,0
1984-01-03,5.4506,5.4722,5.3295,5.3295,1242737,0
1984-01-04,5.3426,5.4336,5.3036,5.4118,1200198,0
1984-01-05,5.4118,5.5976,5.4118,5.5718,2930226,0
1984-01-06,5.5804,5.6235,5.5288,5.6063,930206,0
1984-01-09,5.6063,5.6366,5.5024,5.5416,920029,0
1984-01-10,5.5288,5.5804,5.4894,5.4894,978280,0
1984-01-11,5.4336,5.4722,5.3553,5.4595,1081849,0
1984-01-12,5.4336,5.5154,5.3553,5.3553,2121155,0
1984-01-13,5.3814,5.4246,5.2345,5.3295,1212223,0
1984-01-16,5.3036,5.3295,5.2345,5.2345,2259857,0
1984-01-17,5.2345,5.286,5.2213,5.2778,1222395,0
1984-01-18,5.3167,5.3553,5.2345,5.2601,1264007,0
1984-01-19,5.2345,5.2601,5.1954,5.2601,1423040,0
1984-01-20,5.2778,5.2778,5.1697,5.1954,1076300,0
1984-01-23,5.1827,5.1827,5.1003,5.1697,1420268,0
1984-01-24,5.1697,5.2778,5.139,5.2778,1649581,0
1984-01-25,5.2778,5.4506,5.2778,5.3944,2308862,0
1984-01-26,5.3944,5.4506,5.3553,5.3683,1392534,0
1984-01-27,5.3426,5.3814,5.2601,5.286,834035,0
1984-01-30,5.286,5.3295,5.286,5.3167,1246439,0
1984-01-31,5.286,5.3167,5.2471,5.2778,1214994,0
1984-02-01,5.3167,5.3426,5.2345,5.2601,1687493,0
1984-02-02,5.2778,5.2778,5.1827,5.2345,1507189,0
1984-02-03,5.2345,5.2601,5.0226,5.0354,4343096,0
1984-02-06,5.0096,5.0226,4.8881,4.9662,2038868,0
1984-02-07,4.9573,4.992,4.9143,4.9662,2339375,0
1984-02-08,4.9834,4.992,4.7973,4.7973,2181258,0
1984-02-09,4.7973,4.9273,4.7151,4.8751,1600579,0
1984-02-10,4.858,4.992,4.858,4.9402,1777187,0
1984-02-13,4.9402,4.9662,4.8751,4.9402,2083244,0
1984-02-14,4.9143,4.9834,4.8104,4.9402,1386985,0
1984-02-15,4.9143,4.9573,4.858,4.9143,883043,0
1984-02-16,4.9402,4.9402,4.858,4.9014,1031913,0
1984-02-17,4.8881,4.9402,4.8493,4.858,1398998,0
1984-02-21,4.858,4.858,4.7151,4.7973,1969514,0
1984-02-22,4.7411,4.858,4.7151,4.7672,849758,0
1984-02-23,4.7803,4.8364,4.7024,4.7973,945924,0
1984-02-24,4.8364,4.9014,4.7803,4.9014,1424890,0
1984-02-27,4.8751,5.0485,4.8493,5.0226,1541400,0
1984-02-28,4.9662,4.992,4.8881,4.9662,1076300,0
1984-02-29,4.9573,5.0096,4.9273,4.9662,1420268,0
1984-03-01,4.8881,4.9662,4.858,4.9662,846983,0
1984-03-02,4.9662,5.0614,4.9662,5.0096,1372189,0
1984-03-05,5.0096,5.0226,4.9273,4.9573,945002,0
1984-03-06,4.992,4.992,4.8364,4.8493,592704,0
1984-03-07,4.8364,4.8751,4.7672,4.8192,701812,0
1984-03-08,4.7803,4.8751,4.7672,4.8192,1315784,0
1984-03-09,4.7973,4.8192,4.6634,4.7411,1705063,0
1984-03-12,4.7411,4.7973,4.6634,4.7672,1281570,0
1984-03-13,4.7672,4.7973,4.6722,4.7024,1920507,0
1984-03-14,4.6722,4.754,4.6634,4.7151,1274174,0
1984-03-15,4.7024,4.754,4.6634,4.754,2126702,0
1984-03-16,4.858,4.9143,4.6634,4.7024,2219169,0
1984-03-19,4.6722,4.6722,4.607,4.6722,1127156,0
1984-03-20,4.6459,4.8104,4.633,4.8104,1954719,0
1984-03-21,4.8104,4.9662,4.8104,4.9014,1867803,0
1984-03-22,4.858,4.9402,4.8364,4.8751,1963040,0
1984-03-23,4.8881,4.8881,4.7672,4.8104,1266776,0
1984-03-26,4.7973,4.8192,4.7151,4.7151,1689343,0
1984-03-27,4.7151,4.754,4.7151,4.7151,1823417,0
1984-03-28,4.7151,4.8493,4.7151,4.8364,985677,0
1984-03-29,4.8104,4.8751,4.7973,4.858,1008799,0
1984-03-30,4.8493,4.858,4.7803,4.8364,1147492,0
1984-04-02,4.8104,4.858,4.7672,4.8493,1173383,0
1984-04-03,4.9014,4.992,4.8493,4.992,1014346,0
1984-04-04,5.0096,5.0913,4.9573,5.0485,1482214,0
1984-04-05,5.0913,5.1134,4.8881,4.8881,1450785,0
1984-04-06,4.9014,4.9273,4.8364,4.9273,1645885,0
1984-04-09,4.9143,4.9402,4.8192,4.8493,652804,0
1984-04-10,4.8751,4.9014,4.8192,4.858,706438,0
1984-04-11,4.8364,4.8364,4.754,4.7803,754519,0
1984-04-12,4.754,4.9143,4.728,4.9143,1134553,0
1984-04-13,4.9402,4.9662,4.8364,4.8881,985677,0
1984-04-16,4.858,5.0226,4.7672,5.0226,1045782,0
1984-04-17,5.0226,5.0614,4.9273,5.0226,1813249,0
1984-04-18,4.9834,5.0354,4.9834,5.0226,1771642,0
1984-04-19,5.0354,5.0354,4.9273,5.0096,677777,0
1984-04-23,5.0226,5.0741,4.992,5.0354,1299137,0
1984-04-24,5.0096,5.1003,5.0096,5.0741,858079,0
1984-04-25,5.0741,5.2083,5.0614,5.2083,804449,0
1984-04-26,5.2213,5.2471,5.139,5.1827,751748,0
1984-04-27,5.2083,5.2083,5.1134,5.1308,1171536,0
1984-04-30,5.139,5.2083,5.1134,5.1697,1173383,0
1984-05-01,5.139,5.2778,5.139,5.2345,1885369,0
1984-05-02,5.2345,5.2345,5.1697,5.2213,1633864,0
1984-05-03,5.2083,5.2213,5.1308,5.1308,1765168,0
1984-05-04,5.1308,5.139,4.9573,5.0096,1239963,0
1984-05-07,4.992,5.0913,4.9834,5.0485,846983,0
1984-05-08,5.0614,5.1308,5.0354,5.1308,2052729,0
1984-05-09,5.139,5.1525,4.992,5.0226,2709239,0
1984-05-10,4.992,5.0226,4.9662,4.9834,1164135,0
1984-05-11,4.9573,4.992,4.9143,4.9573,1329652,0
1984-05-14,4.9662,4.9662,4.858,4.8751,894141,0
1984-05-15,4.9143,4.9402,4.8104,4.8881,2623239,0
1984-05-16,4.8881,4.9402,4.8493,4.8751,2145200,0
1984-05-17,4.9014,4.9014,4.7803,4.8751,2026840,0
1984-05-18,4.8364,4.858,4.7973,4.8192,1641263,0
1984-05-21,4.8104,4.8751,4.7803,4.8364,1584856,0
1984-05-22,4.8104,4.858,4.7803,4.8104,1264007,0
1984-05-23,4.7672,4.8104,4.6459,4.6894,965337,0
1984-05-24,4.6634,4.6894,4.607,4.6634,1273245,0
1984-05-25,4.594,4.6894,4.5681,4.6722,1564519,0
1984-05-29,4.6459,4.7024,4.607,4.6722,1294512,0
1984-05-30,4.633,4.9014,4.633,4.8364,1853930,0
1984-05-31,4.7973,4.8493,4.7803,4.7973,939448,0
1984-06-01,4.8192,4.858,4.7411,4.7803,2617693,0
1984-06-04,4.754,4.8104,4.7024,4.728,4061078,0
1984-06-05,4.7024,4.7024,4.4601,4.4989,5424021,0
1984-06-06,4.4906,4.5248,4.3779,4.5163,3253858,0
1984-06-07,4.4601,4.5381,4.4469,4.5248,1417491,0
1984-06-08,4.5381,4.581,4.4601,4.5681,1618145,0
1984-06-11,4.5681,4.5681,4.3692,4.3779,2052729,0
1984-06-12,4.326,4.326,4.1659,4.2351,2157215,0
1984-06-13,4.2438,4.2999,4.1789,4.261,1265852,0
1984-06-14,4.2351,4.261,4.114,4.1659,3284371,0
1984-06-15,4.114,4.1399,3.9539,4.0059,2514136,0
1984-06-18,3.9928,4.1399,3.9798,4.1399,2688895,0
1984-06-19,4.1271,4.1399,4.0707,4.1399,1785503,0
1984-06-20,4.101,4.313,4.0707,4.313,2616777,0
1984-06-21,4.1659,4.2438,4.1271,4.2222,2421671,0
1984-06-22,4.1789,4.2438,4.114,4.1528,3385162,0
1984-06-25,4.1789,4.1963,4.0878,4.1789,968110,0
1984-06-26,4.1399,4.1399,4.0059,4.0579,3025472,0
1984-06-27,4.0489,4.114,3.9798,4.0579,3239067,0
1984-06-28,4.0489,4.0707,4.0187,4.0489,1515510,0
1984-06-29,4.0707,4.1399,4.0187,4.1399,2226570,0
1984-07-02,4.1399,4.1399,4.0489,4.0579,1358316,0
1984-07-03,4.0489,4.0489,3.9539,4.0489,2260780,0
1984-07-05,4.0316,4.0579,4.0187,4.0316,929284,0
1984-07-06,4.0316,4.0316,3.9798,4.0316,1385136,0
1984-07-09,4.0489,4.0489,3.9108,3.9539,1973212,0
1984-07-10,3.9539,3.9669,3.9108,3.941,2360642,0
1984-07-11,3.9237,3.941,3.8846,3.9108,2511361,0
1984-07-12,3.941,3.9928,3.9108,3.9669,1586703,0
1984-07-13,3.9798,4.0059,3.941,4.0059,1101261,0
1984-07-16,4.0059,4.0878,4.0059,4.0878,1227942,0
1984-07-17,4.0489,4.0878,4.0059,4.0878,1490543,0
1984-07-18,4.0316,4.0316,3.9928,4.0187,1606126,0
1984-07-19,4.0059,4.0059,3.9108,3.9539,1851159,0
1984-07-20,3.9539,3.9798,3.876,3.9669,2941322,0
1984-07-23,3.941,3.941,3.876,3.9237,1774413,0
1984-07-24,3.9237,3.941,3.863,3.863,911706,0
1984-07-25,3.8846,3.9108,3.8328,3.876,2723110,0
1984-07-26,3.863,3.876,3.8197,3.8328,1797529,0
1984-07-27,3.8328,3.876,3.8197,3.8457,1934377,0
1984-07-30,3.8197,3.8328,3.7548,3.7809,2245064,0
1984-07-31,3.7681,3.7809,3.6598,3.7116,2887695,0
1984-08-01,3.7937,3.8457,3.7809,3.8457,4126729,0
1984-08-02,3.863,4.1528,3.863,4.1399,4296866,0
1984-08-03,4.5681,4.5681,4.1399,4.3518,6775871,0
1984-08-06,4.3692,4.4601,4.261,4.2872,3025472,0
1984-08-07,4.2048,4.261,4.0878,4.1963,2612147,0
1984-08-08,4.2222,4.3779,4.2222,4.2741,4763818,0
1984-08-09,4.2999,4.4906,4.2872,4.4601,3168788,0
1984-08-10,4.6722,4.6722,4.4601,4.4906,2164614,0
1984-08-13,4.4777,4.4906,4.3953,4.4777,1995400,0
1984-08-14,4.4777,4.4906,4.3779,4.4083,1469275,0
1984-08-15,4.3779,4.4083,4.313,4.3692,1613522,0
1984-08-16,4.3518,4.3692,4.2872,4.3692,3129033,0
1984-08-17,4.3779,4.3779,4.326,4.3779,1299137,0
1984-08-20,4.4083,4.4083,4.326,4.3779,1288965,0
1984-08-21,4.4083,4.4989,4.3692,4.4906,1933449,0
1984-08-22,4.4601,4.5163,4.4083,4.4601,1482214,0
1984-08-23,4.434,4.4469,4.3779,4.4083,1093868,0
1984-08-24,4.4211,4.4211,4.2872,4.3518,1685641,0
1984-08-27,4.313,4.313,4.2351,4.2741,1889989,0
1984-08-28,4.2741,4.3518,4.2222,4.3433,1252909,0
1984-08-29,4.3518,4.434,4.326,4.3692,1408247,0
1984-08-30,4.3779,4.4211,4.326,4.3953,2340298,0
1984-08-31,4.4083,4.4211,4.3779,4.4211,569589,0
1984-09-04,4.434,4.434,4.2741,4.313,1050412,0
1984-09-05,4.2741,4.2741,4.1659,4.2048,1394377,0
1984-09-06,4.1789,4.2222,4.1399,4.2048,1384202,0
1984-09-07,4.2438,4.2741,4.1963,4.2351,1573762,0
1984-09-10,4.1963,4.261,4.1659,4.2048,1114213,0
1984-09-11,4.2351,4.326,4.1963,4.2351,2049037,0
1984-09-12,4.2222,4.326,4.1963,4.313,1889989,0
1984-09-13,4.2872,4.581,4.2872,4.581,4490118,0
1984-09-14,4.6198,4.7024,4.5163,4.5248,4769365,0
1984-09-17,4.5381,4.5681,4.4906,4.5381,2083244,0
1984-09-18,4.5381,4.5381,4.3518,4.3779,1497941,0
1984-09-19,4.3518,4.434,4.2999,4.313,2527081,0
1984-09-20,4.2999,4.3518,4.2351,4.3518,2304234,0
1984-09-21,4.326,4.4083,4.2438,4.2999,3742998,0
1984-09-24,4.2872,4.2999,4.2351,4.261,2096191,0
1984-09-25,4.261,4.2872,4.2048,4.261,1857631,0
1984-09-26,4.2222,4.3692,4.2222,4.261,2145200,0
1984-09-27,4.2741,4.2999,4.261,4.2872,939448,0
1984-09-28,4.261,4.326,4.2438,4.2872,1901087,0
1984-10-01,4.2741,4.313,4.2438,4.2999,1170615,0
1984-10-02,4.2872,4.313,4.2438,4.261,1127156,0
1984-10-03,4.2741,4.2741,4.2222,4.2438,1623692,0
1984-10-04,4.2438,4.2741,4.2222,4.2438,1418419,0
1984-10-05,4.2351,4.2999,4.2048,4.2741,1800303,0
1984-10-08,4.2438,4.2438,4.1963,4.2438,626920,0
1984-10-09,4.2438,4.2741,4.0707,4.0878,1758696,0
1984-10-10,4.101,4.101,4.0187,4.0878,2483622,0
1984-10-11,4.1271,4.1963,4.0878,4.1963,2313486,0
1984-10-12,4.1963,4.261,4.1789,4.2438,1408247,0
1984-10-15,4.2351,4.2741,4.2048,4.2741,1698593,0
1984-10-16,4.2222,4.2351,4.0707,4.1659,3301016,0
1984-10-17,4.1271,4.1659,4.101,4.114,1797529,0
1984-10-18,4.0579,4.1789,3.9798,4.1789,2401328,0
1984-10-19,4.1659,4.2222,4.0707,4.101,2772115,0
1984-10-22,4.0187,4.1399,3.9928,4.1399,1913109,0
1984-10-23,4.1528,4.1528,4.0579,4.101,1897390,0
1984-10-24,4.101,4.1271,4.0489,4.101,1414721,0
1984-10-25,4.0707,4.1399,4.0579,4.114,1667155,0
1984-10-26,4.0878,4.0878,4.0187,4.0489,1596876,0
1984-10-29,4.0187,4.101,4.0187,4.0579,1315784,0
1984-10-30,4.0316,4.1399,4.0316,4.114,3729135,0
1984-10-31,4.0878,4.114,4.0579,4.0878,2847933,0
1984-11-01,4.0878,4.1528,4.0579,4.1399,2519684,0
1984-11-02,4.1399,4.1528,4.101,4.1528,1648665,0
1984-11-05,4.1659,4.261,4.114,4.2438,3317659,0
1984-11-06,4.2438,4.2999,4.2048,4.2999,1667155,0
1984-11-07,4.2872,4.2999,4.1963,4.2741,2311631,0
1984-11-08,4.2222,4.2741,4.2048,4.2438,1167840,0
1984-11-09,4.261,4.2872,4.1659,4.2048,4381934,0
1984-11-12,4.1789,4.2438,4.1659,4.2438,757294,0
1984-11-13,4.2048,4.2438,4.1789,4.2351,1222395,0
1984-11-14,4.261,4.261,4.1963,4.2351,2295913,0
1984-11-15,4.1789,4.2222,4.1528,4.2222,1735572,0
1984-11-16,4.2222,4.2222,4.1271,4.1528,1870576,0
1984-11-19,4.114,4.1399,4.0489,4.0707,3161393,0
1984-11-20,4.0489,4.0878,4.0489,4.0707,2265406,0
1984-11-21,4.0579,4.114,4.0187,4.114,1589482,0
1984-11-23,4.0878,4.1659,4.0878,4.1399,898763,0
1984-11-26,4.1271,4.1528,4.101,4.1271,1487766,0
1984-11-27,4.114,4.1789,4.0878,4.1789,1712459,0
1984-11-28,4.1659,4.2222,4.114,4.1789,1352767,0
1984-11-29,4.1528,4.1659,4.114,4.1528,1992628,0
1984-11-30,4.1271,4.1659,4.0707,4.1659,1860400,0
1984-12-03,4.1271,4.1528,4.0316,4.114,1716155,0
1984-12-04,4.0878,4.114,4.0316,4.114,1332433,0
1984-12-05,4.101,4.101,4.0316,4.0707,5014397,0
1984-12-06,4.0059,4.1271,4.0059,4.1271,1787361,0
1984-12-07,4.101,4.2351,4.0878,4.2048,3191904,0
1984-12-10,4.1789,4.261,4.1789,4.261,2938549,0
1984-12-11,4.2438,4.2872,4.2222,4.261,1725408,0
1984-12-12,4.2351,4.261,4.2048,4.261,1625544,0
1984-12-13,4.2351,4.2741,4.2222,4.261,2111909,0
1984-12-14,4.1659,4.2741,4.1528,4.2438,2144274,0
1984-12-17,4.2222,4.261,4.1963,4.261,2134105,0
1984-12-18,4.2741,4.3779,4.261,4.3779,4073105,0
1984-12-19,4.3692,4.4906,4.3433,4.3953,3403650,0
1984-12-20,4.3518,4.4083,4.2741,4.2999,2359713,0
1984-12-21,4.2741,4.2741,4.1789,4.2048,2214547,0
1984-12-24,4.2222,4.3433,4.2222,4.3433,917257,0
1984-12-26,4.326,4.3779,4.313,4.3692,1251058,0
1984-12-27,4.3433,4.3692,4.326,4.3692,1017113,0
1984-12-28,4.3779,4.4211,4.3518,4.3779,1616290,0
1984-12-31,4.3779,4.3953,4.3433,4.3692,1284343,0
1985-01-02,4.3953,4.4083,4.2438,4.2872,2431843,0
1985-01-03,4.313,4.3953,4.313,4.326,1743897,0
1985-01-04,4.326,4.3433,4.261,4.326,1794752,0
1985-01-07,4.3518,4.3953,4.3433,4.3692,1206674,0
1985-01-08,4.3518,4.4083,4.3433,4.4083,1286195,0
1985-01-09,4.4211,4.4777,4.4211,4.4601,1414721,0
1985-01-10,4.4777,4.5248,4.4469,4.5163,2805402,0
1985-01-11,4.4989,4.5248,4.4906,4.5163,1464651,0
1985-01-14,4.4989,4.594,4.4601,4.594,2314406,0
1985-01-15,4.6459,4.7151,4.607,4.6634,3769811,0
1985-01-16,4.728,4.8104,4.7151,4.7672,5118885,0
1985-01-17,4.7803,4.7803,4.7024,4.728,2909887,0
1985-01-18,4.728,4.754,4.6634,4.7151,1765168,0
1985-01-21,4.7151,4.8493,4.7151,4.8493,1729100,0
1985-01-22,4.858,4.9014,4.8192,4.8364,4081424,0
1985-01-23,4.8364,4.992,4.7973,4.9662,2326434,0
1985-01-24,4.9573,4.9834,4.9143,4.9662,2461431,0
1985-01-25,4.9573,4.992,4.9014,4.9014,1052252,0
1985-01-28,4.8751,4.9014,4.8493,4.9014,2797079,0
1985-01-29,4.858,5.0614,4.8493,5.0614,2360642,0
1985-01-30,5.1525,5.1697,4.992,5.0226,3166937,0
1985-01-31,4.9662,5.0354,4.9662,5.0226,1666228,0
1985-02-01,4.9573,5.0226,4.9573,4.9834,1251058,0
1985-02-04,4.9834,5.0741,4.9573,5.0741,2509510,0
1985-02-05,5.1003,5.1827,5.0913,5.1308,2691668,0
1985-02-06,5.1003,5.1308,5.0485,5.0741,3451734,0
1985-02-07,5.0614,5.2213,5.0614,5.1525,4109166,0
1985-02-08,5.139,5.2601,5.139,5.2345,3523860,0
1985-02-11,5.2213,5.2213,5.1308,5.1954,1600579,0
1985-02-12,5.1697,5.2471,5.1525,5.1954,1052252,0
1985-02-13,5.1697,5.2778,5.139,5.2601,2555747,0
1985-02-14,5.2601,5.286,5.2083,5.2471,2247834,0
1985-02-15,5.2083,5.2471,5.1954,5.2345,1550644,0
1985-02-19,5.2345,5.2345,5.2083,5.2345,1251058,0
1985-02-20,5.2083,5.2213,5.1308,5.1827,1477593,0
1985-02-21,5.1697,5.1697,5.0741,5.0913,2337528,0
1985-02-22,5.0741,5.1003,4.992,5.0354,2134105,0
1985-02-25,4.9834,5.0913,4.9573,5.0913,1808624,0
1985-02-26,5.1134,5.2213,5.0913,5.1954,3202999,0
1985-02-27,5.1697,5.2083,5.1525,5.1827,2152595,0
1985-02-28,5.2083,5.286,5.1827,5.2345,2639888,0
1985-03-01,5.2345,5.3944,5.2083,5.3553,5815145,0
1985-03-04,5.3553,5.3553,5.2601,5.3295,3840087,0
1985-03-05,5.3167,5.3553,5.3036,5.3167,1697665,0
1985-03-06,5.3167,5.3295,5.2083,5.2213,2373592,0
1985-03-07,5.1954,5.2213,5.1308,5.1308,1504408,0
1985-03-08,5.1134,5.1134,5.0485,5.0485,1505341,0
1985-03-11,5.0354,5.0913,4.9573,4.9834,1651434,0
1985-03-12,4.9573,5.0741,4.9573,5.0354,1382357,0
1985-03-13,5.0354,5.1308,5.0354,5.0614,1242737,0
1985-03-14,5.0354,5.1134,5.0226,5.1003,2024067,0
1985-03-15,5.0614,5.0741,4.9662,4.9662,1352767,0
1985-03-18,4.9834,5.0614,4.9662,5.0096,1322259,0
1985-03-19,5.0226,5.2345,5.0226,5.2083,1949172,0
1985-03-20,5.1827,5.2213,5.1003,5.1308,2159994,0
1985-03-21,5.1003,5.1525,5.0913,5.1308,1307463,0
1985-03-22,5.1003,5.1308,4.992,5.0226,1209452,0
1985-03-25,5.0096,5.1003,4.992,5.0614,1089241,0
1985-03-26,5.0485,5.1134,5.0485,5.0741,2447563,0
1985-03-27,5.0741,5.1308,5.0741,5.0741,3198376,0
1985-03-28,5.1003,5.1134,5.0485,5.0741,1781810,0
1985-03-29,5.0741,5.3036,5.0741,5.3036,3390706,0
1985-04-01,5.286,5.3553,5.2778,5.3295,1781810,0
1985-04-02,5.3295,5.3426,5.1827,5.2083,2905264,0
1985-04-03,5.2345,5.286,5.1308,5.1697,1425815,0
1985-04-04,5.1954,5.2345,5.1003,5.1525,1494242,0
1985-04-08,5.1827,5.1954,5.0614,5.1003,1570068,0
1985-04-09,5.0741,5.1525,5.0741,5.0913,2442014,0
1985-04-10,5.1134,5.1134,5.0354,5.0485,2350470,0
1985-04-11,5.0354,5.1003,5.0354,5.0741,2701834,0
1985-04-12,5.0741,5.1308,5.0485,5.0913,1472048,0
1985-04-15,5.0741,5.1134,5.0614,5.1003,945924,0
1985-04-16,5.1308,5.139,5.0614,5.1134,3126252,0
1985-04-17,5.1003,5.139,5.0485,5.0614,876573,0
1985-04-18,5.0913,5.1308,4.992,5.0226,1283418,0
1985-04-19,5.0226,5.0226,4.9573,4.9834,965337,0
1985-04-22,4.9402,4.9662,4.8881,4.9014,1132698,0
1985-04-23,4.8881,4.9273,4.8751,4.9273,1151195,0
1985-04-24,4.9014,5.2083,4.9014,5.1954,3581186,0
1985-04-25,5.2345,5.2778,5.1954,5.2345,2850713,0
1985-04-26,5.2345,5.2345,5.139,5.1525,1888144,0
1985-04-29,5.1525,5.286,5.1525,5.1827,1794752,0
1985-04-30,5.1697,5.2083,5.1308,5.139,2214547,0
1985-05-01,5.139,5.1525,5.0913,5.1003,1664376,0
1985-05-02,5.1134,5.1525,5.1003,5.1308,1220540,0
1985-05-03,5.1697,5.3036,5.1525,5.3036,2216396,0
1985-05-06,5.3426,5.5024,5.3426,5.4506,5007930,0
1985-05-07,5.4506,5.4894,5.3859,5.3944,2909887,0
1985-05-08,5.3944,5.4506,5.3167,5.4246,5731009,0
1985-05-09,5.3944,5.4722,5.3944,5.4336,2804474,0
1985-05-10,5.5024,5.5024,5.4506,5.4722,3146602,0
1985-05-13,5.4894,5.4894,5.4118,5.4246,969035,0
1985-05-14,5.4118,5.4336,5.3859,5.3944,1151195,0
1985-05-15,5.4118,5.4246,5.3553,5.3944,1261228,0
1985-05-16,5.3944,5.4506,5.3859,5.4118,2424436,0
1985-05-17,5.3944,5.6063,5.3944,5.5154,2706462,0
1985-05-20,5.5586,5.5976,5.4894,5.5154,1831741,0
1985-05-21,5.5288,5.5288,5.3944,5.4506,1885369,0
1985-05-22,5.4118,5.4118,5.3426,5.3944,2037007,0
1985-05-23,5.3859,5.3944,5.3036,5.3167,1482214,0
1985-05-24,5.3295,5.3944,5.3295,5.3944,760986,0
1985-05-28,5.3683,5.3944,5.2471,5.2601,1618145,0
1985-05-29,5.2471,5.2601,5.1954,5.2345,2045336,0
1985-05-30,5.2471,5.4506,5.2471,5.3167,3132730,0
1985-05-31,5.3167,5.3683,5.3036,5.3426,3931631,0
1985-06-03,5.3553,5.3683,5.3036,5.3426,1772564,0
1985-06-04,5.3167,5.3683,5.3167,5.3553,2794307,0
1985-06-05,5.3683,5.3859,5.3036,5.3036,1615369,0
1985-06-06,5.286,5.286,5.2471,5.286,1345376,0
1985-06-07,5.3036,5.3167,5.1697,5.2213,1680099,0
1985-06-10,5.2213,5.2213,5.1525,5.1827,1325027,0
1985-06-11,5.1827,5.2083,5.139,5.139,1492390,0
1985-06-12,5.1525,5.1525,5.0354,5.0354,1163215,0
1985-06-13,5.0226,5.0485,4.8881,4.9834,1607974,0
1985-06-14,5.0096,5.0354,4.9834,5.0096,1664376,0
1985-06-17,5.0485,5.0741,5.0096,5.0614,2057353,0
1985-06-18,5.0614,5.1003,5.0354,5.0614,1559890,0
1985-06-19,5.0741,5.0741,4.992,5.0096,2154446,0
1985-06-20,5.0096,5.0226,4.9662,5.0096,1761467,0
1985-06-21,5.0354,5.1697,4.992,5.1308,3117936,0
1985-06-24,5.0614,5.1003,5.0354,5.1003,1384202,0
1985-06-25,5.0913,5.1697,5.0913,5.1003,1844685,0
1985-06-26,5.1003,5.1134,5.0485,5.0485,1297291,0
1985-06-27,5.0913,5.1308,5.0485,5.1134,3914987,0
1985-06-28,5.1134,5.1525,5.0913,5.1003,1985233,0
1985-07-01,5.0485,5.1134,5.0485,5.1134,2905264,0
1985-07-02,5.1308,5.1954,5.1134,5.1697,3886322,0
1985-07-03,5.1697,5.2345,5.1525,5.2345,2093420,0
1985-07-05,5.2601,5.2778,5.2213,5.2601,1302838,0
1985-07-08,5.2345,5.2601,5.1827,5.2213,1263074,0
1985-07-09,5.1954,5.1954,5.139,5.1697,1229786,0
1985-07-10,5.1308,5.139,5.0913,5.1003,3006978,0
1985-07-11,5.1134,5.2213,5.1134,5.2213,1854854,0
1985-07-12,5.2345,5.3859,5.2345,5.3683,3522005,0
1985-07-15,5.3683,5.3683,5.3167,5.3167,1492390,0
1985-07-16,5.3426,5.4638,5.3167,5.4506,1895538,0
1985-07-17,5.4766,5.5416,5.4506,5.5024,3321356,0
1985-07-18,5.4766,5.5288,5.4766,5.5288,1764239,0
1985-07-19,5.5024,5.5288,5.4894,5.5288,2506737,0
1985-07-22,5.5024,5.5416,5.4894,5.5154,2746220,0
1985-07-23,5.5154,5.5804,5.5024,5.5288,3641294,0
1985-07-24,5.5024,5.5288,5.4506,5.5024,1898318,0
1985-07-25,5.5154,5.5718,5.5154,5.5154,2694445,0
1985-07-26,5.5154,5.6366,5.5154,5.6235,2476224,0
1985-07-29,5.6063,5.6063,5.4766,5.4766,1340745,0
1985-07-30,5.4638,5.4766,5.4336,5.4506,1428590,0
1985-07-31,5.4246,5.5288,5.4118,5.4894,1278796,0
1985-08-01,5.4506,5.4766,5.3944,5.4766,839582,0
1985-08-02,5.4766,5.4766,5.3553,5.3553,975508,0
1985-08-05,5.3553,5.3553,5.2601,5.2778,1713384,0
1985-08-06,5.286,5.3036,5.1954,5.1954,1779960,0
1985-08-07,5.1525,5.1954,5.139,5.1525,1256602,0
1985-08-08,5.1308,5.1697,5.1003,5.1003,1970441,0
1985-08-09,5.1308,5.1308,5.0741,5.0913,826637,0
1985-08-12,5.0913,5.1525,5.0913,5.1003,503936,0
1985-08-13,5.1003,5.1308,5.0741,5.1003,914485,0
1985-08-14,5.1308,5.1525,5.1134,5.1525,723996,0
1985-08-15,5.139,5.1697,5.1134,5.1308,773015,0
1985-08-16,5.0741,5.1308,5.0741,5.1003,1057813,0
1985-08-19,5.0913,5.1003,5.0614,5.1003,465101,0
1985-08-20,5.1308,5.1954,5.1003,5.1954,1240887,0
1985-08-21,5.1308,5.1954,5.1134,5.1954,1677322,0
1985-08-22,5.1697,5.2213,5.1134,5.1308,1180788,0
1985-08-23,5.1134,5.1525,5.1003,5.1003,385581,0
1985-08-26,5.1003,5.1003,5.0485,5.0913,1109582,0
1985-08-27,5.0913,5.1697,5.0741,5.1308,908933,0
1985-08-28,5.139,5.2345,5.139,5.2083,1595027,0
1985-08-29,5.2083,5.2778,5.2083,5.2778,1718008,0
1985-08-30,5.3036,5.3426,5.2601,5.3426,2245064,0
1985-09-03,5.3683,5.3859,5.3295,5.3859,1111427,0
1985-09-04,5.3683,5.3683,5.286,5.3167,1122532,0
1985-09-05,5.1525,5.2471,5.1525,5.1525,632465,0
1985-09-06,5.139,5.1954,5.1308,5.1827,579762,0
1985-09-09,5.1525,5.1827,5.139,5.1697,359695,0
1985-09-10,5.1525,5.1827,5.1308,5.1308,606576,0
1985-09-11,5.1308,5.139,5.0485,5.0485,1528453,0
1985-09-12,5.0614,5.0913,5.0226,5.0354,787804,0
1985-09-13,5.0354,5.0485,4.9273,4.9662,1726327,0
1985-09-16,4.9573,4.9662,4.9014,4.9273,904310,0
1985-09-17,4.9014,4.9273,4.8493,4.8623,1672703,0
1985-09-18,4.8493,4.9444,4.8364,4.9014,1490543,0
1985-09-19,4.8881,4.9662,4.8881,4.9444,1037458,0
1985-09-20,5.0226,5.0226,4.8364,4.8623,1877047,0
1985-09-23,4.8881,4.9662,4.8881,4.9662,1102187,0
1985-09-24,4.9662,5.0226,4.9444,4.9444,1487766,0
1985-09-25,4.9573,4.9662,4.9273,4.9444,686091,0
1985-09-26,4.9014,4.992,4.8623,4.992,1250130,0
1985-09-30,4.9662,5.0741,4.9573,5.0741,1973212,0
1985-10-01,5.0485,5.139,5.0226,5.1308,1423040,0
1985-10-02,5.139,5.1827,5.0741,5.1003,1854854,0
1985-10-03,5.1134,5.139,5.0741,5.1134,1662529,0
1985-10-04,5.1003,5.1134,5.0485,5.0741,1389759,0
1985-10-07,5.0485,5.0614,4.9834,5.0226,1313008,0
1985-10-08,4.992,5.0485,4.9834,5.0096,742499,0
1985-10-09,5.0096,5.0485,4.9834,4.992,873795,0
1985-10-10,4.9662,4.992,4.9573,4.992,998630,0
1985-10-11,4.9834,5.0096,4.9834,5.0096,1301915,0
1985-10-14,4.9834,5.1827,4.9834,5.1525,1620913,0
1985-10-15,5.1827,5.2345,5.1003,5.1134,1749438,0
1985-10-16,5.139,5.286,5.1134,5.2778,2191428,0
1985-10-17,5.2471,5.3167,5.2083,5.2083,1983383,0
1985-10-18,5.2083,5.2778,5.1827,5.2083,1576537,0
1985-10-21,5.2213,5.2471,5.1827,5.1954,1687493,0
1985-10-22,5.1827,5.286,5.1827,5.2345,932053,0
1985-10-23,5.2345,5.3295,5.2213,5.3167,3343552,0
1985-10-24,5.3036,5.3167,5.2213,5.2213,1196504,0
1985-10-25,5.2345,5.2345,5.1954,5.2213,1246439,0
1985-10-28,5.2083,5.3683,5.2083,5.3683,2460509,0
1985-10-29,5.3426,5.3426,5.2601,5.286,1220540,0
1985-10-30,5.286,5.3167,5.2601,5.286,1914034,0
1985-10-31,5.286,5.3167,5.2345,5.3036,1681942,0
1985-11-01,5.286,5.4118,5.2601,5.3683,5289024,0
1985-11-04,5.3683,5.3683,5.3036,5.3295,3049505,0
1985-11-05,5.3295,5.3426,5.286,5.3167,1586703,0
1985-11-06,5.3036,5.3036,5.2083,5.2083,3012525,0
1985-11-07,5.2083,5.2083,5.139,5.2083,1743897,0
1985-11-08,5.1827,5.2601,5.1827,5.2601,1239963,0
1985-11-11,5.2213,5.286,5.1954,5.286,3344470,0
1985-11-12,5.2778,5.3683,5.2778,5.3295,5407375,0
1985-11-13,5.3167,5.3859,5.286,5.286,4358824,0
1985-11-14,5.3036,5.3553,5.2601,5.3295,3858582,0
1985-11-15,5.3167,5.3426,5.286,5.286,1866876,0
1985-11-18,5.2601,5.3426,5.2601,5.3036,3383309,0
1985-11-19,5.3295,5.4246,5.3295,5.4246,5191008,0
1985-11-20,5.3859,5.4894,5.3553,5.4766,3584884,0
1985-11-21,5.4638,5.5416,5.4506,5.4506,5602478,0
1985-11-22,5.4638,5.4766,5.4246,5.4246,2429065,0
1985-11-25,5.4246,5.4246,5.3426,5.3553,1582080,0
1985-11-26,5.3553,5.3944,5.3553,5.3683,2409650,0
1985-11-27,5.3944,5.4336,5.3167,5.3944,1854854,0
1985-11-29,5.4246,5.4638,5.3553,5.4506,1900168,0
1985-12-02,5.4246,5.4506,5.3859,5.4336,1300059,0
1985-12-03,5.4118,5.4638,5.3944,5.4336,834962,0
1985-12-04,5.4336,5.5024,5.4118,5.5024,2137799,0
1985-12-05,5.4766,5.5288,5.4246,5.4246,5080973,0
1985-12-06,5.4118,5.4246,5.3167,5.3859,4406901,0
1985-12-09,5.3553,5.3944,5.3167,5.3944,2049037,0
1985-12-10,5.3944,5.3944,5.2601,5.3167,2863653,0
1985-12-11,5.1827,5.3295,5.139,5.3295,5912240,0
1985-12-12,5.3426,5.3859,5.3036,5.3295,3583034,0
1985-12-13,5.3295,5.6627,5.3167,5.5416,6673231,0
1985-12-16,5.5416,5.6498,5.5154,5.5804,3739299,0
1985-12-17,5.5586,5.6063,5.5024,5.5718,3852105,0
1985-12-18,5.5976,5.6888,5.5586,5.6063,4143376,0
1985-12-19,5.6063,5.9004,5.5804,5.6888,8974693,0
1985-12-20,5.7451,5.7451,5.6235,5.7058,4700942,0
1985-12-23,5.6757,5.6757,5.6235,5.6627,1954719,0
1985-12-24,5.6498,5.6888,5.6235,5.6888,1420268,0
1985-12-26,5.6627,5.7451,5.6366,5.7451,2798930,0
1985-12-27,5.7147,5.797,5.7058,5.771,4117483,0
1985-12-30,5.771,5.771,5.6757,5.7276,1684719,0
1985-12-31,5.7147,5.7838,5.7147,5.7535,1232564,0
1986-01-02,5.7276,5.8358,5.7058,5.797,3415676,0
1986-01-03,5.771,5.8358,5.7535,5.797,2283896,0
1986-01-06,5.8228,5.8358,5.7451,5.7451,1425815,0
1986-01-07,5.7451,5.8794,5.7451,5.8358,3462831,0
1986-01-08,5.8358,5.8487,5.5804,5.5804,3544198,0
1986-01-09,5.4506,5.5154,5.3944,5.4506,4012076,0
1986-01-10,5.4506,5.4766,5.3295,5.3553,4049985,0
1986-01-13,5.3553,5.4506,5.3553,5.4118,2280200,0
1986-01-14,5.4336,5.4894,5.4118,5.4638,5490597,0
1986-01-15,5.4506,5.4766,5.4336,5.4336,3421224,0
1986-01-16,5.4638,5.5154,5.4336,5.5024,2419820,0
1986-01-17,5.5154,5.5804,5.4336,5.5804,6346825,0
1986-01-20,5.5586,5.5586,5.5288,5.5586,2304234,0
1986-01-21,5.5586,5.5586,5.3859,5.4118,2927458,0
1986-01-22,5.3859,5.4118,5.286,5.286,10725990,0
1986-01-23,5.2601,5.3036,5.139,5.2083,1619998,0
1986-01-24,5.2345,5.2601,5.1003,5.1697,4661183,0
1986-01-27,5.1697,5.2778,5.1525,5.2471,5126285,0
1986-01-28,5.2345,5.3036,5.1954,5.2083,2782288,0
1986-01-29,5.2345,5.4246,5.2083,5.3426,3796624,0
1986-01-30,5.3553,5.3553,4.8623,5.3167,2511361,0
1986-01-31,5.286,5.3683,5.2601,5.3167,2486394,0
1986-02-03,5.286,5.3167,5.1697,5.1827,3055985,0
1986-02-04,5.1697,5.1827,4.9662,5.0226,4715736,0
1986-02-05,5.0226,5.0485,4.9662,5.0226,3831769,0
1986-02-06,5.0485,5.0741,5.0096,5.0354,2322730,0
1986-02-07,5.0485,5.1525,5.0226,5.1134,1860400,0
1986-02-10,5.139,5.2345,5.1134,5.2213,2421671,0
1986-02-11,5.2213,5.3036,5.2083,5.3036,1671772,0
1986-02-12,5.3167,5.3167,5.2601,5.3036,1674550,0
1986-02-13,5.3167,5.3553,5.286,5.3167,2440164,0
1986-02-14,5.3167,5.3859,5.2345,5.3859,2337528,0
1986-02-18,5.3683,5.3859,5.3167,5.3426,2908038,0
1986-02-19,5.3036,5.3295,5.1954,5.2213,3448957,0
1986-02-20,5.1954,5.2471,5.1954,5.2345,3798482,0
1986-02-21,5.2213,5.3295,5.2213,5.3036,3071698,0
1986-02-24,5.286,5.3683,5.286,5.3295,3746700,0
1986-02-25,5.3426,5.3944,5.3295,5.3683,2920057,0
1986-02-26,5.3553,5.3859,5.3295,5.3683,2476224,0
1986-02-27,5.3859,5.4246,5.3295,5.4246,3320430,0
1986-02-28,5.4766,5.4766,5.3167,5.3426,5215973,0
1986-03-03,5.3683,5.3859,5.2345,5.3167,3217797,0
1986-03-04,5.3295,5.4506,5.286,5.3426,6384735,0
1986-03-05,5.3295,5.4766,5.3036,5.4766,4675050,0
1986-03-06,5.4506,5.4894,5.3944,5.4506,2425374,0
1986-03-07,5.4506,5.4638,5.3944,5.4246,2910812,0
1986-03-10,5.4336,5.5154,5.4246,5.5024,2966293,0
1986-03-11,5.5586,5.7058,5.5416,5.6757,4995910,0
1986-03-12,5.6888,5.8228,5.6627,5.7535,7338973,0
1986-03-13,5.7147,5.771,5.7147,5.7147,3700463,0
1986-03-14,5.7451,5.8794,5.7276,5.8617,4559470,0
1986-03-17,5.8794,5.8794,5.797,5.8617,2265406,0
1986-03-18,5.8487,5.9697,5.8228,5.8617,2558516,0
1986-03-19,5.8487,5.918,5.8487,5.9004,3139204,0
1986-03-20,5.8487,5.892,5.7276,5.7535,2475300,0
1986-03-21,5.7535,5.8099,5.4506,5.4506,3413818,0
1986-03-24,5.5804,5.8099,5.5718,5.797,2247834,0
1986-03-25,5.797,5.8099,5.6627,5.797,1759617,0
1986-03-26,5.8099,5.8228,5.7535,5.8228,2011123,0
1986-03-27,5.8487,5.8794,5.8228,5.8228,2077701,0
1986-03-31,5.8487,5.9004,5.8358,5.8487,1692117,0
1986-04-01,5.8617,5.9004,5.7147,5.7535,4075873,0
1986-04-02,5.7276,5.7276,5.6235,5.6888,3289921,0
1986-04-03,5.6888,5.7058,5.5024,5.5804,4971866,0
1986-04-04,5.5586,5.6627,5.5024,5.5586,3334300,0
1986-04-07,5.5586,5.6063,5.5154,5.5288,3623719,0
1986-04-08,5.5586,5.6063,5.5024,5.5976,2709239,0
1986-04-09,5.6063,5.6366,5.5288,5.5416,3325983,0
1986-04-10,5.5586,5.6235,5.4894,5.6063,3399952,0
1986-04-11,5.5586,5.6063,5.5416,5.5718,3525711,0
1986-04-14,5.5718,5.7147,5.5586,5.7147,2025920,0
1986-04-15,5.7058,5.8099,5.6627,5.7838,3017143,0
1986-04-16,5.7838,5.8358,5.7451,5.7838,1849308,0
1986-04-17,5.7147,5.7535,5.7058,5.7451,3202079,0
1986-04-18,5.7535,5.7535,5.6366,5.6888,1887226,0
1986-04-21,5.6627,5.6888,5.5804,5.6063,1567288,0
1986-04-22,5.6235,5.6366,5.5586,5.5976,2139649,0
1986-04-23,5.6063,5.6366,5.5586,5.5586,3095745,0
1986-04-24,5.5804,5.6498,5.5718,5.5976,1210371,0
1986-04-25,5.5976,5.6498,5.5804,5.6063,1752225,0
1986-04-28,5.6366,5.6366,5.5416,5.5804,2891393,0
1986-04-29,5.5804,5.6063,5.5024,5.5804,1879822,0
1986-04-30,5.5586,5.5718,5.5024,5.5024,1913109,0
1986-05-01,5.5154,5.5154,5.4506,5.4506,2344925,0
1986-05-02,5.4506,5.4894,5.4246,5.4336,2282969,0
1986-05-05,5.4336,5.4894,5.3859,5.4118,1999098,0
1986-05-06,5.4246,5.4336,5.3859,5.4246,2075856,0
1986-05-07,5.3944,5.4246,5.3295,5.3944,4307037,0
1986-05-08,5.3859,5.4246,5.3553,5.4246,2174789,0
1986-05-09,5.3944,5.6235,5.3944,5.5976,5579366,0
1986-05-12,5.6063,5.6366,5.5586,5.5804,2065677,0
1986-05-13,5.6063,5.6235,5.5718,5.5718,1707833,0
1986-05-14,5.5804,5.5976,5.5586,5.5804,1458180,0
1986-05-15,5.5586,5.5718,5.5024,5.5024,2689819,0
1986-05-16,5.5024,5.5288,5.4638,5.5154,1144724,0
1986-05-19,5.5024,5.5976,5.4894,5.5804,968110,0
1986-05-20,5.5586,5.5976,5.5288,5.5416,2245064,0
1986-05-21,5.5718,5.6063,5.5718,5.5718,1196504,0
1986-05-22,5.5976,5.6627,5.5804,5.6063,3421224,0
1986-05-23,5.6235,5.6627,5.5976,5.6063,2172937,0
1986-05-27,5.6063,5.6888,5.6063,5.6757,1227017,0
1986-05-28,5.6888,5.7451,5.6757,5.7147,1649581,0
1986-05-29,5.7058,5.797,5.7058,5.771,1623692,0
1986-05-30,5.7838,5.8099,5.7058,5.7535,4402281,0
1986-06-02,5.7147,5.7535,5.6366,5.6627,1872423,0
1986-06-03,5.6627,5.7058,5.6235,5.6888,1345376,0
1986-06-04,5.7058,5.7535,5.6366,5.7276,1933449,0
1986-06-05,5.7535,5.7535,5.6498,5.7535,1949172,0
1986-06-06,5.7147,5.771,5.7058,5.7276,1420268,0
1986-06-09,5.7276,5.7276,5.6366,5.6366,1584856,0
1986-06-10,5.6366,5.771,5.5976,5.7451,2999571,0
1986-06-11,5.8617,6.0651,5.8487,6.0392,8201683,0
1986-06-12,6.0392,6.1297,6.0392,6.0909,5643162,0
1986-06-13,6.104,6.1297,6.0779,6.1167,3993581,0
1986-06-16,6.104,6.1297,6.0002,6.0392,3753169,0
1986-06-17,6.0392,6.0475,5.9004,5.9827,2106359,0
1986-06-18,5.9827,6.0087,5.918,5.9568,2688895,0
1986-06-19,5.9568,6.0262,5.9439,5.9439,2392079,0
1986-06-20,5.9697,6.0087,5.9568,5.9697,2761015,0
1986-06-23,5.9827,5.9827,5.9307,5.9439,2507659,0
1986-06-24,5.9307,5.9827,5.9004,5.9439,2735130,0
1986-06-25,5.9568,6.0262,5.9439,5.9827,2563138,0
1986-06-26,5.9827,6.0475,5.9568,6.0392,1949172,0
1986-06-27,6.0651,6.104,6.0475,6.0779,2232116,0
1986-06-30,6.0651,6.1167,6.0475,6.0779,2607523,0
1986-07-01,6.0779,6.104,6.0651,6.0909,2746220,0
1986-07-02,6.0909,6.1167,6.0651,6.0779,1879822,0
1986-07-03,6.104,6.104,6.0475,6.0909,1252909,0
1986-07-07,6.0779,6.0909,5.9307,5.9439,2129478,0
1986-07-08,5.892,5.9307,5.8228,5.8358,2877525,0
1986-07-09,5.8794,6.0002,5.8358,5.9827,2455885,0
1986-07-10,6.0392,6.0909,6.0002,6.0651,2049961,0
1986-07-11,6.0909,6.1948,6.0475,6.0909,1980609,0
1986-07-14,6.0779,6.0909,6.0392,6.0475,2129478,0
1986-07-15,6.0392,6.0651,5.8794,5.9004,3727282,0
1986-07-16,5.918,5.9697,5.918,5.9568,1476672,0
1986-07-17,5.9568,6.0087,5.9568,5.9827,1422121,0
1986-07-18,5.9697,6.0087,5.9439,5.9439,1857631,0
1986-07-21,5.9004,5.9307,5.8228,5.8794,3159549,0
1986-07-22,5.8487,5.918,5.8487,5.9004,1778111,0
1986-07-23,5.9307,5.9439,5.8487,5.8794,1989854,0
1986-07-24,5.8358,5.8617,5.6063,5.7147,6197955,0
1986-07-25,5.7276,5.771,5.7147,5.7276,1346294,0
1986-07-28,5.7058,5.7147,5.5288,5.6063,2051809,0
1986-07-29,5.5804,5.6498,5.4118,5.4246,3749477,0
1986-07-30,5.4506,5.5718,5.4118,5.5288,4240467,0
1986-07-31,5.5288,5.5804,5.5154,5.5288,2299618,0
1986-08-01,5.5288,5.6498,5.5024,5.5416,1499794,0
1986-08-04,5.5288,5.6498,5.4638,5.6235,1610747,0
1986-08-05,5.6627,5.797,5.6627,5.6888,3349098,0
1986-08-06,5.7147,5.7451,5.6757,5.7451,1190954,0
1986-08-07,5.771,5.8487,5.7451,5.771,3162317,0
1986-08-08,5.8099,5.8099,5.7838,5.7838,1012495,0
1986-08-11,5.8228,5.892,5.8228,5.8794,1061500,0
1986-08-12,5.9004,5.918,5.8617,5.918,1713384,0
1986-08-13,5.918,6.0002,5.8617,5.9827,3009745,0
1986-08-14,6.0262,6.0475,5.9827,6.0262,2149822,0
1986-08-15,6.0475,6.0475,5.9827,6.0392,1586703,0
1986-08-18,6.0651,6.0779,6.0087,6.0262,1430440,0
1986-08-19,6.0262,6.0262,5.918,5.9307,1089241,0
1986-08-20,5.9568,6.0262,5.9439,6.0262,1214072,0
1986-08-21,6.0779,6.1297,6.0392,6.0909,2263557,0
1986-08-22,6.1426,6.1818,6.1297,6.1558,1202050,0
1986-08-25,6.1558,6.1948,6.1167,6.1167,768388,0
1986-08-26,6.104,6.238,6.104,6.1948,1970441,0
1986-08-27,6.238,6.3029,6.2207,6.2507,2596426,0
1986-08-28,6.2772,6.359,6.2507,6.329,3079096,0
1986-08-29,6.342,6.4372,6.3202,6.3721,3185436,0
1986-09-02,6.342,6.359,6.212,6.2207,1607974,0
1986-09-03,6.1558,6.3029,6.1558,6.3029,2331982,0
1986-09-04,6.6142,6.6536,6.2507,6.6142,4096214,0
1986-09-05,6.5712,6.623,6.4674,6.4674,2868278,0
1986-09-08,6.4372,6.4501,6.3721,6.411,1877972,0
1986-09-09,6.411,6.4674,6.3848,6.411,1500718,0
1986-09-10,6.4674,6.4674,6.3721,6.3848,2681501,0
1986-09-11,6.359,6.359,6.0475,6.0475,2990333,0
1986-09-12,6.0262,6.0779,5.6235,5.892,4750873,0
1986-09-15,5.9004,6.0779,5.892,6.0392,2110986,0
1986-09-16,5.9827,6.0651,5.9307,6.0475,2399481,0
1986-09-17,6.0779,6.1558,6.0475,6.0651,1472048,0
1986-09-18,6.1426,6.1818,5.9827,5.9827,4935805,0
1986-09-19,5.8794,6.0909,5.8228,6.0392,5242788,0
1986-09-22,6.0262,6.0779,6.0087,6.0779,1644036,0
1986-09-23,6.0779,6.1818,6.0779,6.1558,2178485,0
1986-09-24,6.1167,6.1558,6.0087,6.104,1609822,0
1986-09-25,6.104,6.104,6.0002,6.0475,2244136,0
1986-09-26,6.0262,6.0779,5.9568,6.0087,1619998,0
1986-09-29,5.9827,5.9827,5.9307,5.9697,1071676,0
1986-09-30,5.9697,6.1297,5.9697,6.0651,2366192,0
1986-10-01,6.0909,6.1558,6.0651,6.104,2635268,0
1986-10-02,6.1297,6.1426,6.0779,6.0779,1589482,0
1986-10-03,6.1426,6.1558,6.0002,6.0475,1422121,0
1986-10-06,6.0262,6.1734,6.0002,6.1426,1510887,0
1986-10-07,6.1558,6.1818,6.0909,6.1426,1473899,0
1986-10-08,6.1426,6.2897,6.1297,6.2772,2687042,0
1986-10-09,6.3029,6.359,6.2772,6.3202,1194653,0
1986-10-10,6.2772,6.3029,6.2637,6.2637,1217770,0
1986-10-13,6.2637,6.3202,6.2637,6.2637,672225,0
1986-10-14,6.329,6.359,6.2207,6.238,1145644,0
1986-10-15,6.238,6.2772,6.212,6.2507,1174305,0
1986-10-16,6.2507,6.329,6.2507,6.2507,1093868,0
1986-10-17,6.238,6.2637,6.212,6.2637,632465,0
1986-10-20,6.238,6.2637,6.1297,6.2637,1240887,0
1986-10-21,6.2507,6.3202,6.2507,6.2637,667603,0
1986-10-22,6.3848,6.3848,6.2772,6.359,1397151,0
1986-10-23,6.3979,6.4501,6.3721,6.4372,1715232,0
1986-10-24,6.4372,6.476,6.359,6.3721,1423040,0
1986-10-27,6.359,6.3979,6.2772,6.329,1024517,0
1986-10-28,6.342,6.3848,6.3029,6.329,1456330,0
1986-10-29,6.3202,6.359,6.3029,6.342,709209,0
1986-10-30,6.3979,6.4501,6.359,6.359,1641263,0
1986-10-31,6.359,6.4372,6.342,6.4243,1992628,0
1986-11-03,6.4243,6.4674,6.411,6.4372,1114213,0
1986-11-04,6.3848,6.4931,6.3848,6.4372,1687493,0
1986-11-05,6.4243,6.5147,6.411,6.4931,1726327,0
1986-11-06,6.506,6.6536,6.506,6.6405,2982016,0
1986-11-07,6.6405,6.7312,6.6405,6.6618,2068449,0
1986-11-10,6.623,6.6536,6.5322,6.6142,963489,0
1986-11-11,6.5842,6.6142,6.5449,6.6142,742499,0
1986-11-12,6.6405,6.6618,6.597,6.6618,1597798,0
1986-11-13,6.6618,6.6924,6.597,6.597,1889989,0
1986-11-14,6.5712,6.5842,6.4931,6.5147,2070304,0
1986-11-17,6.4931,6.5147,6.4372,6.4501,945924,0
1986-11-18,6.4372,6.476,6.3029,6.3029,1372189,0
1986-11-19,6.2897,6.4243,6.2897,6.3848,1643111,0
1986-11-20,6.4243,6.4931,6.3979,6.4931,2221945,0
1986-11-21,6.4931,6.6618,6.4931,6.6618,3853036,0
1986-11-24,6.6618,6.8651,6.623,6.8262,4731455,0
1986-11-25,6.8352,6.8522,6.7701,6.8262,4242315,0
1986-11-26,6.7442,6.8262,6.7052,6.7442,1788285,0
1986-11-28,6.7876,6.8262,6.7876,6.8086,1950095,0
1986-12-01,6.757,6.8352,6.7312,6.8352,2340298,0
1986-12-02,6.9169,7.1292,6.8912,7.1075,4738853,0
1986-12-03,7.1292,7.1985,7.1075,7.1163,2761015,0
1986-12-04,7.1463,7.1463,7.0904,7.1163,2347699,0
1986-12-05,7.1163,7.1596,7.0904,7.1292,2233971,0
1986-12-08,7.1163,7.1292,6.9993,7.008,2162766,0
1986-12-09,6.9993,7.0253,6.8651,6.8781,1310232,0
1986-12-10,6.8522,6.8781,6.6793,6.7959,4052760,0
1986-12-11,6.8262,6.8651,6.7442,6.7701,2622313,0
1986-12-12,6.8086,6.8352,6.7442,6.7442,2437387,0
1986-12-15,6.7312,6.7312,6.6142,6.7052,2956122,0
1986-12-16,6.7052,6.7701,6.6618,6.7701,5563643,0
1986-12-17,6.8086,6.8912,6.8086,6.8352,4461458,0
1986-12-18,6.8352,6.8352,6.7959,6.7959,2059206,0
1986-12-19,6.8086,6.943,6.7959,6.9304,3889090,0
1986-12-22,6.9304,6.9993,6.904,6.9606,2324580,0
1986-12-23,6.9823,7.0385,6.8352,6.8352,4209024,0
1986-12-24,6.8522,6.9169,6.7312,6.8262,1602424,0
1986-12-26,6.8262,6.8262,6.8086,6.8086,674994,0
1986-12-29,6.7876,6.7959,6.6405,6.6405,1430440,0
1986-12-30,6.6536,6.7052,6.597,6.6536,1652359,0
1986-12-31,6.6793,6.6924,6.6142,6.6536,1435067,0
1987-01-02,6.623,6.757,6.623,6.757,771165,0
1987-01-05,6.8352,7.0773,6.8352,7.0515,2418893,0
1987-01-06,7.0646,7.1075,6.9691,7.0253,3257553,0
1987-01-07,7.008,7.0904,6.9606,6.9993,3158623,0
1987-01-08,6.9691,6.9993,6.8086,6.9304,2840539,0
1987-01-09,6.904,7.0253,6.8651,6.9606,3729135,0
1987-01-12,7.0515,7.2544,7.0515,7.2115,3557145,0
1987-01-13,7.2373,7.2373,7.1596,7.2373,2031463,0
1987-01-14,7.2544,7.5054,7.2373,7.4536,3431393,0
1987-01-15,7.4408,7.4408,7.2373,7.2373,2170161,0
1987-01-16,7.2937,7.3455,7.1292,7.1855,3181733,0
1987-01-19,7.1596,7.3455,7.0773,7.3455,1869649,0
1987-01-20,7.3714,7.5054,7.3197,7.3326,3673652,0
1987-01-21,7.2937,7.4147,7.2674,7.2937,3071698,0
1987-01-22,7.2937,7.5054,7.2937,7.4797,1668998,0
1987-01-23,7.4797,7.6959,7.0773,7.3844,5643162,0
1987-01-26,7.4147,7.4408,7.2762,7.3197,1736502,0
1987-01-27,7.3197,7.4797,7.3197,7.3714,1980609,0
1987-01-28,7.5054,7.5054,7.3844,7.4625,2442014,0
1987-01-29,7.5312,7.5702,7.2937,7.2937,2206226,0
1987-01-30,7.3197,7.3197,7.1075,7.3197,2175709,0
1987-02-02,7.2937,7.3326,7.2244,7.3065,1671772,0
1987-02-03,7.2762,7.3585,7.2244,7.3065,2229337,0
1987-02-04,7.3065,7.7737,7.2762,7.5445,5632072,0
1987-02-05,7.6394,7.8645,7.6007,7.7563,4045364,0
1987-02-06,7.7867,7.9163,7.7737,7.8945,2820196,0
1987-02-09,7.8945,7.9339,7.856,7.8945,1546943,0
1987-02-10,7.8778,7.9036,7.8123,7.8387,1359241,0
1987-02-11,7.8645,7.9599,7.856,7.9339,2391159,0
1987-02-12,7.9729,7.9986,7.8945,7.9729,2525238,0
1987-02-13,7.9986,8.1503,7.9599,8.0505,2465127,0
1987-02-17,8.198,8.3056,8.1327,8.2108,2923753,0
1987-02-18,8.2797,8.3187,8.1716,8.2108,2317181,0
1987-02-19,8.2279,8.3187,8.1716,8.2927,2996806,0
1987-02-20,8.3187,8.4009,8.2668,8.349,1628314,0
1987-02-23,8.3187,8.3363,8.068,8.068,2779508,0
1987-02-24,8.0245,8.0505,7.8123,7.8259,3824371,0
1987-02-25,7.8387,7.856,7.7347,7.7347,4265427,0
1987-02-26,7.7088,7.7563,7.6394,7.6959,1877047,0
1987-02-27,7.6959,7.856,7.6959,7.7999,1975989,0
1987-03-02,7.8778,7.9036,7.7088,7.7347,1596876,0
1987-03-03,7.7867,7.8645,7.7737,7.856,1800303,0
1987-03-04,7.9036,8.042,7.9036,8.0115,1877972,0
1987-03-05,8.068,8.1586,7.9986,8.068,3138274,0
1987-03-06,8.068,8.1198,8.0115,8.107,1418419,0
1987-03-09,8.107,8.107,7.9729,7.9986,1618145,0
1987-03-10,7.9729,7.9986,7.8778,7.9729,784111,0
1987-03-11,7.9986,8.0245,7.7563,7.856,1910334,0
1987-03-12,7.9036,7.9471,7.8387,7.9471,1947323,0
1987-03-13,7.9729,7.9857,7.8778,7.9163,847904,0
1987-03-16,7.8945,7.9163,7.856,7.9163,972735,0
1987-03-17,7.9163,8.2279,7.9163,8.2108,2355094,0
1987-03-18,8.3363,8.4009,8.2797,8.3363,2930226,0
1987-03-19,8.3056,8.349,8.2927,8.3363,1463728,0
1987-03-20,8.3579,8.4268,8.3187,8.4268,2044414,0
1987-03-23,8.4009,8.535,8.3579,8.5049,1437841,0
1987-03-24,8.5049,8.6042,8.4531,8.483,3275123,0
1987-03-25,8.4655,8.496,8.4397,8.4531,768388,0
1987-03-26,8.496,8.587,8.4397,8.4397,1888144,0
1987-03-27,8.4397,8.4531,8.254,8.2797,1885369,0
1987-03-30,8.0939,8.1198,7.9599,8.042,1870576,0
1987-03-31,8.068,8.107,7.9599,8.042,2340298,0
1987-04-01,7.9599,8.042,7.9339,8.042,1963040,0
1987-04-02,8.2279,8.3187,8.1586,8.3187,1821571,0
1987-04-03,8.4397,8.4655,8.349,8.4397,4283925,0
1987-04-06,8.5049,8.5049,8.254,8.254,1669927,0
1987-04-07,8.2797,8.3579,8.241,8.2927,2059206,0
1987-04-08,8.3187,8.3187,8.241,8.3056,1684719,0
1987-04-09,8.2797,8.2797,8.0245,8.068,2448485,0
1987-04-10,7.9986,8.081,7.9036,7.9471,1774413,0
1987-04-13,7.9163,8.0115,7.7563,7.7999,1862253,0
1987-04-14,7.6138,7.7178,7.4625,7.5445,3217797,0
1987-04-15,7.6959,7.7737,7.6268,7.6782,2038868,0
1987-04-16,7.6138,7.7178,7.5618,7.6268,2082323,0
1987-04-20,7.6138,7.6138,7.5054,7.5312,1437841,0
1987-04-21,7.5054,7.6782,7.4408,7.6654,2185882,0
1987-04-22,7.6959,7.6959,7.4797,7.4797,3003279,0
1987-04-23,7.4536,7.6138,7.4536,7.5183,1574691,0
1987-04-24,7.423,7.5183,7.3844,7.423,2334749,0
1987-04-27,7.4014,7.4797,7.1855,7.4408,4052760,0
1987-04-28,7.4408,7.5877,7.4408,7.4536,1957497,0
1987-04-29,7.5054,7.5618,7.4625,7.4625,1805845,0
1987-04-30,7.5183,7.7347,7.5054,7.6268,2752696,0
1987-05-01,7.5618,7.6394,7.5183,7.6268,1761467,0
1987-05-04,7.6007,7.6959,7.5702,7.6959,1517357,0
1987-05-05,7.6959,7.9599,7.6959,7.9599,5962172,0
1987-05-06,7.9857,8.5221,7.9599,8.4655,7417574,0
1987-05-07,8.4137,8.4268,8.254,8.3056,4823922,0
1987-05-08,8.3056,8.3579,8.1716,8.198,2864580,0
1987-05-11,8.2279,8.2927,7.9599,7.9599,2868278,0
1987-05-12,7.9857,8.1716,7.9471,8.0505,5876176,0
1987-05-13,8.107,8.2927,8.081,8.2668,3313035,0
1987-05-14,8.2927,8.3363,8.1891,8.2279,1283418,0
1987-05-15,8.1716,8.198,8.0939,8.1716,2366192,0
1987-05-18,8.1503,8.1891,8.0939,8.1586,2788756,0
1987-05-19,8.1891,8.241,8.0939,8.0939,3071698,0
1987-05-20,8.042,8.0505,7.8645,7.8778,2635268,0
1987-05-21,7.9036,7.9599,7.6524,7.7088,3960294,0
1987-05-22,7.6959,7.7737,7.6524,7.6959,1972287,0
1987-05-26,7.7178,7.8387,7.7178,7.8259,2379138,0
1987-05-27,7.8123,7.8778,7.7737,7.7737,2005576,0
1987-05-28,7.7178,7.7347,7.6138,7.7088,3288069,0
1987-05-29,7.6959,7.7737,7.5183,7.5618,1897390,0
1987-06-01,7.5618,7.6138,7.4625,7.4797,3343552,0
1987-06-02,7.5054,7.5312,7.4014,7.4536,2054584,0
1987-06-03,7.4925,7.6782,7.4925,7.6782,2350470,0
1987-06-04,7.8387,7.856,7.6654,7.8387,2009277,0
1987-06-05,7.7999,7.8778,7.7563,7.8645,1307463,0
1987-06-08,7.8259,7.8387,7.7476,7.8123,1212223,0
1987-06-09,7.8387,7.8945,7.7178,7.8945,1520132,0
1987-06-10,7.8945,7.9986,7.8778,7.9036,2123931,0
1987-06-11,7.9036,7.9599,7.9036,7.9339,1184481,0
1987-06-12,8.0115,8.0939,7.9729,8.042,1694892,0
1987-06-15,8.0245,8.1327,8.0245,8.0245,1388823,0
1987-06-16,8.0115,8.042,7.9339,7.9729,1222395,0
1987-06-17,8.068,8.107,8.042,8.068,2183109,0
1987-06-18,8.081,8.1503,8.0115,8.1327,1595027,0
1987-06-19,8.198,8.2108,8.1503,8.2108,2175709,0
1987-06-22,8.241,8.2927,8.2279,8.2668,1656983,0
1987-06-23,8.2927,8.375,8.241,8.3363,1960270,0
1987-06-24,8.3056,8.349,8.2927,8.2927,1438757,0
1987-06-25,8.2927,8.4009,8.2797,8.349,2372665,0
1987-06-26,8.3363,8.3363,8.254,8.2797,1313008,0
1987-06-29,8.3187,8.4397,8.2797,8.4397,1865027,0
1987-06-30,8.4397,8.4655,8.2797,8.375,1989854,0
1987-07-01,8.349,8.3579,8.241,8.254,1544172,0
1987-07-02,8.2927,8.3363,8.241,8.3187,1379585,0
1987-07-06,8.349,8.349,8.068,8.1198,1558967,0
1987-07-07,8.1327,8.2668,8.1327,8.2279,2025920,0
1987-07-08,8.254,8.3056,8.2108,8.241,1487766,0
1987-07-09,8.2668,8.4137,8.2108,8.349,2263557,0
1987-07-10,8.3579,8.4009,8.2927,8.349,870098,0
1987-07-13,8.4137,8.4137,8.2797,8.3579,959792,0
1987-07-14,8.3579,8.4268,8.3056,8.4137,911706,0
1987-07-15,8.3363,8.4137,8.3363,8.375,1233490,0
1987-07-16,8.349,8.483,8.349,8.4531,1214072,0
1987-07-17,8.548,8.6518,8.5049,8.6518,3116087,0
1987-07-20,8.6518,8.682,8.5613,8.587,1210371,0
1987-07-21,8.496,8.6131,8.496,8.535,2504889,0
1987-07-22,8.682,8.7906,8.6301,8.7083,1735572,0
1987-07-23,8.7599,8.8943,8.734,8.8421,2833141,0
1987-07-24,8.8292,8.9584,8.7989,8.8814,1418419,0
1987-07-27,8.8943,8.8943,8.7771,8.7989,737874,0
1987-07-28,8.8292,8.8548,8.7906,8.8548,1587631,0
1987-07-29,8.8421,8.9454,8.8292,8.9201,1872423,0
1987-07-30,8.937,9.016,8.9201,8.9848,3399952,0
1987-07-31,9.0544,9.1356,9.0293,9.0544,4572416,0
1987-08-03,9.0028,9.2524,8.9764,9.1625,4003749,0
1987-08-04,9.1453,9.1756,8.937,8.9848,4295017,0
1987-08-05,9.0028,9.0677,8.8814,8.9454,2506737,0
1987-08-06,8.8943,8.9454,8.8163,8.8943,3257553,0
1987-08-07,8.8943,8.907,8.734,8.7599,2544649,0
1987-08-10,8.7599,8.9764,8.7083,8.9584,3178963,0
1987-08-11,9.0028,9.1059,8.937,9.0927,3198376,0
1987-08-12,9.0293,9.0849,8.937,9.0028,2247834,0
1987-08-13,8.9764,9.0544,8.937,8.937,1956572,0
1987-08-14,8.907,8.907,8.7599,8.7989,2136877,0
1987-08-17,8.7471,8.7599,8.6131,8.6954,2473454,0
1987-08-18,8.6689,8.682,8.6042,8.6131,3415676,0
1987-08-19,8.5743,8.587,8.5049,8.5743,2884920,0
1987-08-20,8.6042,8.682,8.5049,8.6301,2831288,0
1987-08-21,8.682,8.7083,8.6131,8.6954,1278796,0
1987-08-24,8.682,8.7213,8.5743,8.682,1487766,0
1987-08-25,8.682,8.8548,8.682,8.8421,2391159,0
1987-08-26,8.8292,8.8292,8.7083,8.7213,1230710,0
1987-08-27,8.734,8.734,8.6301,8.7083,2073072,0
1987-08-28,8.6954,8.7083,8.535,8.535,1389759,0
1987-08-31,8.535,8.6301,8.5221,8.5221,1785503,0
1987-09-01,8.535,8.587,8.3579,8.4009,2496568,0
1987-09-02,8.254,8.3579,8.1586,8.254,3925154,0
1987-09-03,8.3187,8.3363,8.1327,8.241,1872423,0
1987-09-04,8.2108,8.2797,8.068,8.198,2239516,0
1987-09-08,8.1716,8.1716,7.9729,8.0245,3038415,0
1987-09-09,8.0245,8.0505,7.8778,7.9599,1951948,0
1987-09-10,7.9599,8.068,7.9599,8.0505,1446157,0
1987-09-11,8.0115,8.4137,8.0115,8.3879,1628314,0
1987-09-14,8.4655,8.496,8.4137,8.4443,2851635,0
1987-09-15,8.3879,8.4443,8.3363,8.4009,1736502,0
1987-09-16,8.4009,8.6042,8.3579,8.3879,2544649,0
1987-09-17,8.4137,8.4443,8.3187,8.3363,1111427,0
1987-09-18,8.2797,8.3056,8.2279,8.2927,2889539,0
1987-09-21,8.3187,8.4655,8.254,8.2668,1792902,0
1987-09-22,8.2927,8.535,8.2279,8.5049,1769790,0
1987-09-23,8.548,8.7083,8.548,8.6042,3412898,0
1987-09-24,8.6042,8.734,8.535,8.7213,1486839,0
1987-09-25,8.6954,8.8163,8.6689,8.7599,1888144,0
1987-09-28,8.7989,8.9201,8.7771,8.7989,1777187,0
1987-09-29,8.7599,8.8682,8.6689,8.6954,1718931,0
1987-09-30,8.7083,8.7213,8.4655,8.5613,1574691,0
1987-10-01,8.548,8.6431,8.496,8.5221,2268177,0
1987-10-02,8.5613,8.6131,8.535,8.587,1238114,0
1987-10-05,8.587,8.6042,8.5049,8.5743,1248281,0
1987-10-06,8.5743,8.5743,8.3579,8.4443,1944547,0
1987-10-07,8.4137,8.4137,8.198,8.2927,2147044,0
1987-10-08,8.3187,8.3187,7.9471,8.042,2389307,0
1987-10-09,8.0115,8.0505,7.8778,7.9081,2188655,0
1987-10-12,7.9163,7.9857,7.8778,7.9339,1389759,0
1987-10-13,7.9857,8.0115,7.9081,7.9339,1466499,0
1987-10-14,7.9081,7.9081,7.5183,7.6138,2185882,0
1987-10-15,7.4797,7.5618,7.3455,7.3455,3988032,0
1987-10-16,7.3326,7.3455,6.6793,6.8651,5558097,0
1987-10-19,6.411,6.6618,5.3295,5.3944,8376440,0
1987-10-20,5.771,5.9004,4.8192,5.5288,6721314,0
1987-10-21,5.5288,6.329,5.5288,6.0651,5787411,0
1987-10-22,5.4506,6.4674,5.3683,5.771,5014397,0
1987-10-23,5.3944,5.8794,5.3944,5.6063,4171119,0
1987-10-26,5.3426,5.3944,4.992,5.0354,4442958,0
1987-10-27,5.1436,5.3167,4.992,5.1134,4810976,0
1987-10-28,4.9662,5.1954,4.9143,4.992,3657005,0
1987-10-29,5.1308,5.5024,5.1308,5.3295,2807252,0
1987-10-30,5.6888,5.797,5.5586,5.6627,4278372,0
1987-11-02,5.6888,6.1426,5.6627,6.0651,3373137,0
1987-11-03,5.8794,5.9568,5.6888,5.8099,2550195,0
1987-11-04,5.6366,5.797,5.5718,5.7276,2876599,0
1987-11-05,5.6888,6.0262,5.6498,5.9307,3783681,0
1987-11-06,5.9004,6.2772,5.9004,6.0392,2270025,0
1987-11-09,5.771,5.9004,5.7276,5.7451,2769339,0
1987-11-10,5.6757,5.7451,5.4638,5.4638,3182655,0
1987-11-11,5.5804,5.6757,5.5288,5.5288,1456330,0
1987-11-12,5.771,5.771,5.5976,5.6498,3035639,0
1987-11-13,5.5976,5.8358,5.5586,5.7838,6506792,0
1987-11-16,5.9004,6.0779,5.9004,5.9568,2881227,0
1987-11-17,5.9568,5.9568,5.7451,5.797,1804920,0
1987-11-18,5.8228,5.8794,5.6757,5.7577,2701834,0
1987-11-19,5.7276,5.7451,5.6235,5.6366,2303309,0
1987-11-20,5.5586,5.7147,5.5024,5.7147,2437387,0
1987-11-23,5.7147,5.7147,5.5586,5.6063,1425815,0
1987-11-24,5.6627,5.8617,5.6627,5.797,2606596,0
1987-11-25,5.5586,5.6627,5.5288,5.6366,2424436,0
1987-11-27,5.6627,5.6627,5.5586,5.5586,1424890,0
1987-11-30,5.3683,5.3859,5.2389,5.286,3798482,0
1987-12-01,5.3426,5.3944,5.2778,5.286,2357871,0
1987-12-02,5.3167,5.3859,5.2213,5.3295,2349545,0
1987-12-03,5.3944,5.4118,5.2601,5.2601,1635717,0
1987-12-04,5.1954,5.2778,5.1308,5.2601,2401328,0
1987-12-07,5.2083,5.4766,5.1827,5.4766,1759617,0
1987-12-08,5.4638,5.5804,5.4638,5.5718,2000950,0
1987-12-09,5.5416,5.6235,5.5154,5.5586,1669927,0
1987-12-10,5.4336,5.6366,5.4246,5.5024,1877972,0
1987-12-11,5.4766,5.5718,5.4766,5.5416,1689343,0
1987-12-14,5.4894,5.5288,5.4506,5.4894,3105910,0
1987-12-15,5.4894,5.5288,5.3944,5.4506,3593204,0
1987-12-16,5.5154,5.8528,5.4246,5.8099,2937629,0
1987-12-17,5.7838,5.8099,5.6063,5.6235,3657931,0
1987-12-18,5.6888,5.7451,5.6063,5.6888,4404132,0
1987-12-21,5.7058,5.7147,5.5804,5.6627,1975061,0
1987-12-22,5.6888,5.797,5.6627,5.7451,1998175,0
1987-12-23,5.771,6.1343,5.771,6.0475,3731903,0
1987-12-24,6.0651,6.0909,6.0002,6.0087,1618145,0
1987-12-28,5.9307,5.9307,5.8099,5.8358,1384202,0
1987-12-29,5.8099,5.8099,5.6235,5.7147,1428590,0
1987-12-30,5.7058,5.8228,5.6235,5.7276,2174789,0
1987-12-31,5.6888,5.771,5.6063,5.771,2170161,0
1988-01-04,5.7451,6.1948,5.7451,6.1343,3641294,0
1988-01-05,6.1558,6.2772,6.1558,6.1948,2306085,0
1988-01-06,6.1167,6.1818,6.0909,6.1558,1237187,0
1988-01-07,6.1167,6.359,6.104,6.359,3380534,0
1988-01-08,6.3721,6.411,5.9307,5.9439,3213171,0
1988-01-11,6.0651,6.1343,5.9004,6.1343,2717561,0
1988-01-12,6.0779,6.0779,5.8617,6.0002,1693047,0
1988-01-13,5.9697,6.0087,5.8528,5.9307,2429988,0
1988-01-14,5.9307,5.9568,5.8099,5.8358,1418419,0
1988-01-15,5.9827,6.0087,5.9307,5.9568,1315784,0
1988-01-18,5.9439,5.9439,5.8528,5.892,1502564,0
1988-01-19,5.8794,5.9697,5.797,5.797,1115134,0
1988-01-20,5.771,5.7838,5.6627,5.7058,875647,0
1988-01-21,5.7276,5.7451,5.4506,5.5718,2964441,0
1988-01-22,5.6063,5.6498,5.5804,5.6063,1685641,0
1988-01-25,5.6063,5.797,5.5976,5.797,2142419,0
1988-01-26,5.7838,5.892,5.7577,5.771,1058727,0
1988-01-27,5.7577,5.9307,5.7577,5.8358,1473899,0
1988-01-28,5.8528,5.9307,5.8228,5.8528,2427216,0
1988-01-29,5.8358,5.8528,5.6366,5.8528,3002352,0
1988-02-01,5.8528,5.918,5.8528,5.8794,2075856,0
1988-02-02,5.8528,5.9568,5.8528,5.9568,1528453,0
1988-02-03,5.9827,6.104,5.9307,5.9307,1573762,0
1988-02-04,5.9439,6.0002,5.9004,5.9697,1887226,0
1988-02-05,5.9827,6.0909,5.9697,5.9827,1656052,0
1988-02-08,6.0087,6.0087,5.9004,5.9004,2178485,0
1988-02-09,5.9307,5.9827,5.8528,5.9827,4772141,0
1988-02-10,5.9568,6.0392,5.9568,6.0392,2755468,0
1988-02-11,6.0651,6.0779,5.9568,5.9568,2458656,0
1988-02-12,5.9568,6.0651,5.9568,6.0262,2057353,0
1988-02-16,6.0087,6.212,6.0002,6.212,3221495,0
1988-02-17,6.1948,6.2897,6.0909,6.104,4270980,0
1988-02-18,6.0909,6.1426,6.0779,6.1167,2183109,0
1988-02-19,6.1343,6.1734,6.0392,6.1734,2692592,0
1988-02-22,6.1948,6.3848,6.1948,6.3721,3821601,0
1988-02-23,6.3202,6.359,6.238,6.2897,2260780,0
1988-02-24,6.2897,6.359,6.2507,6.2637,1479449,0
1988-02-25,6.2637,6.4372,6.1818,6.212,2642664,0
1988-02-26,6.225,6.2772,6.1818,6.1948,1781810,0
1988-02-29,6.212,6.225,6.1343,6.1948,2355094,0
1988-03-01,6.225,6.238,6.1558,6.212,3153997,0
1988-03-02,6.212,6.359,6.212,6.2897,1402705,0
1988-03-03,6.2772,6.3979,6.2772,6.359,1030063,0
1988-03-04,6.329,6.3848,6.3029,6.329,2445705,0
1988-03-07,6.359,6.4243,6.329,6.4243,2317181,0
1988-03-08,6.5147,6.7052,6.506,6.6536,5328785,0
1988-03-09,6.7312,6.8912,6.7181,6.8394,4982034,0
1988-03-10,6.8651,6.8781,6.5712,6.5712,6388432,0
1988-03-11,6.6405,7.0385,6.597,6.8912,8313568,0
1988-03-14,6.8394,7.0646,6.7312,6.9993,5387958,0
1988-03-15,6.9993,7.0253,6.8912,6.904,3328754,0
1988-03-16,6.8912,6.9691,6.7959,6.943,2797079,0
1988-03-17,7.0121,7.1075,6.9993,7.0646,3706940,0
1988-03-18,7.1075,7.1292,7.0121,7.0385,4972790,0
1988-03-21,7.0253,7.0253,6.8651,6.8912,2724956,0
1988-03-22,6.8912,7.0253,6.8781,6.9691,4178511,0
1988-03-23,6.9993,7.1292,6.9823,7.1163,4168339,0
1988-03-24,7.0515,7.1075,6.9993,7.0253,2528002,0
1988-03-25,7.0253,7.0773,6.8522,6.8781,3231663,0
1988-03-28,6.7876,6.8522,6.7312,6.757,1839138,0
1988-03-29,6.757,6.8522,6.757,6.8394,1964897,0
1988-03-30,6.8651,6.9169,6.7959,6.7959,2545575,0
1988-03-31,6.8086,6.8086,6.7312,6.8086,2524306,0
1988-04-04,6.7959,6.7959,6.623,6.6924,1951948,0
1988-04-05,6.7181,6.8522,6.7052,6.7876,2273729,0
1988-04-06,6.8912,7.0904,6.8394,6.943,4753647,0
1988-04-07,6.9691,7.1292,6.9606,7.0773,3364817,0
1988-04-08,7.0773,7.1292,6.9606,7.1163,1972287,0
1988-04-11,7.1292,7.2674,7.1163,7.2674,3366667,0
1988-04-12,7.2373,7.4925,7.2373,7.4408,3865980,0
1988-04-13,7.4536,7.4797,7.2762,7.3065,2483622,0
1988-04-14,7.1596,7.2244,6.9304,7.0515,2478998,0
1988-04-15,7.0385,7.0385,6.8912,6.9823,3026397,0
1988-04-18,6.9606,7.1075,6.9169,7.0904,2334749,0
1988-04-19,7.1163,7.2115,7.0385,7.0385,1521060,0
1988-04-20,7.0121,7.0646,6.9169,6.943,1499794,0
1988-04-21,6.9691,7.0253,6.9304,6.9606,1522904,0
1988-04-22,6.9993,7.0646,6.943,7.0121,1398998,0
1988-04-25,7.0385,7.1163,7.0253,7.0385,431814,0
1988-04-26,7.0253,7.1163,7.0253,7.0773,1009725,0
1988-04-27,7.1075,7.1292,7.0121,7.0121,1027289,0
1988-04-28,6.9823,7.0253,6.9606,7.0121,1142872,0
1988-04-29,7.0121,7.0515,6.943,7.0515,1759617,0
1988-05-02,7.0253,7.0253,6.943,7.0121,1718008,0
1988-05-03,6.9993,7.0515,6.943,6.9993,1424890,0
1988-05-04,7.0253,7.0773,6.9691,6.9691,2236742,0
1988-05-05,6.943,6.9606,6.9169,6.943,1682876,0
1988-05-06,6.9304,6.9823,6.7959,6.8086,1787361,0
1988-05-09,6.7488,6.757,6.5449,6.6405,4525256,0
1988-05-10,6.623,6.7181,6.623,6.7181,3723582,0
1988-05-11,6.6793,6.6924,6.5712,6.5842,2442937,0
1988-05-12,6.5842,6.6142,6.5712,6.5712,1870576,0
1988-05-13,6.6536,6.6663,6.5842,6.623,794277,0
1988-05-16,6.6405,6.7701,6.6405,6.7701,1268628,0
1988-05-17,6.8394,6.8394,6.5449,6.5449,4014851,0
1988-05-18,6.597,6.6142,6.5322,6.5449,3095745,0
1988-05-19,6.5322,6.5322,6.3202,6.4674,2902485,0
1988-05-20,6.4501,6.506,6.3029,6.3721,2899716,0
1988-05-23,6.3721,6.3721,6.225,6.2507,2457732,0
1988-05-24,6.238,6.4372,6.238,6.4372,1053186,0
1988-05-25,6.5147,6.5322,6.359,6.3721,2340298,0
1988-05-26,6.359,6.506,6.342,6.476,2055503,0
1988-05-27,6.476,6.5712,6.4501,6.4931,2198826,0
1988-05-31,6.5449,6.8262,6.5322,6.8086,2447563,0
1988-06-01,6.8086,6.9606,6.757,6.9304,3462831,0
1988-06-02,6.8781,7.1596,6.8262,7.0646,9616400,0
1988-06-03,7.0515,7.1292,7.0385,7.1163,3379611,0
1988-06-06,7.0904,7.0904,7.0121,7.0515,1117914,0
1988-06-07,7.0253,7.0773,6.904,6.904,1677322,0
1988-06-08,6.943,7.0646,6.9304,7.0385,3587654,0
1988-06-09,6.9823,7.0515,6.943,6.9993,1366638,0
1988-06-10,6.9993,7.0515,6.9606,6.9691,1418419,0
1988-06-13,6.9993,6.9993,6.9169,6.943,649110,0
1988-06-14,7.0385,7.0773,6.9823,6.9993,1112362,0
1988-06-15,6.9993,7.0253,6.943,7.0253,855302,0
1988-06-16,6.9993,6.9993,6.8651,6.904,1508112,0
1988-06-17,6.904,6.943,6.8522,6.8781,2699064,0
1988-06-20,6.8781,6.904,6.8522,6.8781,1823417,0
1988-06-21,6.8781,6.9304,6.8086,6.9304,2607523,0
1988-06-22,7.0253,7.0515,6.9606,6.9823,3166937,0
1988-06-23,6.9993,7.0121,6.943,6.9691,1615369,0
1988-06-24,7.0121,7.0646,6.9823,7.0253,1284343,0
1988-06-27,7.0253,7.0385,6.8651,6.904,1216845,0
1988-06-28,6.8781,6.9606,6.8651,6.9169,2151672,0
1988-06-29,6.943,6.943,6.7876,6.8262,1009725,0
1988-06-30,6.8394,6.943,6.8394,6.9304,1392534,0
1988-07-01,6.9691,6.9691,6.7488,6.7701,1323180,0
1988-07-05,6.757,6.9691,6.7312,6.8912,1440609,0
1988-07-06,6.8912,6.9304,6.6536,6.7312,1810473,0
1988-07-07,6.7488,6.8394,6.7181,6.8262,1042085,0
1988-07-08,6.7959,6.8394,6.7876,6.8262,626920,0
1988-07-11,6.7959,6.8086,6.7312,6.7312,1418419,0
1988-07-12,6.7312,6.7488,6.6663,6.7312,1252909,0
1988-07-13,6.7488,6.8262,6.6536,6.7488,1520132,0
1988-07-14,6.7488,6.8394,6.7488,6.8262,1160442,0
1988-07-15,6.8262,6.9304,6.8262,6.8522,2132254,0
1988-07-18,6.8262,6.9304,6.7876,6.9169,1314856,0
1988-07-19,6.9304,6.9304,6.7701,6.7876,1517357,0
1988-07-20,6.7959,6.8394,6.7488,6.7959,1325951,0
1988-07-21,6.7701,6.7701,6.6536,6.6536,1402705,0
1988-07-22,6.6663,6.6663,6.411,6.4501,2529858,0
1988-07-25,6.4674,6.476,6.359,6.4243,2623239,0
1988-07-26,6.3979,6.4501,6.359,6.3848,1943625,0
1988-07-27,6.411,6.4372,6.3202,6.3202,2438311,0
1988-07-28,6.3029,6.342,6.2507,6.2772,2301467,0
1988-07-29,6.2897,6.5322,6.2772,6.5322,3017143,0
1988-08-01,6.5322,6.5842,6.476,6.5147,1774413,0
1988-08-02,6.506,6.506,6.359,6.4501,1979684,0
1988-08-03,6.4501,6.476,6.411,6.4372,2100812,0
1988-08-04,6.4674,6.5712,6.4372,6.5449,2429988,0
1988-08-05,6.4931,6.5712,6.4931,6.5147,1245510,0
1988-08-08,6.5322,6.5582,6.3848,6.411,1944547,0
1988-08-09,6.3848,6.3979,6.212,6.3202,2132254,0
1988-08-10,6.3202,6.3202,6.1818,6.2507,1758696,0
1988-08-11,6.2507,6.2772,6.1472,6.1948,1381435,0
1988-08-12,6.1948,6.238,6.1558,6.225,2136877,0
1988-08-15,6.1948,6.225,6.1734,6.1734,1427663,0
1988-08-16,6.1472,6.2897,6.1167,6.2507,1502564,0
1988-08-17,6.225,6.2507,6.1818,6.225,1323180,0
1988-08-18,6.225,6.2637,6.1343,6.1343,1044860,0
1988-08-19,6.1558,6.225,6.1343,6.1818,1144724,0
1988-08-22,6.1948,6.1948,6.0392,6.0779,1204823,0
1988-08-23,6.052,6.0651,6.0002,6.0087,840511,0
1988-08-24,5.9697,6.1558,5.9697,6.1558,975508,0
1988-08-25,6.0651,6.1558,6.0087,6.1343,2190508,0
1988-08-26,6.1167,6.1734,6.0909,6.1167,794277,0
1988-08-29,6.0909,6.1558,6.0909,6.1343,1521060,0
1988-08-30,6.104,6.1472,6.052,6.1343,1313008,0
1988-08-31,6.1472,6.1818,6.0779,6.104,1801230,0
1988-09-01,6.0087,6.052,5.9827,6.0087,1807693,0
1988-09-02,6.0909,6.1818,6.0651,6.104,2072144,0
1988-09-06,6.0909,6.1558,6.0779,6.1167,1775335,0
1988-09-07,6.1167,6.1167,6.0087,6.0262,1744817,0
1988-09-08,5.9568,6.0087,5.9568,6.0002,2078623,0
1988-09-09,5.9307,6.0002,5.9004,5.9439,1759617,0
1988-09-12,5.9307,6.0651,5.918,5.9307,1742045,0
1988-09-13,5.9307,6.0779,5.9307,6.0779,2437387,0
1988-09-14,6.225,6.238,6.1734,6.212,2584406,0
1988-09-15,6.1818,6.2507,6.1818,6.212,2761015,0
1988-09-16,6.1734,6.1948,6.1167,6.1734,4020395,0
1988-09-19,6.212,6.2637,6.1472,6.1558,4949675,0
1988-09-20,6.1818,6.2637,6.1558,6.2637,1609822,0
1988-09-21,6.2637,6.359,6.2637,6.3202,3238143,0
1988-09-22,6.342,6.342,6.238,6.2772,2168316,0
1988-09-23,6.2637,6.2772,6.225,6.238,845136,0
1988-09-26,6.238,6.2507,6.1472,6.1948,867325,0
1988-09-27,6.225,6.2507,6.1343,6.1343,1025439,0
1988-09-28,6.1734,6.1734,6.0909,6.1734,1418419,0
1988-09-29,6.1948,6.3029,6.1734,6.212,2065677,0
1988-09-30,6.212,6.411,6.1818,6.3848,2498412,0
1988-10-03,6.359,6.359,6.212,6.2507,1438757,0
1988-10-04,6.225,6.225,6.104,6.1558,2577017,0
1988-10-05,6.1734,6.1948,6.1343,6.1818,1648665,0
1988-10-06,6.1818,6.2637,6.1818,6.225,2573310,0
1988-10-07,6.1948,6.3029,6.1734,6.3029,4351418,0
1988-10-10,6.2772,6.3202,6.1734,6.2637,1869649,0
1988-10-11,6.238,6.3029,6.1948,6.225,2629720,0
1988-10-12,6.1948,6.225,6.0651,6.1167,2408717,0
1988-10-13,6.1167,6.238,6.1167,6.238,3145669,0
1988-10-14,6.2637,6.2897,6.1818,6.225,3191904,0
1988-10-17,6.238,6.2897,6.212,6.2772,1950095,0
1988-10-18,6.2772,6.2897,6.1818,6.2637,3775362,0
1988-10-19,6.2772,6.4501,6.2637,6.3848,4921933,0
1988-10-20,6.3979,6.5712,6.3848,6.5449,5160494,0
1988-10-21,6.5449,6.8912,6.5322,6.7959,8568771,0
1988-10-24,6.7701,6.7701,6.6536,6.6536,2802626,0
1988-10-25,6.6405,6.6793,6.623,6.6663,1497941,0
1988-10-26,6.6793,6.8651,6.6793,6.7876,2958893,0
1988-10-27,6.757,6.7701,6.597,6.597,2847933,0
1988-10-28,6.597,6.7876,6.597,6.7701,1837289,0
1988-10-31,6.757,6.8262,6.7181,6.8086,1877972,0
1988-11-01,6.7959,6.8651,6.7701,6.7959,2735130,0
1988-11-02,6.8086,6.8086,6.7181,6.757,2331982,0
1988-11-03,6.8086,6.8262,6.7488,6.7701,1543248,0
1988-11-04,6.6793,6.8086,6.6793,6.7052,1613522,0
1988-11-07,6.6536,6.6663,6.5842,6.6142,1664376,0
1988-11-08,6.6142,6.6924,6.597,6.6536,1596876,0
1988-11-09,6.623,6.7312,6.5842,6.623,1866876,0
1988-11-10,6.597,6.6536,6.5712,6.597,1960270,0
1988-11-11,6.6142,6.6142,6.5322,6.5712,1772564,0
1988-11-14,6.623,6.6536,6.5712,6.6405,3185436,0
1988-11-15,6.623,6.6793,6.6142,6.6405,1015270,0
1988-11-16,6.6405,6.6663,6.5322,6.5712,3935324,0
1988-11-17,6.597,6.7052,6.5322,6.5582,1865027,0
1988-11-18,6.5712,6.6142,6.5322,6.597,1453555,0
1988-11-21,6.5712,6.5712,6.4501,6.5322,1853930,0
1988-11-22,6.4931,6.5582,6.4372,6.5147,1448933,0
1988-11-23,6.4674,6.597,6.4674,6.5842,1032836,0
1988-11-25,6.5147,6.5322,6.4931,6.5147,657432,0
1988-11-28,6.5322,6.6142,6.476,6.5322,1214072,0
1988-11-29,6.5147,6.6142,6.506,6.5582,1125305,0
1988-11-30,6.623,6.6793,6.5147,6.5147,2308862,0
1988-12-01,6.5449,6.5712,6.476,6.5449,4029643,0
1988-12-02,6.506,6.5712,6.4931,6.5322,966272,0
1988-12-05,6.5322,6.6663,6.5322,6.5582,924659,0
1988-12-06,6.5582,6.7052,6.5449,6.7052,1510887,0
1988-12-07,6.6536,6.7488,6.6405,6.6793,1437841,0
1988-12-08,6.6793,6.7312,6.6536,6.6924,939448,0
1988-12-09,6.6405,6.7701,6.6405,6.7488,1427663,0
1988-12-12,6.7488,6.8912,6.7488,6.7876,2196057,0
1988-12-13,6.757,6.7701,6.7181,6.7312,872877,0
1988-12-14,6.7181,6.7488,6.7052,6.7312,774857,0
1988-12-15,6.757,6.7701,6.6924,6.6924,1307463,0
1988-12-16,6.7312,6.8086,6.7181,6.8086,2230264,0
1988-12-19,6.8086,6.8912,6.8086,6.8781,1322259,0
1988-12-20,6.8912,6.943,6.7959,6.7959,2435538,0
1988-12-21,6.8262,6.9304,6.8086,6.8522,1644036,0
1988-12-22,6.8522,6.9169,6.8262,6.8912,1738347,0
1988-12-23,6.8912,6.9993,6.8912,6.8912,4307037,0
1988-12-27,6.9169,6.943,6.8651,6.9304,1194653,0
1988-12-28,6.943,6.943,6.8781,6.9304,1875194,0
1988-12-29,6.9169,6.9606,6.9169,6.9304,1325951,0
1988-12-30,6.9304,6.9606,6.8651,6.8651,1199278,0
1989-01-03,6.8651,6.8781,6.7876,6.8086,2045336,0
1989-01-04,6.8394,6.9169,6.8086,6.9169,1574691,0
1989-01-05,6.9169,6.9823,6.9169,6.9691,3159549,0
1989-01-06,7.0121,7.2373,7.0121,7.2373,5452687,0
1989-01-09,7.2157,7.2544,7.1334,7.2544,3009745,0
1989-01-10,7.2373,7.2373,7.1163,7.1163,1781810,0
1989-01-11,7.1334,7.2244,7.0904,7.2244,2080476,0
1989-01-12,7.1985,7.2244,7.1334,7.1463,2419820,0
1989-01-13,7.1463,7.1855,7.0904,7.1463,2009277,0
1989-01-16,7.1334,7.2157,7.1334,7.1721,1495165,0
1989-01-17,7.1596,7.1721,7.1163,7.1163,2475300,0
1989-01-18,7.1075,7.2244,7.0773,7.1985,2453107,0
1989-01-19,7.1985,7.3756,7.1721,7.2762,3960294,0
1989-01-20,7.2762,7.2762,7.1855,7.1985,1761467,0
1989-01-23,7.2157,7.3455,7.2157,7.2373,2206226,0
1989-01-24,7.2157,7.4014,7.2157,7.3585,2683345,0
1989-01-25,7.3844,7.3844,7.2937,7.3065,3074478,0
1989-01-26,7.2373,7.2937,7.1985,7.2674,2694445,0
1989-01-27,7.2937,7.3585,7.2544,7.3065,2808177,0
1989-01-30,7.2937,7.4147,7.2937,7.3455,1903863,0
1989-01-31,7.3326,7.4797,7.3326,7.4667,3244611,0
1989-02-01,7.4536,7.4667,7.3065,7.3065,2282969,0
1989-02-02,7.3455,7.3585,7.2937,7.3065,1759617,0
1989-02-03,7.3197,7.3585,7.3065,7.3065,2339375,0
1989-02-06,7.3756,7.423,7.3326,7.4147,2620470,0
1989-02-07,7.423,7.5877,7.423,7.5618,6312613,0
1989-02-08,7.5877,7.6268,7.4797,7.4925,2658378,0
1989-02-09,7.5312,7.5312,7.4014,7.4147,1910334,0
1989-02-10,7.3455,7.423,7.3326,7.3844,1818797,0
1989-02-13,7.3844,7.4147,7.3197,7.3844,2940400,0
1989-02-14,7.4147,7.4536,7.3756,7.3844,2242286,0
1989-02-15,7.4014,7.5054,7.4014,7.4797,3980633,0
1989-02-16,7.5054,7.6138,7.4408,7.5877,3423069,0
1989-02-17,7.5877,7.7476,7.5877,7.7088,4076799,0
1989-02-21,7.7088,7.7178,7.5312,7.5702,3064299,0
1989-02-22,7.5054,7.5183,7.2373,7.3326,5288097,0
1989-02-23,7.2937,7.4014,7.2674,7.3326,2746220,0
1989-02-24,7.3326,7.3455,7.2373,7.2373,3276970,0
1989-02-27,7.2157,7.2937,7.1855,7.2244,1946400,0
1989-02-28,7.2244,7.2674,7.1855,7.2157,2997731,0
1989-03-01,7.2373,7.2937,7.2157,7.2544,1522904,0
1989-03-02,7.1596,7.2762,7.1163,7.2157,4667653,0
1989-03-03,7.2157,7.2674,7.1721,7.2373,2891393,0
1989-03-06,7.2674,7.3326,7.2373,7.3197,1892769,0
1989-03-07,7.3197,7.4797,7.3065,7.4408,2650057,0
1989-03-08,7.4147,7.4667,7.3326,7.3455,1391606,0
1989-03-09,7.3455,7.3756,7.3197,7.3455,784111,0
1989-03-10,7.3585,7.3585,7.2244,7.2674,1060578,0
1989-03-13,7.2937,7.423,7.2937,7.3844,1667155,0
1989-03-14,7.3844,7.4147,7.2674,7.3065,1329652,0
1989-03-15,7.3065,7.3585,7.2937,7.3455,1345376,0
1989-03-16,7.4147,7.4147,7.3197,7.3455,1652359,0
1989-03-17,7.1075,7.1855,7.0646,7.1163,3451734,0
1989-03-20,7.1075,7.1163,6.9993,7.0646,2529858,0
1989-03-21,7.1075,7.1596,7.0646,7.1163,1140103,0
1989-03-22,7.1163,7.1163,7.0515,7.0646,1618145,0
1989-03-23,7.0515,7.0773,6.8086,6.8394,3215025,0
1989-03-27,6.7876,6.8651,6.757,6.8522,1970441,0
1989-03-28,6.8394,6.8781,6.8086,6.8262,1534002,0
1989-03-29,6.7959,6.9993,6.7959,6.9993,2610299,0
1989-03-30,7.0253,7.0253,6.9169,6.943,1507189,0
1989-03-31,6.9691,7.0904,6.9691,7.0646,1966735,0
1989-04-03,7.0904,7.0904,6.9993,7.0515,1497941,0
1989-04-04,7.0515,7.0515,6.9691,7.0121,855302,0
1989-04-05,6.9823,7.0515,6.943,6.9606,2082323,0
1989-04-06,6.943,6.9606,6.8651,6.9169,2100812,0
1989-04-07,6.8912,6.9993,6.8522,6.9169,3804028,0
1989-04-10,6.943,6.9823,6.943,6.9606,996776,0
1989-04-11,7.0121,7.0253,6.9606,6.9691,2873822,0
1989-04-12,6.9606,7.0385,6.943,6.9823,2883992,0
1989-04-13,7.0121,7.0121,6.904,6.9169,2639888,0
1989-04-14,6.9606,7.0515,6.943,7.0515,1365714,0
1989-04-17,7.0646,7.1596,7.0121,7.1163,1066128,0
1989-04-18,7.1985,7.3197,7.1721,7.2762,2620470,0
1989-04-19,7.2544,7.2937,7.2157,7.2373,2748997,0
1989-04-20,7.2373,7.2544,7.0646,7.0646,2603830,0
1989-04-21,7.0773,7.0904,7.0385,7.0773,1583013,0
1989-04-24,7.0904,7.1985,7.0385,7.1985,1556188,0
1989-04-25,7.1985,7.2157,7.1163,7.1334,858079,0
1989-04-26,7.1075,7.1163,7.0515,7.0646,945002,0
1989-04-27,7.0646,7.6782,7.0646,7.6268,9829998,0
1989-04-28,7.6138,7.6268,7.5054,7.5488,11195712,0
1989-05-01,7.5312,7.5488,7.4925,7.5312,3860434,0
1989-05-02,7.5312,7.6138,7.5183,7.5702,4314436,0
1989-05-03,7.5618,7.6007,7.5488,7.5877,1312087,0
1989-05-04,7.5702,7.5702,7.5488,7.5702,2815568,0
1989-05-05,7.5877,7.6268,7.5702,7.5877,2897868,0
1989-05-08,7.5618,7.5877,7.5618,7.5877,2239516,0
1989-05-09,7.5702,7.5877,7.5618,7.5702,1817875,0
1989-05-10,7.5488,7.5488,7.5054,7.5183,4186833,0
1989-05-11,7.5312,7.5877,7.5312,7.5702,2132254,0
1989-05-12,7.6138,7.6394,7.6007,7.6394,3801250,0
1989-05-15,7.6524,7.6524,7.6138,7.6394,2224716,0
1989-05-16,7.6524,7.6702,7.6268,7.6524,2688895,0
1989-05-17,7.6394,7.6524,7.6138,7.6138,4110091,0
1989-05-18,7.6138,7.6394,7.6007,7.6007,3980633,0
1989-05-19,7.6138,7.6394,7.6138,7.6394,5899294,0
1989-05-22,7.6524,7.7088,7.6394,7.6782,5545152,0
1989-05-23,7.6782,7.7476,7.6782,7.7088,6773091,0
1989-05-24,7.7178,7.7606,7.7178,7.7606,4654709,0
1989-05-25,7.7606,7.7999,7.7606,7.7867,7167923,0
1989-05-26,7.8259,7.9339,7.8123,7.8387,3654235,0
1989-05-30,7.8387,7.8645,7.7606,7.7737,1712459,0
1989-05-31,7.7737,7.8123,7.7476,7.8123,1332433,0
1989-06-01,7.7867,7.7999,7.7476,7.7737,1404550,0
1989-06-02,7.7737,7.8123,7.7606,7.8123,1883522,0
1989-06-05,7.7737,7.7999,7.7178,7.7347,1808624,0
1989-06-06,7.7347,7.7737,7.7347,7.7476,1962118,0
1989-06-07,7.7178,7.7867,7.7178,7.7606,1559890,0
1989-06-08,7.7476,7.7606,7.7088,7.7178,1798453,0
1989-06-09,7.7178,7.7737,7.7178,7.7476,1600579,0
1989-06-12,7.7606,7.7867,7.7178,7.7867,904310,0
1989-06-13,7.7606,7.7737,7.7178,7.7476,1253836,0
1989-06-14,7.7347,7.7476,7.7178,7.7178,1365714,0
1989-06-15,7.7178,7.7347,7.6702,7.6782,1443386,0
1989-06-16,7.6524,7.7178,7.6524,7.7088,2804474,0
1989-06-19,7.6959,7.7606,7.6782,7.7606,1694892,0
1989-06-20,7.7347,7.7606,7.7178,7.7347,1229786,0
1989-06-21,7.7476,7.7476,7.6782,7.7178,1209452,0
1989-06-22,7.7088,7.7347,7.6524,7.7088,1651434,0
1989-06-23,7.7088,7.7347,7.6782,7.7347,1900168,0
1989-06-26,7.7088,7.7347,7.6702,7.6702,1229786,0
1989-06-27,7.6524,7.7347,7.6524,7.7178,1336121,0
1989-06-28,7.6959,7.7178,7.5877,7.6138,2100812,0
1989-06-29,7.6007,7.6007,7.5618,7.5618,1242737,0
1989-06-30,7.5488,7.5618,7.4408,7.4797,2162766,0
1989-07-03,7.5054,7.6268,7.4925,7.6007,1052252,0
1989-07-05,7.6138,7.7178,7.5702,7.6959,1268628,0
1989-07-06,7.7737,7.7737,7.6394,7.6394,849758,0
1989-07-07,7.6394,7.7178,7.6138,7.6782,1238114,0
1989-07-10,7.6782,7.7088,7.6782,7.6959,508562,0
1989-07-11,7.6782,7.7476,7.6782,7.7347,1433213,0
1989-07-12,7.7088,7.7347,7.6524,7.7088,1071676,0
1989-07-13,7.6782,7.7178,7.6702,7.6959,1468353,0
1989-07-14,7.6782,7.7999,7.6007,7.7606,1754073,0
1989-07-17,7.7347,7.7476,7.6959,7.7088,371710,0
1989-07-18,7.7178,7.7347,7.6702,7.6959,781328,0
1989-07-19,7.6959,7.8259,7.6702,7.7999,1804920,0
1989-07-20,7.7737,7.8645,7.6959,7.6959,3171563,0
1989-07-21,7.7088,7.7999,7.6782,7.7999,1762389,0
1989-07-24,7.7737,8.0505,7.7347,7.9599,1803078,0
1989-07-25,7.9599,8.2797,7.9471,8.1586,3188204,0
1989-07-26,8.1716,8.4443,8.1716,8.4268,2249683,0
1989-07-27,8.4268,8.4443,8.2279,8.2668,2524306,0
1989-07-28,8.2973,8.3187,8.1503,8.1716,1859475,0
1989-07-31,8.1891,8.2668,8.1586,8.2668,1908489,0
1989-08-01,8.2797,8.349,8.1716,8.2022,2337528,0
1989-08-02,8.1716,8.1891,8.0939,8.1503,1145644,0
1989-08-03,8.2022,8.2797,8.2022,8.254,2347699,0
1989-08-04,8.254,8.3363,8.2279,8.254,1754073,0
1989-08-07,8.2797,8.4443,8.2668,8.4443,1534002,0
1989-08-08,8.4443,8.4443,8.3363,8.3621,2242286,0
1989-08-09,8.375,8.4443,8.3621,8.4268,1902936,0
1989-08-10,8.3879,8.4137,8.3056,8.375,2516913,0
1989-08-11,8.375,8.4009,8.241,8.2668,2078623,0
1989-08-14,8.2668,8.3056,8.1716,8.215,1040238,0
1989-08-15,8.2022,8.254,8.1327,8.2022,1268628,0
1989-08-16,8.2797,8.2973,8.2022,8.241,986609,0
1989-08-17,8.241,8.2668,8.1586,8.1586,1233490,0
1989-08-18,8.1586,8.1716,8.1198,8.1503,878421,0
1989-08-21,8.1586,8.1716,8.0245,8.068,1210371,0
1989-08-22,8.068,8.081,7.9857,8.068,1345376,0
1989-08-23,8.068,8.1327,8.0115,8.081,1214072,0
1989-08-24,8.1503,8.254,8.1327,8.254,3161393,0
1989-08-25,8.254,8.349,8.254,8.3056,1251058,0
1989-08-28,8.3056,8.496,8.2668,8.4572,2355094,0
1989-08-29,8.483,8.5049,8.349,8.4009,2263557,0
1989-08-30,8.4137,8.548,8.4137,8.535,2759168,0
1989-08-31,8.6561,8.6561,8.535,8.5613,3003279,0
1989-09-01,8.535,8.5743,8.483,8.5221,1424890,0
1989-09-05,8.496,8.5221,8.4655,8.5049,1448933,0
1989-09-06,8.5049,8.5049,8.3621,8.4443,2230264,0
1989-09-07,8.375,8.4655,8.2668,8.3363,1929752,0
1989-09-08,8.349,8.375,8.2022,8.3363,2646361,0
1989-09-11,8.3187,8.3187,8.2022,8.2668,1243661,0
1989-09-12,8.2797,8.2797,8.254,8.254,1018973,0
1989-09-13,8.254,8.3363,8.1198,8.1503,1629238,0
1989-09-14,8.1716,8.1716,8.068,8.081,785957,0
1989-09-15,8.068,8.215,8.068,8.215,3074478,0
1989-09-18,8.2022,8.375,8.1716,8.3621,1454478,0
1989-09-19,8.4009,8.4137,8.2797,8.2797,1928828,0
1989-09-20,8.2973,8.375,8.2973,8.3056,1042085,0
1989-09-21,8.3056,8.349,8.2797,8.2797,920029,0
1989-09-22,8.2797,8.2973,8.1716,8.1891,1266776,0
1989-09-25,8.1586,8.1891,8.1198,8.1327,1479449,0
1989-09-26,8.1503,8.2668,8.1503,8.1586,1336121,0
1989-09-27,8.1716,8.241,8.1503,8.1716,2198826,0
1989-09-28,8.2022,8.3056,8.1891,8.215,1508112,0
1989-09-29,8.2279,8.254,8.1891,8.215,1291741,0
1989-10-02,8.241,8.349,8.215,8.3187,1557119,0
1989-10-03,8.3879,8.4009,8.349,8.4009,1052252,0
1989-10-04,8.4137,8.5049,8.375,8.4655,1158588,0
1989-10-05,8.4655,8.4655,8.3187,8.3621,2000950,0
1989-10-06,8.4655,8.483,8.3363,8.3363,1477593,0
1989-10-09,8.3056,8.375,8.2668,8.375,1214072,0
1989-10-10,8.3621,8.5221,8.349,8.5221,1689343,0
1989-10-11,8.483,8.5049,8.4268,8.483,1481293,0
1989-10-12,8.496,8.5049,8.4009,8.4137,1052252,0
1989-10-13,8.3879,8.4009,7.8123,7.8387,2389307,0
1989-10-16,7.8259,8.0029,7.7088,7.9081,4024097,0
1989-10-17,7.9081,7.9471,7.7476,7.9471,2812799,0
1989-10-18,7.9212,7.9857,7.8387,7.8645,685169,0
1989-10-19,7.9212,8.0505,7.9212,8.0115,960716,0
1989-10-20,8.0505,8.2279,8.042,8.2022,1048555,0
1989-10-23,8.1891,8.2279,8.1198,8.1327,1225166,0
1989-10-24,8.1198,8.1198,7.6702,7.9339,2429065,0
1989-10-25,7.9339,7.9857,7.8778,7.9339,1151195,0
1989-10-26,7.856,7.9339,7.7999,7.856,992160,0
1989-10-27,7.856,7.8945,7.7178,7.8123,1751295,0
1989-10-30,7.856,7.9339,7.7347,7.7347,1411944,0
1989-10-31,7.7999,7.9081,7.7867,7.9081,2349545,0
1989-11-01,7.8778,7.9471,7.7476,7.7999,1667155,0
1989-11-02,7.7867,7.7999,7.7178,7.7476,1576537,0
1989-11-03,7.7347,7.856,7.7347,7.7867,837739,0
1989-11-06,7.7606,7.7606,7.6959,7.6959,1219617,0
1989-11-07,7.6959,7.6959,7.5877,7.6138,1937151,0
1989-11-08,7.7178,7.7347,7.6394,7.6702,1456330,0
1989-11-09,7.6268,7.7347,7.5488,7.6524,1111427,0
1989-11-10,7.7737,7.9081,7.7737,7.9081,1009725,0
1989-11-13,7.9081,7.9339,7.7999,7.8778,1065206,0
1989-11-14,7.8778,7.9212,7.7999,7.856,465101,0
1989-11-15,7.8123,7.856,7.7737,7.8387,1093868,0
1989-11-16,7.8259,7.8645,7.8123,7.8387,516879,0
1989-11-17,7.856,7.8645,7.7999,7.8387,566811,0
1989-11-20,7.8387,7.8387,7.7178,7.7178,480826,0
1989-11-21,7.6959,7.7347,7.6394,7.7347,1196504,0
1989-11-22,7.7347,7.8387,7.6524,7.8387,1323180,0
1989-11-24,7.8387,7.9471,7.7999,7.9212,721231,0
1989-11-27,7.9471,8.0029,7.856,7.8778,1214072,0
1989-11-28,7.9339,7.9599,7.8387,7.8778,2522456,0
1989-11-29,7.8645,7.8645,7.7347,7.7476,1461879,0
1989-11-30,7.7606,7.8123,7.7347,7.7606,1209452,0
1989-12-01,7.7867,7.8778,7.7737,7.8778,1243661,0
1989-12-04,7.8945,8.0245,7.856,8.0115,852530,0
1989-12-05,8.0115,8.042,7.9081,7.9212,985677,0
1989-12-06,7.9212,7.9212,7.7999,7.8645,1671772,0
1989-12-07,7.7999,7.856,7.7737,7.7999,1081849,0
1989-12-08,7.8259,7.856,7.7999,7.8387,695337,0
1989-12-11,7.856,7.8945,7.7867,7.856,659274,0
1989-12-12,7.8645,8.068,7.8259,8.0245,3277903,0
1989-12-13,8.0939,8.349,8.0939,8.2797,12971045,0
1989-12-14,8.2279,8.254,8.1891,8.2022,2230264,0
1989-12-15,8.2022,8.2022,8.042,8.1503,2877525,0
1989-12-18,8.1198,8.1716,8.0115,8.042,1030063,0
1989-12-19,7.9857,7.9857,7.7999,7.9339,1856709,0
1989-12-20,8.0115,8.0245,7.9212,7.9857,1030063,0
1989-12-21,8.042,8.1327,8.0115,8.1327,1369412,0
1989-12-22,8.1503,8.2022,8.1327,8.1891,408694,0
1989-12-26,8.1891,8.215,8.1586,8.1586,390205,0
1989-12-27,8.1503,8.2022,8.0115,8.1198,1022670,0
1989-12-28,8.068,8.1327,8.068,8.1198,962567,0
1989-12-29,8.1586,8.2797,8.1503,8.1891,852530,0
1990-01-02,8.2022,8.5221,8.1716,8.5221,1536774,0
1990-01-03,8.5221,8.5221,8.349,8.4009,1790126,0
1990-01-04,8.3879,8.3879,8.3056,8.3621,1469275,0
1990-01-05,8.3056,8.3621,8.2668,8.3621,1388823,0
1990-01-08,8.3187,8.4137,8.3187,8.4009,962567,0
1990-01-09,8.375,8.3879,8.3187,8.3187,1227017,0
1990-01-10,8.2973,8.3056,8.1503,8.2279,1759617,0
1990-01-11,8.254,8.2797,8.2022,8.2668,773015,0
1990-01-12,8.1891,8.1891,8.0505,8.068,1769790,0
1990-01-15,8.081,8.1198,8.068,8.1198,690712,0
1990-01-16,8.081,8.241,8.0505,8.241,2996806,0
1990-01-17,8.2279,8.3187,8.0115,8.107,2727728,0
1990-01-18,8.1503,8.2668,8.0939,8.241,1764239,0
1990-01-19,8.2668,8.2973,8.215,8.215,1104034,0
1990-01-22,8.1891,8.254,8.0939,8.107,1774413,0
1990-01-23,8.107,8.1716,8.042,8.1327,1114213,0
1990-01-24,8.042,8.1586,7.9857,8.107,1892769,0
1990-01-25,8.1327,8.1503,7.9729,8.0115,1338898,0
1990-01-26,8.0115,8.0115,7.8259,7.9599,1882601,0
1990-01-29,7.9471,7.9857,7.8387,7.8778,1374040,0
1990-01-30,7.856,7.8645,7.6702,7.7606,1707833,0
1990-01-31,7.7606,7.9857,7.7606,7.9471,1570068,0
1990-02-01,7.9471,7.9471,7.8645,7.8945,1345376,0
1990-02-02,7.8778,7.9081,7.856,7.8778,1512731,0
1990-02-05,7.856,7.856,7.8259,7.8387,1042085,0
1990-02-06,7.856,7.856,7.7476,7.8259,1590405,0
1990-02-07,7.856,7.9339,7.7737,7.9212,1423040,0
1990-02-08,7.9471,8.081,7.9339,7.9729,1840988,0
1990-02-09,7.9857,8.1586,7.9857,8.1327,1155819,0
1990-02-12,8.107,8.1327,8.0115,8.0245,968110,0
1990-02-13,8.0115,8.0245,7.9212,7.9729,2160918,0
1990-02-14,7.9729,8.0245,7.9729,8.0029,2475300,0
1990-02-15,8.0029,8.081,8.0029,8.081,2177560,0
1990-02-16,8.081,8.1327,8.0505,8.1327,1372189,0
1990-02-20,8.081,8.081,7.9857,8.0029,1898318,0
1990-02-21,7.9339,8.0115,7.8945,8.0115,2015742,0
1990-02-22,8.0505,8.1327,8.042,8.042,1779960,0
1990-02-23,7.9857,8.042,7.9471,7.9857,1486839,0
1990-02-26,7.9599,8.0505,7.9599,8.0115,1306537,0
1990-02-27,8.0115,8.1586,8.0029,8.1198,1772564,0
1990-02-28,8.0939,8.1716,8.081,8.1198,1517357,0
1990-03-01,8.042,8.1327,8.042,8.107,2589035,0
1990-03-02,8.1198,8.1586,8.0939,8.107,1569137,0
1990-03-05,8.107,8.107,8.0115,8.0115,1075373,0
1990-03-06,7.9857,8.1198,7.9857,8.0939,1202050,0
1990-03-07,8.0939,8.0939,7.9471,7.9471,2797079,0
1990-03-08,7.9339,7.9729,7.8945,7.9641,3155841,0
1990-03-09,7.9339,7.9471,7.8123,7.8259,1276945,0
1990-03-12,7.8259,7.8259,7.7088,7.7476,2101737,0
1990-03-13,7.7476,7.7476,7.5702,7.6268,3636667,0
1990-03-14,7.6138,7.6268,7.5618,7.6007,3166937,0
1990-03-15,7.6138,7.6138,7.5488,7.5618,1141021,0
1990-03-16,7.5877,7.5877,7.5488,7.5702,5069877,0
1990-03-19,7.5312,7.6268,7.5183,7.6268,1910334,0
1990-03-20,7.6138,7.6394,7.423,7.4408,3908513,0
1990-03-21,7.4014,7.4667,7.2937,7.4014,4565946,0
1990-03-22,7.4014,7.4408,7.3844,7.4408,2561293,0
1990-03-23,7.4147,7.4147,7.3585,7.3585,2990333,0
1990-03-26,7.4014,7.4147,7.3756,7.4147,2617693,0
1990-03-27,7.4014,7.5877,7.3844,7.5702,2525238,0
1990-03-28,7.5488,7.5702,7.5183,7.5702,2511361,0
1990-03-29,7.5488,7.6007,7.4797,7.5618,2167390,0
1990-03-30,7.6138,7.7476,7.6138,7.7476,3240911,0
1990-04-02,7.6959,7.7178,7.6394,7.7088,1856709,0
1990-04-03,7.7347,7.7347,7.6268,7.6394,2733280,0
1990-04-04,7.6524,7.6524,7.5183,7.5183,2368039,0
1990-04-05,7.5312,7.5702,7.4797,7.4797,1959342,0
1990-04-06,7.4925,7.5183,7.3585,7.3756,3074478,0
1990-04-09,7.3756,7.423,7.3455,7.423,1970441,0
1990-04-10,7.423,7.423,7.3455,7.4014,3282525,0
1990-04-11,7.4014,7.4014,7.2762,7.3585,1951948,0
1990-04-12,7.3455,7.3756,7.2937,7.3585,3094817,0
1990-04-16,7.3756,7.4925,7.3756,7.4667,2147044,0
1990-04-17,7.423,7.4797,7.4147,7.4667,2137799,0
1990-04-18,7.4667,7.4797,7.3585,7.3844,1664376,0
1990-04-19,7.3455,7.4147,7.3326,7.3326,4921933,0
1990-04-20,7.3585,7.3585,7.2244,7.2674,3469306,0
1990-04-23,7.2244,7.2244,7.1163,7.1463,2514136,0
1990-04-24,7.1855,7.2157,7.1596,7.1721,810921,0
1990-04-25,7.1985,7.2544,7.1985,7.2373,1459108,0
1990-04-26,7.2674,7.423,7.2373,7.3844,1499794,0
1990-04-27,7.4147,7.4147,7.2762,7.2937,1800303,0
1990-04-30,7.2674,7.3065,7.2157,7.2674,1420268,0
1990-05-01,7.2674,7.2937,7.2244,7.2544,1892769,0
1990-05-02,7.2674,7.3756,7.2674,7.3585,1332433,0
1990-05-03,7.3585,7.4536,7.3585,7.4536,1048555,0
1990-05-04,7.4536,7.4797,7.4408,7.4536,2874751,0
1990-05-07,7.4667,7.5097,7.4667,7.4667,1203898,0
1990-05-08,7.4667,7.5183,7.4536,7.5183,1310232,0
1990-05-09,7.4925,7.5183,7.4797,7.5097,1132698,0
1990-05-10,7.4925,7.5702,7.4667,7.5488,947772,0
1990-05-11,7.5877,7.6702,7.5877,7.6702,1797529,0
1990-05-14,7.6394,7.6702,7.5488,7.5702,1531229,0
1990-05-15,7.5702,7.5702,7.5183,7.5312,2149822,0
1990-05-16,7.5183,7.5488,7.4536,7.5097,1875194,0
1990-05-17,7.5097,7.5877,7.5097,7.5618,1612593,0
1990-05-18,7.6138,7.6268,7.5312,7.5618,1543248,0
1990-05-21,7.5618,7.6524,7.5312,7.5877,1756844,0
1990-05-22,7.5877,7.6268,7.5097,7.5877,1330576,0
1990-05-23,7.5618,7.5618,7.5312,7.5488,1916808,0
1990-05-24,7.5877,7.6007,7.4925,7.5183,1379585,0
1990-05-25,7.5488,7.5488,7.4667,7.4797,1385136,0
1990-05-29,7.5097,7.5312,7.4667,7.5183,1489622,0
1990-05-30,7.6138,7.6138,7.5488,7.6007,2002800,0
1990-05-31,7.5618,7.6007,7.5618,7.6007,1150272,0
1990-06-01,7.6394,7.7737,7.6138,7.7737,2994951,0
1990-06-04,7.7737,8.0029,7.7476,7.9857,3660705,0
1990-06-05,7.9641,7.9857,7.7737,7.8387,1998175,0
1990-06-06,7.9081,7.9081,7.8259,7.8259,3300093,0
1990-06-07,7.8123,7.9471,7.8123,7.8778,2637110,0
1990-06-08,7.856,7.8778,7.7088,7.7476,2712009,0
1990-06-11,7.7088,7.7999,7.6959,7.7867,2155365,0
1990-06-12,7.7867,7.9081,7.7737,7.8387,2128552,0
1990-06-13,7.8387,7.9081,7.7999,7.856,1425815,0
1990-06-14,7.856,7.856,7.7606,7.8259,932053,0
1990-06-15,7.7476,7.8778,7.7476,7.8645,1880748,0
1990-06-18,7.8387,7.8387,7.7606,7.7606,1441534,0
1990-06-19,7.7476,7.8259,7.7476,7.7737,1253836,0
1990-06-20,7.7867,7.7867,7.7178,7.7347,830339,0
1990-06-21,7.7476,7.7737,7.7088,7.7476,1180788,0
1990-06-22,7.7606,7.8123,7.6959,7.6959,2100812,0
1990-06-25,7.6959,7.7178,7.5312,7.5702,1839138,0
1990-06-26,7.6394,7.6702,7.4408,7.4536,1632939,0
1990-06-27,7.4797,7.4797,7.3756,7.4147,1966735,0
1990-06-28,7.4408,7.5097,7.4279,7.4797,1540471,0
1990-06-29,7.4667,7.4925,7.4279,7.4925,2897868,0
1990-07-02,7.4925,7.5183,7.4667,7.4667,1242737,0
1990-07-03,7.4925,7.5097,7.4667,7.5097,1417491,0
1990-07-05,7.4797,7.4797,7.3756,7.4014,2132254,0
1990-07-06,7.4014,7.4279,7.3844,7.4147,1405480,0
1990-07-09,7.4408,7.4408,7.3455,7.3844,2494721,0
1990-07-10,7.3756,7.4147,7.3326,7.3455,1482214,0
1990-07-11,7.3756,7.4925,7.3585,7.4797,2547421,0
1990-07-12,7.4536,7.6394,7.4408,7.6394,1856709,0
1990-07-13,7.6702,7.8259,7.6524,7.7347,5617274,0
1990-07-16,7.7476,7.7737,7.6268,7.7088,3113310,0
1990-07-17,7.6959,7.7476,7.6782,7.7178,2139649,0
1990-07-18,7.6959,7.7347,7.5183,7.6394,3603377,0
1990-07-19,7.6702,7.7737,7.6702,7.7606,3742072,0
1990-07-20,7.7476,7.9471,7.7347,7.7999,4712965,0
1990-07-23,7.7999,7.8259,7.5877,7.6782,1418419,0
1990-07-24,7.7088,7.8387,7.6138,7.8123,2064754,0
1990-07-25,7.7999,7.8387,7.7347,7.7867,1698593,0
1990-07-26,7.7867,7.8645,7.7737,7.8123,1698593,0
1990-07-27,7.7999,7.8645,7.7737,7.856,1879822,0
1990-07-30,7.8259,8.1198,7.7999,8.0939,3171563,0
1990-07-31,8.0115,8.068,7.9471,8.0029,1794752,0
1990-08-01,8.0115,8.0939,7.9857,8.068,1622769,0
1990-08-02,8.4137,8.4137,8.2279,8.3187,7823497,0
1990-08-03,8.2973,8.2973,8.042,8.042,6221077,0
1990-08-06,7.9339,8.0115,7.8778,7.9729,2612147,0
1990-08-07,7.9857,8.042,7.9081,8.042,2532625,0
1990-08-08,8.0115,8.0115,7.9081,7.9339,1212223,0
1990-08-09,7.9212,7.9641,7.8945,7.9339,1888144,0
1990-08-10,7.9339,7.9339,7.8645,7.8778,969035,0
1990-08-13,7.8259,7.9212,7.8123,7.8945,1135477,0
1990-08-14,7.8945,7.9641,7.8945,7.9081,1248281,0
1990-08-15,7.9081,7.9212,7.8259,7.8259,2116532,0
1990-08-16,7.8123,7.8123,7.6959,7.6959,1484072,0
1990-08-17,7.6702,7.6702,7.4925,7.5312,2455885,0
1990-08-20,7.5702,7.8387,7.5702,7.8387,2321801,0
1990-08-21,7.7606,7.7867,7.5183,7.7347,2376359,0
1990-08-22,7.7178,7.8778,7.7178,7.7737,1219617,0
1990-08-23,7.6959,7.7088,7.5312,7.5877,2006499,0
1990-08-24,7.6138,7.6394,7.3844,7.4667,2522456,0
1990-08-27,7.5097,7.7347,7.5097,7.6394,1587631,0
1990-08-28,7.6394,7.6782,7.6138,7.6782,1338898,0
1990-08-29,7.5877,7.7476,7.5702,7.6524,983836,0
1990-08-30,7.6782,7.6782,7.5488,7.5618,1184481,0
1990-08-31,7.523,7.6394,7.4925,7.6394,788733,0
1990-09-04,7.6007,7.6394,7.5488,7.5877,982906,0
1990-09-05,7.5702,7.6782,7.5097,7.6782,1345376,0
1990-09-06,7.6782,7.7347,7.6524,7.7347,1911258,0
1990-09-07,7.7088,7.7737,7.6959,7.7476,1517357,0
1990-09-10,7.7476,7.7476,7.523,7.6007,780406,0
1990-09-11,7.6138,7.6138,7.5097,7.5488,664819,0
1990-09-12,7.5702,7.6524,7.523,7.5618,2858104,0
1990-09-13,7.5488,7.5877,7.4925,7.523,840511,0
1990-09-14,7.523,7.523,7.4667,7.4925,1130850,0
1990-09-17,7.4797,7.6394,7.4797,7.6394,1283418,0
1990-09-18,7.6138,7.7476,7.5618,7.7178,1764239,0
1990-09-19,7.7088,7.7737,7.6007,7.6394,1805845,0
1990-09-20,7.6138,7.6138,7.4536,7.523,1203898,0
1990-09-21,7.5877,7.5877,7.4147,7.4797,2336609,0
1990-09-24,7.4536,7.4667,7.3065,7.3065,1544172,0
1990-09-25,7.3197,7.4147,7.2762,7.3585,1313008,0
1990-09-26,7.3844,7.4147,7.3197,7.3585,1469275,0
1990-09-27,7.4147,7.4536,7.1075,7.2244,1411944,0
1990-09-28,7.1985,7.2157,6.9733,7.1075,2512286,0
1990-10-01,7.2157,7.2373,7.0253,7.1721,3261254,0
1990-10-02,7.2937,7.4014,7.2157,7.2157,1865027,0
1990-10-03,7.2373,7.2373,7.1163,7.1463,1286195,0
1990-10-04,7.1075,7.1075,6.9993,7.0253,1440609,0
1990-10-05,6.9733,7.1334,6.8955,7.1334,1348144,0
1990-10-08,7.1596,7.3326,7.1596,7.2762,870098,0
1990-10-09,7.2937,7.3197,7.1596,7.1721,1251058,0
1990-10-10,7.1596,7.2157,7.1075,7.1596,1109582,0
1990-10-11,7.1334,7.1334,6.943,6.9863,2467900,0
1990-10-12,6.9733,7.0253,6.8262,6.904,2200673,0
1990-10-15,6.9733,6.9993,6.757,6.943,1593179,0
1990-10-16,6.9606,6.9733,6.757,6.7876,1044860,0
1990-10-17,6.8086,6.8781,6.7052,6.7052,1550644,0
1990-10-18,6.7312,6.8781,6.6663,6.8394,2810021,0
1990-10-19,6.9169,6.9993,6.8955,6.9606,2409650,0
1990-10-22,6.9304,7.1075,6.9169,7.0904,1343522,0
1990-10-23,7.0773,7.1855,7.0121,7.0515,2207147,0
1990-10-24,7.0515,7.1721,7.0121,7.1334,953315,0
1990-10-25,7.1596,7.1596,7.0253,7.0385,682395,0
1990-10-26,6.9993,7.0773,6.9863,6.9993,650031,0
1990-10-29,6.943,7.0121,6.8955,6.9169,1227942,0
1990-10-30,6.8651,6.8955,6.8086,6.8781,1482214,0
1990-10-31,6.8651,6.8781,6.6793,6.6924,1659751,0
1990-11-01,6.623,6.757,6.5582,6.7488,2453107,0
1990-11-02,6.7312,6.9304,6.7312,6.9304,1412864,0
1990-11-05,6.904,7.0773,6.904,7.0686,1702288,0
1990-11-06,7.0515,7.1334,7.0385,7.0773,1250130,0
1990-11-07,7.0686,7.0773,6.9993,7.0121,1229786,0
1990-11-08,7.0121,7.1334,6.9863,7.0686,664819,0
1990-11-09,7.0904,7.2373,7.0385,7.2373,873795,0
1990-11-12,7.2674,7.4014,7.2674,7.3844,1508112,0
1990-11-13,7.2674,7.3065,7.1721,7.2937,2553893,0
1990-11-14,7.2762,7.3844,7.2674,7.3585,2321801,0
1990-11-15,7.3065,7.3326,7.2544,7.3197,1235335,0
1990-11-16,7.2937,7.3065,7.0904,7.1596,2134105,0
1990-11-19,7.1721,7.2157,7.1596,7.1985,1679172,0
1990-11-20,7.1985,7.2244,7.1334,7.1855,1412864,0
1990-11-21,7.1721,7.1985,7.1163,7.1596,1030063,0
1990-11-23,7.1463,7.1596,7.1163,7.1163,344894,0
1990-11-26,7.0515,7.0773,6.904,6.9606,1550644,0
1990-11-27,6.943,7.0515,6.9304,7.0121,1769790,0
1990-11-28,7.0385,7.0686,6.9993,7.0253,1037458,0
1990-11-29,7.0253,7.0686,6.9993,7.0253,1048555,0
1990-11-30,7.0121,7.1596,6.9993,7.1596,1787361,0
1990-12-03,7.1855,7.2544,7.1721,7.2544,813694,0
1990-12-04,7.2674,7.3326,7.1855,7.2674,1220540,0
1990-12-05,7.2762,7.3756,7.2373,7.3756,3733756,0
1990-12-06,7.3844,7.4279,7.3065,7.3326,2660237,0
1990-12-07,7.3326,7.4147,7.3065,7.3585,952391,0
1990-12-10,7.3756,7.4147,7.3326,7.3585,2463277,0
1990-12-11,7.3756,7.3756,7.3197,7.3326,1369412,0
1990-12-12,7.3455,7.4147,7.3197,7.3455,1703212,0
1990-12-13,7.3455,7.3844,7.3197,7.3455,1055957,0
1990-12-14,7.3585,7.3585,7.3197,7.3455,1019892,0
1990-12-17,7.3197,7.3844,7.3197,7.3585,773015,0
1990-12-18,7.3585,7.4536,7.2674,7.4279,2090646,0
1990-12-19,7.4536,7.4925,7.4536,7.4925,1866876,0
1990-12-20,7.4536,7.5702,7.4408,7.5488,1554343,0
1990-12-21,7.6007,7.6007,7.5097,7.5618,1828042,0
1990-12-24,7.5312,7.5702,7.5097,7.5312,279241,0
1990-12-26,7.5312,7.5877,7.523,7.5312,780406,0
1990-12-27,7.523,7.5488,7.4925,7.4925,691644,0
1990-12-28,7.4925,7.523,7.4667,7.523,2650057,0
1990-12-31,7.5488,7.5488,7.4925,7.5488,957942,0
1991-01-02,7.4797,7.523,7.4797,7.4797,1530300,0
1991-01-03,7.4797,7.4925,7.4279,7.4408,1164135,0
1991-01-04,7.4408,7.4536,7.3844,7.4014,1472048,0
1991-01-07,7.4279,7.4279,7.3326,7.3326,651883,0
1991-01-08,7.3326,7.3326,7.2674,7.3065,1629238,0
1991-01-09,7.3197,7.3756,7.1163,7.1163,1762389,0
1991-01-10,7.2157,7.2373,7.1334,7.1721,1296369,0
1991-01-11,7.1596,7.1721,7.1075,7.1163,778561,0
1991-01-14,7.0773,7.0773,6.9993,6.9993,1405480,0
1991-01-15,7.0121,7.1075,7.0121,7.0773,853454,0
1991-01-16,7.0515,7.2244,6.9733,7.1985,2142419,0
1991-01-17,7.4408,7.5312,7.4147,7.5312,2699989,0
1991-01-18,7.4797,7.7867,7.4797,7.7737,3670878,0
1991-01-21,7.6702,7.7476,7.6702,7.7178,1227017,0
1991-01-22,7.7178,7.7606,7.6702,7.7088,1256602,0
1991-01-23,7.7088,7.8387,7.7088,7.8387,645406,0
1991-01-24,7.8387,7.9081,7.8259,7.856,1787361,0
1991-01-25,7.8645,7.8945,7.8123,7.8814,757294,0
1991-01-28,7.856,7.8645,7.7347,7.7999,904310,0
1991-01-29,7.8259,7.8814,7.7606,7.7606,1037458,0
1991-01-30,7.7476,7.856,7.7476,7.856,778561,0
1991-01-31,7.8387,7.9641,7.7999,7.9471,1346294,0
1991-02-01,7.9857,8.0029,7.8387,8.0029,1949172,0
1991-02-04,8.0029,8.0551,7.9339,8.0115,1174305,0
1991-02-05,8.0029,8.0029,7.9081,7.9471,1866876,0
1991-02-06,7.9212,8.1198,7.9212,8.1198,1289893,0
1991-02-07,8.1327,8.3056,8.0115,8.0115,2591799,0
1991-02-08,8.0115,8.107,8.0029,8.107,728625,0
1991-02-11,8.081,8.2022,8.042,8.1586,1397151,0
1991-02-12,8.1327,8.2022,8.1198,8.1586,1333351,0
1991-02-13,8.1198,8.2668,8.1198,8.2668,2717561,0
1991-02-14,8.2973,8.3056,8.2022,8.215,2141496,0
1991-02-15,8.2279,8.241,8.1198,8.2279,1738347,0
1991-02-19,8.241,8.3363,8.1716,8.3363,1814173,0
1991-02-20,8.3056,8.3056,8.2279,8.241,1645885,0
1991-02-21,8.241,8.4137,8.2279,8.2797,1310232,0
1991-02-22,8.254,8.3879,8.2279,8.2668,1980609,0
1991-02-25,8.3187,8.3621,8.2279,8.2797,1111427,0
1991-02-26,8.241,8.254,8.1503,8.1503,1833589,0
1991-02-27,8.1716,8.2973,8.1586,8.2797,1705987,0
1991-02-28,8.2797,8.3363,8.2279,8.241,1238114,0
1991-03-01,8.215,8.4655,8.1586,8.4572,1607974,0
1991-03-04,8.4268,8.4655,8.3363,8.3363,1518281,0
1991-03-05,8.349,8.496,8.3056,8.496,2347699,0
1991-03-06,8.5221,8.5221,8.3056,8.375,2502113,0
1991-03-07,8.2797,8.3056,8.254,8.2668,2080476,0
1991-03-08,8.2797,8.3621,8.042,8.042,1788285,0
1991-03-11,8.0245,8.0245,7.856,7.8814,2535402,0
1991-03-12,7.8814,7.9212,7.7606,7.7606,5033813,0
1991-03-13,7.7737,7.7867,7.6268,7.6959,5393511,0
1991-03-14,7.7088,7.7606,7.6524,7.6782,5097621,0
1991-03-15,7.6782,7.7347,7.6268,7.7347,2596426,0
1991-03-18,7.7088,7.7606,7.6782,7.7347,2859028,0
1991-03-19,7.7088,7.8259,7.6702,7.8044,4504917,0
1991-03-20,7.7737,7.8123,7.7606,7.7606,1677322,0
1991-03-21,7.7867,7.856,7.7347,7.7347,1239963,0
1991-03-22,7.7178,7.7476,7.6702,7.6702,1150272,0
1991-03-25,7.6702,7.7606,7.6702,7.7476,742499,0
1991-03-26,7.7178,7.7606,7.7088,7.7606,1582080,0
1991-03-27,7.7867,7.8387,7.7476,7.7476,4192382,0
1991-03-28,7.7737,7.8387,7.7737,7.8044,1939922,0
1991-04-01,7.856,7.8645,7.7088,7.7088,2601972,0
1991-04-02,7.7606,7.8259,7.7476,7.8123,1597798,0
1991-04-03,7.9081,7.9471,7.7476,7.7867,3317659,0
1991-04-04,7.8123,7.8645,7.7737,7.856,2933004,0
1991-04-05,7.8814,7.8814,7.7737,7.7867,1985233,0
1991-04-08,7.8123,7.9212,7.7867,7.9081,1782737,0
1991-04-09,7.9641,7.9641,7.8044,7.8123,2247834,0
1991-04-10,7.8123,7.9471,7.8123,7.9081,979212,0
1991-04-11,7.9212,8.081,7.9212,8.042,2245064,0
1991-04-12,8.1503,8.2973,8.107,8.2973,3136424,0
1991-04-15,8.349,8.4268,8.215,8.241,2622313,0
1991-04-16,8.254,8.375,8.215,8.375,1988004,0
1991-04-17,8.4655,8.7213,8.4137,8.6954,3523860,0
1991-04-18,8.7383,8.95,8.7213,8.8814,4664881,0
1991-04-19,8.8548,8.8682,8.7083,8.7771,1872423,0
1991-04-22,8.7383,8.7513,8.682,8.7083,1333351,0
1991-04-23,8.682,8.8292,8.682,8.7906,1536774,0
1991-04-24,8.7906,8.7989,8.7599,8.7989,927426,0
1991-04-25,8.7906,8.8163,8.7083,8.7083,840511,0
1991-04-26,8.7083,8.7083,8.6131,8.6954,1266776,0
1991-04-29,8.6954,8.7771,8.5743,8.5743,1043007,0
1991-04-30,8.535,8.5613,8.4137,8.535,3280674,0
1991-05-01,8.535,8.6431,8.509,8.6131,2255232,0
1991-05-02,8.5915,8.7083,8.5743,8.6131,1705987,0
1991-05-03,8.6431,8.7906,8.6042,8.7906,1405480,0
1991-05-06,8.8421,8.907,8.7599,8.7989,1520132,0
1991-05-07,8.8292,8.9633,8.8292,8.8548,2463277,0
1991-05-08,8.8814,8.937,8.8548,8.8981,2044414,0
1991-05-09,8.937,8.9897,8.937,8.9633,1761467,0
1991-05-10,9.0028,9.016,8.8814,8.8814,1690266,0
1991-05-13,8.9201,8.937,8.7213,8.7771,810921,0
1991-05-14,8.7513,8.7771,8.6042,8.7383,1414721,0
1991-05-15,8.7599,8.7771,8.5221,8.5915,1130850,0
1991-05-16,8.5743,8.6689,8.5743,8.6301,868251,0
1991-05-17,8.6042,8.7383,8.548,8.7383,749895,0
1991-05-20,8.7383,8.7513,8.6431,8.6954,495618,0
1991-05-21,8.6954,8.7213,8.6561,8.6689,842359,0
1991-05-22,8.6301,8.7599,8.6301,8.7513,2268177,0
1991-05-23,8.7383,8.7771,8.7083,8.7213,1031913,0
1991-05-24,8.7383,8.7771,8.6954,8.7771,1067975,0
1991-05-28,8.7383,8.937,8.7383,8.907,1047632,0
1991-05-29,8.907,9.1756,8.907,9.1625,3307489,0
1991-05-30,9.1098,9.2709,9.1098,9.2007,2889539,0
1991-05-31,9.192,9.3785,9.1756,9.3785,3927012,0
1991-06-03,9.3219,9.4564,9.2836,9.4448,1232564,0
1991-06-04,9.3608,9.655,9.347,9.605,3693070,0
1991-06-05,9.672,9.695,9.579,9.579,3891874,0
1991-06-06,9.525,9.592,9.4862,9.592,2653763,0
1991-06-07,9.592,9.592,9.431,9.4862,2486394,0
1991-06-10,9.4703,9.4942,9.4703,9.4942,983836,0
1991-06-11,9.4862,9.525,9.431,9.4862,1157668,0
1991-06-12,9.4564,9.579,9.431,9.4862,2896944,0
1991-06-13,9.4564,9.4703,9.431,9.4703,2187727,0
1991-06-14,9.4942,9.629,9.4942,9.629,2135023,0
1991-06-17,9.655,9.711,9.592,9.592,1199278,0
1991-06-18,9.564,9.605,9.4191,9.4862,1761467,0
1991-06-19,9.4564,9.4564,9.2524,9.3219,1607974,0
1991-06-20,9.2143,9.2331,8.9897,8.9897,3690295,0
1991-06-21,9.1098,9.1222,9.0464,9.1222,3523860,0
1991-06-24,9.1098,9.1356,8.9897,9.0544,2080476,0
1991-06-25,9.0927,9.0927,9.016,9.0331,966272,0
1991-06-26,9.0464,9.0677,8.8981,8.8981,1525679,0
1991-06-27,8.9201,8.9764,8.9201,8.95,1672703,0
1991-06-28,8.9201,8.937,8.8163,8.9201,903389,0
1991-07-01,8.8981,9.1222,8.8981,9.1222,1576537,0
1991-07-02,9.1222,9.2007,9.1222,9.1756,1279722,0
1991-07-03,9.1491,9.192,9.1222,9.1491,965337,0
1991-07-05,9.2143,9.2836,9.2143,9.2709,784111,0
1991-07-08,9.2709,9.3608,9.2143,9.3608,1705987,0
1991-07-09,9.347,9.3873,9.3103,9.3219,703664,0
1991-07-10,9.3785,9.4448,9.2836,9.2836,1135477,0
1991-07-11,9.3219,9.3336,9.2524,9.2974,598250,0
1991-07-12,9.3219,9.3219,9.2437,9.2974,1239963,0
1991-07-15,9.3103,9.3219,9.192,9.2437,850682,0
1991-07-16,9.2437,9.2836,9.2007,9.2331,778561,0
1991-07-17,9.2143,9.347,9.2143,9.3336,860854,0
1991-07-18,9.3103,9.539,9.3103,9.4862,2415194,0
1991-07-19,9.508,9.525,9.431,9.431,1220540,0
1991-07-22,9.4703,9.4942,9.4448,9.4862,713830,0
1991-07-23,9.4862,9.539,9.4052,9.4191,1107738,0
1991-07-24,9.4448,9.4448,9.347,9.3873,1070754,0
1991-07-25,9.3873,9.4703,9.3608,9.4564,1043007,0
1991-07-26,9.564,9.592,9.508,9.539,1895538,0
1991-07-29,9.579,9.579,9.4862,9.547,811848,0
1991-07-30,9.547,9.592,9.525,9.579,1450785,0
1991-07-31,9.564,9.618,9.4862,9.618,962567,0
1991-08-01,9.647,9.647,9.4564,9.4862,1494242,0
1991-08-02,9.508,9.539,9.4052,9.4448,943147,0
1991-08-05,9.4703,9.4862,9.4191,9.4191,382804,0
1991-08-06,9.4052,9.579,9.4052,9.579,939448,0
1991-08-07,9.579,9.579,9.4862,9.539,1494242,0
1991-08-08,9.564,9.564,9.431,9.4448,1554343,0
1991-08-09,9.4191,9.4703,9.347,9.3873,1063357,0
1991-08-12,9.347,9.3608,9.3103,9.3103,973658,0
1991-08-13,9.2974,9.3103,9.1491,9.1625,1664376,0
1991-08-14,9.2331,9.2524,9.1756,9.192,1559890,0
1991-08-15,9.2143,9.2524,9.1625,9.1756,1297291,0
1991-08-16,9.192,9.2007,9.0028,9.0677,2610299,0
1991-08-19,8.8163,8.8981,8.8163,8.8292,1486839,0
1991-08-20,8.8682,8.8682,8.7599,8.8421,1726327,0
1991-08-21,9.0544,9.1756,8.9633,9.1756,2136877,0
1991-08-22,9.2437,9.3103,9.2143,9.2836,1368488,0
1991-08-23,9.2974,9.4448,9.2974,9.4448,1497016,0
1991-08-26,9.4564,9.4862,9.4448,9.4564,457700,0
1991-08-27,9.431,9.431,9.3608,9.3873,873795,0
1991-08-28,9.4052,9.508,9.3873,9.4564,1140103,0
1991-08-29,9.4564,9.508,9.4448,9.4564,1017113,0
1991-08-30,9.4862,9.508,9.4448,9.4703,649110,0
1991-09-03,9.4564,9.4703,9.2524,9.2524,1694892,0
1991-09-04,9.347,9.508,9.2836,9.508,3701392,0
1991-09-05,9.508,9.685,9.4942,9.618,2897868,0
1991-09-06,9.647,9.82,9.605,9.738,2907114,0
1991-09-09,9.695,9.724,9.579,9.685,1251058,0
1991-09-10,9.579,9.592,9.3785,9.3785,881197,0
1991-09-11,9.4052,9.4191,9.3103,9.3375,942222,0
1991-09-12,9.3785,9.539,9.3785,9.539,1975989,0
1991-09-13,9.579,9.655,9.508,9.629,1088319,0
1991-09-16,9.605,9.752,9.539,9.752,1733721,0
1991-09-17,9.724,9.801,9.699,9.766,1592254,0
1991-09-18,9.711,9.738,9.605,9.655,916328,0
1991-09-19,9.629,9.752,9.629,9.685,991227,0
1991-09-20,9.859,9.9,9.766,9.9,3816050,0
1991-09-23,9.9,10.017,9.886,9.987,1788285,0
1991-09-24,9.987,10.192,9.967,10.178,3038415,0
1991-09-25,10.135,10.135,10.017,10.059,2136877,0
1991-09-26,9.942,10.031,9.912,9.978,1362012,0
1991-09-27,9.967,10.017,9.832,9.872,1490543,0
1991-09-30,9.886,9.987,9.886,9.987,2237664,0
1991-10-01,10.017,10.146,10.017,10.146,1276945,0
1991-10-02,10.259,10.363,10.178,10.311,2551581,0
1991-10-03,10.311,10.338,10.045,10.076,2030079,0
1991-10-04,10.146,10.146,9.912,9.912,1527988,0
1991-10-07,9.912,9.967,9.886,9.912,995387,0
1991-10-08,9.859,9.942,9.859,9.912,1115134,0
1991-10-09,9.912,9.942,9.78,9.78,1813712,0
1991-10-10,9.832,10.099,9.78,10.099,1215918,0
1991-10-11,10.099,10.128,10.017,10.076,1107275,0
1991-10-14,10.128,10.338,10.099,10.259,1728637,0
1991-10-15,10.288,10.476,10.178,10.311,2291290,0
1991-10-16,10.338,10.45,10.311,10.363,1893231,0
1991-10-17,10.338,10.549,10.205,10.523,1429052,0
1991-10-18,10.609,10.66,10.476,10.609,2111446,0
1991-10-21,10.523,10.636,10.497,10.636,871027,0
1991-10-22,10.636,10.737,10.609,10.636,1165063,0
1991-10-23,10.843,10.875,10.66,10.768,1276484,0
1991-10-24,10.795,10.795,10.523,10.609,1259841,0
1991-10-25,10.549,10.576,10.288,10.311,1421658,0
1991-10-28,10.363,10.422,10.311,10.422,1115134,0
1991-10-29,10.363,10.523,10.338,10.497,2652834,0
1991-10-30,10.523,10.609,10.391,10.391,1425815,0
1991-10-31,10.391,10.476,10.338,10.45,1589482,0
1991-11-01,10.497,10.737,10.422,10.523,2142419,0
1991-11-04,10.549,10.609,10.422,10.549,1320405,0
1991-11-05,10.576,10.576,10.45,10.497,1222857,0
1991-11-06,10.523,10.523,10.391,10.476,1045323,0
1991-11-07,10.497,10.66,10.45,10.66,1800765,0
1991-11-08,10.66,10.875,10.636,10.66,2492403,0
1991-11-11,10.684,10.901,10.66,10.825,1168764,0
1991-11-12,10.875,10.984,10.825,10.901,2040712,0
1991-11-13,10.843,10.901,10.768,10.875,1008339,0
1991-11-14,10.954,10.984,10.768,10.928,1086468,0
1991-11-15,10.901,10.928,10.311,10.422,1504878,0
1991-11-18,10.422,10.497,10.259,10.391,2243214,0
1991-11-19,10.288,10.288,9.886,10.045,2735587,0
1991-11-20,10.076,10.076,9.801,9.832,2296378,0
1991-11-21,9.647,9.912,9.647,9.859,2432301,0
1991-11-22,9.832,9.832,9.672,9.672,2327355,0
1991-11-25,9.724,9.912,9.672,9.724,1518281,0
1991-11-26,9.724,9.78,9.596,9.724,1963963,0
1991-11-27,9.724,9.757,9.508,9.564,1440609,0
1991-11-29,9.539,9.672,9.4862,9.618,701349,0
1991-12-02,9.564,9.912,9.539,9.912,1785968,0
1991-12-03,9.912,10.338,9.859,10.288,1574691,0
1991-12-04,10.363,10.497,10.288,10.497,1818333,0
1991-12-05,10.523,10.576,10.45,10.497,2893245,0
1991-12-06,10.476,10.497,10.391,10.422,1471586,0
1991-12-09,10.391,10.422,9.987,9.987,1601036,0
1991-12-10,9.987,10.099,9.699,9.757,1948246,0
1991-12-11,9.801,9.801,9.219,9.4862,2297767,0
1991-12-12,9.539,9.832,9.539,9.78,1582542,0
1991-12-13,9.942,10.045,9.886,9.967,1752685,0
1991-12-16,9.967,10.076,9.832,10.045,1202973,0
1991-12-17,9.987,10.017,9.886,9.912,1377730,0
1991-12-18,9.912,9.942,9.832,9.912,2289443,0
1991-12-19,9.832,9.912,9.724,9.912,2528925,0
1991-12-20,10.017,10.045,9.859,9.967,2414735,0
1991-12-23,10.076,10.636,10.017,10.609,1650507,0
1991-12-24,10.636,10.737,10.609,10.66,1670844,0
1991-12-26,10.66,10.66,10.523,10.66,804915,0
1991-12-27,10.66,10.684,10.549,10.636,1014346,0
1991-12-30,10.636,10.795,10.576,10.795,1454017,0
1991-12-31,10.825,11.062,10.825,11.062,2190508,0
1992-01-02,10.901,10.901,10.609,10.737,2276958,0
1992-01-03,10.713,10.737,10.549,10.66,1874733,0
1992-01-06,10.684,10.713,10.422,10.476,2266327,0
1992-01-07,10.476,10.476,10.311,10.391,1640336,0
1992-01-08,10.259,10.363,10.045,10.045,3569163,0
1992-01-09,9.859,10.045,9.859,10.045,3068465,0
1992-01-10,10.128,10.128,9.967,10.045,2216859,0
1992-01-13,10.045,10.178,10.045,10.178,1717083,0
1992-01-14,10.146,10.391,10.146,10.391,2010200,0
1992-01-15,10.422,10.497,10.363,10.476,2633875,0
1992-01-16,10.576,10.768,10.476,10.576,4212258,0
1992-01-17,10.576,10.636,10.391,10.523,1709689,0
1992-01-20,10.476,10.476,10.259,10.311,964877,0
1992-01-21,10.259,10.259,10.045,10.205,1073521,0
1992-01-22,10.146,10.178,9.832,9.987,2000950,0
1992-01-23,9.987,10.128,9.942,9.942,1981532,0
1992-01-24,9.859,10.017,9.832,9.967,2315793,0
1992-01-27,9.942,10.045,9.618,9.724,2121155,0
1992-01-28,9.724,9.801,9.564,9.647,2003720,0
1992-01-29,9.647,9.647,9.4862,9.618,5026881,0
1992-01-30,9.672,9.801,9.647,9.672,2264482,0
1992-01-31,9.724,9.832,9.724,9.724,2780434,0
1992-02-03,9.801,9.859,9.724,9.832,1402239,0
1992-02-04,9.886,10.259,9.886,10.259,3607075,0
1992-02-05,10.259,10.311,10.076,10.146,2383298,0
1992-02-06,10.146,10.363,10.076,10.363,2089256,0
1992-02-07,10.311,10.523,10.205,10.422,1958415,0
1992-02-10,10.476,10.523,10.391,10.422,1678712,0
1992-02-11,10.363,10.476,10.363,10.422,1396226,0
1992-02-12,10.549,10.636,10.497,10.636,1559429,0
1992-02-13,10.636,10.713,10.45,10.476,2819268,0
1992-02-14,10.391,10.45,10.363,10.363,1108198,0
1992-02-18,10.338,10.476,10.311,10.422,1057342,0
1992-02-19,10.422,10.549,10.363,10.523,1596419,0
1992-02-20,10.523,10.713,10.476,10.713,1715694,0
1992-02-21,10.684,10.768,10.422,10.422,2478540,0
1992-02-24,10.422,10.497,10.363,10.497,560799,0
1992-02-25,10.476,10.497,10.338,10.497,805374,0
1992-02-26,10.66,10.66,10.363,10.422,1587631,0
1992-02-27,10.422,10.422,10.128,10.259,944068,0
1992-02-28,10.288,10.311,10.045,10.146,1176622,0
1992-03-02,10.146,10.259,10.099,10.178,751282,0
1992-03-03,10.146,10.338,10.128,10.338,1927904,0
1992-03-04,10.338,10.391,10.259,10.259,1287120,0
1992-03-05,10.099,10.236,10.045,10.099,1891841,0
1992-03-06,10.099,10.099,9.942,9.942,809996,0
1992-03-09,9.942,10.151,9.942,10.151,1355075,0
1992-03-10,10.151,10.288,10.099,10.099,1129005,0
1992-03-11,10.076,10.151,10.017,10.099,1131311,0
1992-03-12,10.045,10.076,9.967,10.045,1098950,0
1992-03-13,10.017,10.205,10.017,10.151,890901,0
1992-03-16,10.151,10.236,10.128,10.151,572361,0
1992-03-17,10.151,10.311,10.017,10.288,754982,0
1992-03-18,10.236,10.236,10.128,10.205,699966,0
1992-03-19,10.205,10.45,10.205,10.363,1756844,0
1992-03-20,10.363,10.45,10.205,10.45,2733741,0
1992-03-23,10.391,10.422,10.338,10.422,923271,0
1992-03-24,10.363,10.45,10.205,10.205,1134089,0
1992-03-25,10.205,10.259,10.099,10.259,1720774,0
1992-03-26,10.128,10.151,9.987,10.017,1159976,0
1992-03-27,10.017,10.076,9.942,9.967,572361,0
1992-03-30,9.987,10.045,9.942,9.967,521507,0
1992-03-31,9.912,10.128,9.886,10.045,761917,0
1992-04-01,9.967,10.128,9.886,10.128,974582,0
1992-04-02,10.128,10.178,9.967,9.967,1078610,0
1992-04-03,9.942,10.151,9.78,10.151,1723093,0
1992-04-06,10.151,10.45,10.151,10.391,2283434,0
1992-04-07,10.338,10.338,10.178,10.205,1129005,0
1992-04-08,10.178,10.205,9.832,9.967,2595504,0
1992-04-09,10.017,10.151,9.886,10.151,1800303,0
1992-04-10,10.259,10.338,10.151,10.178,1573301,0
1992-04-13,10.151,10.236,10.128,10.236,1041621,0
1992-04-14,10.128,10.497,10.128,10.391,1712000,0
1992-04-15,10.476,10.737,10.422,10.684,2820196,0
1992-04-16,10.843,11.139,10.713,11.008,2494250,0
1992-04-20,10.901,10.901,10.66,10.684,2272797,0
1992-04-21,10.66,10.713,10.576,10.684,963026,0
1992-04-22,10.609,10.737,10.497,10.497,1405938,0
1992-04-23,10.45,10.875,10.45,10.875,1769325,0
1992-04-24,10.901,11.034,10.875,10.875,1898318,0
1992-04-27,10.928,11.087,10.843,11.034,1088777,0
1992-04-28,10.984,11.113,10.901,11.113,1445697,0
1992-04-29,11.221,11.54,11.195,11.41,2945019,0
1992-04-30,11.432,11.432,11.247,11.38,2304234,0
1992-05-01,11.432,11.54,11.357,11.54,1428123,0
1992-05-04,11.54,11.57,11.432,11.432,1652819,0
1992-05-05,11.487,11.594,11.465,11.517,1951948,0
1992-05-06,11.54,11.727,11.54,11.675,1779960,0
1992-05-07,11.621,11.65,11.57,11.594,847441,0
1992-05-08,11.594,11.81,11.594,11.675,1032371,0
1992-05-11,11.621,11.727,11.621,11.65,994932,0
1992-05-12,11.65,11.781,11.594,11.758,1665760,0
1992-05-13,11.675,11.701,11.594,11.675,1493773,0
1992-05-14,11.65,11.65,11.3,11.38,1113285,0
1992-05-15,11.357,11.38,11.113,11.139,960716,0
1992-05-18,11.195,11.487,11.195,11.487,741117,0
1992-05-19,11.432,11.465,11.171,11.41,1279260,0
1992-05-20,11.41,11.41,11.247,11.247,1724483,0
1992-05-21,11.221,11.221,11.087,11.139,925581,0
1992-05-22,11.113,11.38,11.113,11.247,1041158,0
1992-05-26,11.3,11.65,11.274,11.65,1407785,0
1992-05-27,11.57,11.594,11.465,11.465,884889,0
1992-05-28,11.517,11.517,11.274,11.327,1348610,0
1992-05-29,11.327,11.41,11.3,11.38,1520597,0
1992-06-01,11.38,11.41,11.274,11.3,930206,0
1992-06-02,11.3,11.38,11.221,11.3,1214534,0
1992-06-03,11.357,11.621,11.3,11.517,1394377,0
1992-06-04,11.41,11.517,11.41,11.487,1192806,0
1992-06-05,11.487,11.487,11.38,11.465,974582,0
1992-06-08,11.465,11.465,11.327,11.432,792425,0
1992-06-09,11.465,11.54,11.465,11.465,1673622,0
1992-06-10,11.465,11.487,11.465,11.487,1305148,0
1992-06-11,11.432,11.465,11.357,11.41,1576994,0
1992-06-12,11.465,11.487,11.41,11.41,569128,0
1992-06-15,11.432,11.432,11.3,11.3,931130,0
1992-06-16,11.274,11.41,11.247,11.274,1806776,0
1992-06-17,11.221,11.274,10.737,10.795,1500253,0
1992-06-18,10.795,10.825,10.576,10.576,1169684,0
1992-06-19,10.609,10.843,10.609,10.795,1799375,0
1992-06-22,10.737,10.768,10.636,10.66,791043,0
1992-06-23,10.684,10.795,10.66,10.768,883503,0
1992-06-24,10.684,10.843,10.684,10.795,976434,0
1992-06-25,10.843,10.928,10.825,10.843,852987,0
1992-06-26,10.843,10.928,10.843,10.875,466487,0
1992-06-29,10.875,11.008,10.875,11.008,858079,0
1992-06-30,10.984,10.984,10.713,10.713,1640336,0
1992-07-01,10.684,10.901,10.684,10.901,1710611,0
1992-07-02,10.843,10.843,10.66,10.713,1116976,0
1992-07-06,10.684,10.684,10.45,10.497,1561278,0
1992-07-07,10.523,10.636,10.45,10.476,1397615,0
1992-07-08,10.422,10.45,10.259,10.363,1183094,0
1992-07-09,10.363,10.768,10.343,10.713,1366638,0
1992-07-10,10.768,10.843,10.636,10.713,1030063,0
1992-07-13,10.66,10.66,10.576,10.636,877501,0
1992-07-14,10.636,11.008,10.636,10.954,1529374,0
1992-07-15,11.008,11.062,10.875,11.008,865476,0
1992-07-16,10.954,10.984,10.713,10.713,715679,0
1992-07-17,10.713,10.713,10.549,10.66,910321,0
1992-07-20,10.576,10.609,10.476,10.609,1061961,0
1992-07-21,10.609,10.768,10.609,10.737,698580,0
1992-07-22,10.737,10.875,10.576,10.636,1722172,0
1992-07-23,10.609,10.795,10.609,10.713,1215918,0
1992-07-24,10.684,10.713,10.609,10.66,943604,0
1992-07-27,10.636,10.737,10.609,10.636,1164598,0
1992-07-28,10.609,10.795,10.549,10.768,2599664,0
1992-07-29,10.825,11.087,10.825,11.034,1528453,0
1992-07-30,11.034,11.113,10.901,11.113,1263538,0
1992-07-31,11.087,11.087,10.984,11.087,1145187,0
1992-08-03,11.034,11.087,11.008,11.034,836349,0
1992-08-04,11.034,11.062,10.901,10.954,716605,0
1992-08-05,10.954,11.008,10.843,11.008,1273709,0
1992-08-06,11.008,11.327,11.008,11.221,1917736,0
1992-08-07,11.221,11.327,11.195,11.221,1091557,0
1992-08-10,11.171,11.221,11.139,11.195,750353,0
1992-08-11,11.171,11.195,11.062,11.171,611198,0
1992-08-12,11.171,11.171,11.062,11.087,674536,0
1992-08-13,11.113,11.171,11.008,11.034,1954255,0
1992-08-14,11.008,11.247,10.984,11.221,1577926,0
1992-08-17,11.171,11.247,11.087,11.087,860393,0
1992-08-18,11.087,11.221,11.034,11.195,1158588,0
1992-08-19,11.195,11.247,11.113,11.113,872417,0
1992-08-20,11.139,11.139,11.034,11.139,1300994,0
1992-08-21,11.195,11.221,10.875,11.034,1437379,0
1992-08-24,11.008,11.008,10.768,10.825,1202050,0
1992-08-25,10.795,10.825,10.636,10.684,1561278,0
1992-08-26,10.713,10.737,10.523,10.684,1631092,0
1992-08-27,10.737,10.843,10.713,10.795,1479449,0
1992-08-28,10.825,11.139,10.825,11.139,1655131,0
1992-08-31,11.274,11.274,11.008,11.062,1042546,0
1992-09-01,11.008,11.008,10.843,10.843,978280,0
1992-09-02,10.795,11.087,10.768,11.087,1079073,0
1992-09-03,11.062,11.221,10.984,11.113,1452167,0
1992-09-04,11.171,11.274,11.139,11.195,1221467,0
1992-09-08,11.195,11.327,11.139,11.195,1954255,0
1992-09-09,11.195,11.3,11.062,11.139,1361553,0
1992-09-10,11.171,11.432,11.087,11.38,1290818,0
1992-09-11,11.327,11.357,11.221,11.221,791500,0
1992-09-14,11.327,11.701,11.3,11.701,2609376,0
1992-09-15,11.65,11.861,11.57,11.621,2116532,0
1992-09-16,11.517,11.675,11.38,11.57,1957497,0
1992-09-17,11.621,11.727,11.57,11.621,1855316,0
1992-09-18,11.675,11.758,11.675,11.701,2053190,0
1992-09-21,11.65,11.675,11.517,11.65,1033767,0
1992-09-22,11.621,11.701,11.465,11.517,1500253,0
1992-09-23,11.487,11.57,11.38,11.57,1097104,0
1992-09-24,11.54,11.675,11.465,11.487,809996,0
1992-09-25,11.327,11.432,11.247,11.274,1256145,0
1992-09-28,11.274,11.54,11.247,11.54,650952,0
1992-09-29,11.517,11.675,11.465,11.675,1095711,0
1992-09-30,11.65,11.701,11.57,11.621,604721,0
1992-10-01,11.621,11.65,11.465,11.57,1035152,0
1992-10-02,11.594,11.65,11.487,11.57,1080460,0
1992-10-05,11.517,11.517,11.034,11.171,3121632,0
1992-10-06,11.195,11.38,11.087,11.3,2191893,0
1992-10-07,11.327,11.38,11.034,11.139,900151,0
1992-10-08,11.062,11.113,10.875,10.875,1344450,0
1992-10-09,10.875,10.901,10.825,10.825,1190490,0
1992-10-12,10.875,11.062,10.843,11.062,819244,0
1992-10-13,11.034,11.221,11.034,11.087,668985,0
1992-10-14,11.087,11.327,11.034,11.247,1002790,0
1992-10-15,11.195,11.327,11.171,11.3,646331,0
1992-10-16,11.3,11.327,11.221,11.327,1717083,0
1992-10-19,11.3,11.54,11.221,11.327,1632473,0
1992-10-20,11.327,11.465,11.274,11.432,1610285,0
1992-10-21,11.487,11.81,11.465,11.81,2422131,0
1992-10-22,11.81,11.886,11.675,11.758,3488260,0
1992-10-23,11.786,11.918,11.701,11.837,2510435,0
1992-10-26,11.886,12.053,11.886,11.965,1184019,0
1992-10-27,11.997,12.103,11.918,12.053,1466499,0
1992-10-28,11.997,12.022,11.886,11.918,957016,0
1992-10-29,11.918,11.965,11.786,11.886,851608,0
1992-10-30,11.861,11.886,11.758,11.861,847441,0
1992-11-02,11.886,12.183,11.861,12.155,1793829,0
1992-11-03,12.129,12.214,11.861,11.886,1034229,0
1992-11-04,11.886,12.022,11.861,11.861,984757,0
1992-11-05,11.861,12.074,11.861,11.918,1156737,0
1992-11-06,11.965,11.965,11.918,11.965,1009260,0
1992-11-09,11.965,12.129,11.918,12.103,1315318,0
1992-11-10,12.074,12.214,12.053,12.155,1237646,0
1992-11-11,12.129,12.155,12.022,12.022,726779,0
1992-11-12,12.074,12.214,11.997,12.214,1158588,0
1992-11-13,12.183,12.237,12.074,12.214,477581,0
1992-11-16,12.214,12.214,12.103,12.183,789655,0
1992-11-17,12.214,12.237,11.997,12.103,780868,0
1992-11-18,12.074,12.263,12.074,12.237,1253836,0
1992-11-19,12.214,12.369,12.183,12.343,903848,0
1992-11-20,12.507,12.507,12.32,12.398,2054584,0
1992-11-23,12.289,12.32,12.237,12.237,650031,0
1992-11-24,12.32,12.528,12.183,12.45,2089256,0
1992-11-25,12.507,12.692,12.475,12.692,1295906,0
1992-11-27,12.715,12.906,12.692,12.8,800289,0
1992-11-30,12.692,12.878,12.61,12.878,1645421,0
1992-12-01,12.77,12.8,12.555,12.637,1711536,0
1992-12-02,12.661,12.661,12.45,12.475,1319939,0
1992-12-03,12.398,12.637,12.343,12.61,2469291,0
1992-12-04,12.692,12.8,12.637,12.661,2267717,0
1992-12-07,12.692,12.715,12.584,12.715,2504426,0
1992-12-08,12.692,12.692,12.45,12.555,2110986,0
1992-12-09,12.61,12.77,12.61,12.715,2960281,0
1992-12-10,12.692,12.77,12.584,12.77,1779960,0
1992-12-11,12.744,12.744,12.637,12.715,1212223,0
1992-12-14,12.637,12.715,12.555,12.555,814159,0
1992-12-15,12.555,12.637,12.507,12.528,1643574,0
1992-12-16,12.507,12.528,12.263,12.32,1199738,0
1992-12-17,12.263,12.744,12.263,12.744,2103589,0
1992-12-18,12.8,12.8,12.692,12.8,2296378,0
1992-12-21,12.77,12.77,12.584,12.661,837274,0
1992-12-22,12.61,12.744,12.45,12.637,1267240,0
1992-12-23,12.61,12.661,12.507,12.637,1262613,0
1992-12-24,12.637,12.744,12.637,12.744,656510,0
1992-12-28,12.715,12.715,12.555,12.637,475272,0
1992-12-29,12.61,12.931,12.61,12.77,1872423,0
1992-12-30,12.77,12.853,12.715,12.77,1158128,0
1992-12-31,12.77,12.8,12.507,12.507,530288,0
1993-01-04,12.555,12.744,12.555,12.692,1732340,0
1993-01-05,12.692,12.715,12.584,12.61,1434135,0
1993-01-06,12.584,12.661,12.555,12.637,1177544,0
1993-01-07,12.692,13.038,12.584,12.61,3030555,0
1993-01-08,12.637,12.878,12.637,12.821,1826195,0
1993-01-11,12.878,13.038,12.878,12.931,1724945,0
1993-01-12,12.853,13.063,12.77,13.063,2009739,0
1993-01-13,13.012,13.038,12.906,12.987,2010200,0
1993-01-14,12.956,13.198,12.956,13.115,1989393,0
1993-01-15,13.198,13.251,13.174,13.226,1840064,0
1993-01-18,13.226,13.226,13.174,13.198,1452167,0
1993-01-19,13.174,13.174,12.878,12.878,1354615,0
1993-01-20,12.956,13.038,12.744,12.744,1304679,0
1993-01-21,12.661,12.77,12.183,12.715,6064349,0
1993-01-22,12.661,12.661,12.45,12.528,1642646,0
1993-01-25,12.555,12.821,12.555,12.715,2420749,0
1993-01-26,12.77,12.931,12.744,12.878,2825280,0
1993-01-27,12.853,12.878,12.555,12.61,1546020,0
1993-01-28,12.555,12.61,12.398,12.398,2870126,0
1993-01-29,12.45,12.475,12.289,12.475,1604277,0
1993-02-01,12.528,12.906,12.528,12.906,1585782,0
1993-02-02,12.853,12.878,12.77,12.821,1146570,0
1993-02-03,12.821,12.931,12.821,12.878,3132266,0
1993-02-04,13.063,13.226,13.012,13.174,2089256,0
1993-02-05,13.174,13.331,13.174,13.226,2535402,0
1993-02-08,13.226,13.331,13.115,13.115,1730027,0
1993-02-09,13.09,13.115,12.878,12.931,1778571,0
1993-02-10,12.878,13.038,12.8,12.956,1214534,0
1993-02-11,12.956,13.115,12.931,13.063,1039312,0
1993-02-12,13.012,13.09,12.878,12.931,882122,0
1993-02-16,12.931,12.931,12.61,12.61,1627389,0
1993-02-17,12.528,12.528,12.263,12.32,2451718,0
1993-02-18,12.45,12.528,12.155,12.237,1784119,0
1993-02-19,12.369,12.61,12.343,12.475,1660215,0
1993-02-22,12.528,12.61,12.45,12.61,965807,0
1993-02-23,12.661,12.692,12.475,12.584,1122064,0
1993-02-24,12.637,12.8,12.555,12.8,1010648,0
1993-02-25,12.8,12.906,12.77,12.906,3047662,0
1993-02-26,12.956,13.038,12.507,12.61,1247355,0
1993-03-01,12.555,12.61,12.398,12.45,1547407,0
1993-03-02,12.369,12.821,12.343,12.8,1595953,0
1993-03-03,12.821,13.063,12.77,13.012,1176622,0
1993-03-04,13.012,13.012,12.661,12.8,1210836,0
1993-03-05,12.77,12.853,12.637,12.715,2178023,0
1993-03-08,12.77,12.987,12.744,12.987,1723093,0
1993-03-09,12.956,12.956,12.8,12.931,1485918,0
1993-03-10,12.931,12.931,12.555,12.715,1702751,0
1993-03-11,12.744,12.8,12.692,12.715,1181247,0
1993-03-12,12.661,12.77,12.45,12.744,1098028,0
1993-03-15,12.8,12.8,12.424,12.507,1585782,0
1993-03-16,12.507,12.584,12.45,12.584,1259841,0
1993-03-17,12.555,12.61,12.507,12.507,1160904,0
1993-03-18,12.507,12.715,12.507,12.637,1748058,0
1993-03-19,12.8,12.8,12.637,12.744,1491930,0
1993-03-22,12.637,12.77,12.61,12.692,1072594,0
1993-03-23,12.661,12.906,12.661,12.821,1540008,0
1993-03-24,12.744,13.115,12.744,13.012,1627389,0
1993-03-25,12.987,13.115,12.956,13.038,1077684,0
1993-03-26,13.063,13.115,12.987,12.987,851144,0
1993-03-29,13.038,13.279,13.038,13.147,848831,0
1993-03-30,13.147,13.147,13.038,13.09,522431,0
1993-03-31,13.115,13.279,12.956,12.956,1039312,0
1993-04-01,13.038,13.147,13.012,13.147,1184019,0
1993-04-02,13.09,13.09,12.987,13.012,978280,0
1993-04-05,13.012,13.39,13.012,13.358,1817411,0
1993-04-06,13.462,13.576,13.441,13.548,1943160,0
1993-04-07,13.462,13.652,13.441,13.625,1684719,0
1993-04-08,13.679,13.679,13.576,13.652,979669,0
1993-04-12,13.652,13.972,13.652,13.916,1243202,0
1993-04-13,13.865,14.05,13.813,14.025,1901553,0
1993-04-14,13.947,13.999,13.865,13.916,1895538,0
1993-04-15,13.916,13.916,13.735,13.735,897373,0
1993-04-16,13.813,14.05,13.757,13.947,1134089,0
1993-04-19,13.972,13.972,13.679,13.735,1439687,0
1993-04-20,13.652,13.679,13.441,13.491,1314856,0
1993-04-21,13.491,13.679,13.441,13.441,1305148,0
1993-04-22,13.441,13.462,12.956,12.987,1596419,0
1993-04-23,12.878,12.931,12.77,12.8,2048573,0
1993-04-26,12.853,13.012,12.821,12.906,2057353,0
1993-04-27,12.931,13.063,12.878,13.012,1202973,0
1993-04-28,12.956,12.987,12.853,12.956,1165063,0
1993-04-29,13.012,13.038,12.878,13.038,890901,0
1993-04-30,13.09,13.331,13.09,13.147,2147512,0
1993-05-03,13.226,13.301,13.174,13.301,1251058,0
1993-05-04,13.358,13.491,13.301,13.39,1541400,0
1993-05-05,13.39,13.576,13.358,13.519,1254758,0
1993-05-06,13.491,13.625,13.462,13.462,1465116,0
1993-05-07,13.462,13.462,13.279,13.331,484522,0
1993-05-10,13.279,13.358,13.251,13.279,856230,0
1993-05-11,13.251,13.251,13.147,13.251,1027751,0
1993-05-12,13.174,13.226,13.115,13.226,1019892,0
1993-05-13,13.226,13.226,13.09,13.09,958403,0
1993-05-14,13.147,13.147,13.063,13.147,482668,0
1993-05-17,13.147,13.147,12.987,13.063,558495,0
1993-05-18,13.147,13.147,13.012,13.115,798440,0
1993-05-19,13.063,13.301,12.878,13.251,1291741,0
1993-05-20,13.331,13.548,13.301,13.548,1725864,0
1993-05-21,13.519,13.625,13.39,13.519,1342134,0
1993-05-24,13.576,13.576,13.441,13.462,964414,0
1993-05-25,13.412,13.519,13.39,13.519,953315,0
1993-05-26,13.519,13.625,13.412,13.602,1452167,0
1993-05-27,13.519,13.602,13.441,13.441,1340745,0
1993-05-28,13.39,13.412,13.198,13.198,708741,0
1993-06-01,13.226,13.462,13.174,13.441,1703212,0
1993-06-02,13.39,13.548,13.358,13.548,2281121,0
1993-06-03,13.412,13.441,12.956,13.012,1811858,0
1993-06-04,13.012,13.115,13.012,13.09,1455406,0
1993-06-07,13.115,13.198,13.09,13.174,1350922,0
1993-06-08,13.174,13.198,12.853,12.906,1143331,0
1993-06-09,12.77,13.115,12.77,13.09,2468365,0
1993-06-10,13.063,13.09,12.906,12.987,1333351,0
1993-06-11,13.012,13.012,12.821,12.821,788269,0
1993-06-14,12.878,12.878,12.61,12.637,712449,0
1993-06-15,12.637,12.878,12.555,12.821,2183109,0
1993-06-16,12.878,12.956,12.77,12.853,1168299,0
1993-06-17,12.8,12.878,12.77,12.878,1520597,0
1993-06-18,12.931,12.931,12.8,12.821,1207597,0
1993-06-21,12.821,12.878,12.8,12.878,893679,0
1993-06-22,12.878,13.115,12.821,13.115,2004654,0
1993-06-23,13.063,13.279,13.012,13.012,1534463,0
1993-06-24,13.038,13.063,12.956,13.012,955633,0
1993-06-25,13.038,13.063,12.956,13.038,791043,0
1993-06-28,13.09,13.198,13.038,13.147,1042546,0
1993-06-29,13.174,13.174,13.063,13.115,796594,0
1993-06-30,13.147,13.174,13.038,13.038,607499,0
1993-07-01,13.09,13.09,12.931,12.956,1118373,0
1993-07-02,13.012,13.012,12.821,12.931,711060,0
1993-07-06,12.931,12.931,12.61,12.637,1079993,0
1993-07-07,12.637,12.637,12.475,12.507,1670384,0
1993-07-08,12.584,12.906,12.528,12.906,1597339,0
1993-07-09,12.8,12.821,12.661,12.692,1439687,0
1993-07-12,12.61,12.77,12.555,12.77,960716,0
1993-07-13,12.77,12.853,12.715,12.715,1258456,0
1993-07-14,12.744,12.853,12.715,12.853,811848,0
1993-07-15,12.853,12.931,12.8,12.821,671301,0
1993-07-16,12.8,12.956,12.8,12.878,897373,0
1993-07-19,12.821,12.906,12.715,12.853,1507648,0
1993-07-20,12.878,12.987,12.853,12.956,1551105,0
1993-07-21,12.987,13.09,12.931,13.09,1207136,0
1993-07-22,13.063,13.279,13.063,13.115,874256,0
1993-07-23,13.198,13.358,13.174,13.331,595939,0
1993-07-26,13.358,13.462,13.358,13.441,952852,0
1993-07-27,13.519,13.548,13.441,13.441,769312,0
1993-07-28,13.491,13.519,13.441,13.441,536761,0
1993-07-29,13.491,13.704,13.491,13.548,1086468,0
1993-07-30,13.602,13.652,13.548,13.602,748967,0
1993-08-02,13.704,13.865,13.652,13.786,1010648,0
1993-08-03,13.786,13.786,13.548,13.602,2350008,0
1993-08-04,13.704,13.704,13.491,13.491,1085543,0
1993-08-05,13.441,13.462,13.331,13.39,905235,0
1993-08-06,13.331,13.39,13.226,13.331,802602,0
1993-08-09,13.358,13.757,13.358,13.602,1809087,0
1993-08-10,13.679,13.679,13.625,13.679,676846,0
1993-08-11,13.735,13.757,13.625,13.735,1179862,0
1993-08-12,13.757,13.813,13.625,13.652,1004175,0
1993-08-13,13.652,13.679,13.602,13.652,929744,0
1993-08-16,13.602,13.652,13.519,13.625,1209911,0
1993-08-17,13.679,13.786,13.652,13.757,970887,0
1993-08-18,13.813,13.865,13.757,13.865,901537,0
1993-08-19,13.838,14.184,13.838,14.107,2469752,0
1993-08-20,14.132,14.132,13.916,14.025,1221467,0
1993-08-23,13.999,14.05,13.916,14.025,1586240,0
1993-08-24,14.025,14.184,14.025,14.159,1624618,0
1993-08-25,14.21,14.318,14.184,14.21,1443847,0
1993-08-26,14.05,14.236,13.947,14.107,1276484,0
1993-08-27,14.05,14.081,14.025,14.05,586689,0
1993-08-30,14.05,14.107,14.025,14.081,697652,0
1993-08-31,14.107,14.294,14.107,14.159,1594105,0
1993-09-01,14.05,14.05,13.838,13.895,1048095,0
1993-09-02,13.895,13.895,13.625,13.679,1564519,0
1993-09-03,13.704,13.757,13.652,13.704,2316718,0
1993-09-07,13.602,13.704,13.576,13.625,1244124,0
1993-09-08,13.625,13.625,13.39,13.39,1276484,0
1993-09-09,13.39,13.462,13.174,13.254,1827579,0
1993-09-10,13.254,13.301,13.063,13.174,1686562,0
1993-09-13,13.279,13.519,13.254,13.519,1284343,0
1993-09-14,13.519,13.548,13.358,13.412,677777,0
1993-09-15,13.358,13.358,13.147,13.301,1730957,0
1993-09-16,13.301,13.331,13.254,13.331,762844,0
1993-09-17,13.174,13.226,13.012,13.115,3160931,0
1993-09-20,13.115,13.198,13.09,13.09,962104,0
1993-09-21,12.987,13.038,12.878,13.038,1666693,0
1993-09-22,13.09,13.279,13.063,13.279,2512286,0
1993-09-23,13.226,13.279,12.987,13.012,1030985,0
1993-09-24,13.063,13.279,12.956,13.254,1261228,0
1993-09-27,13.254,13.441,13.254,13.441,894141,0
1993-09-28,13.491,13.548,13.412,13.441,2119310,0
1993-09-29,13.39,13.652,13.358,13.576,1238114,0
1993-09-30,13.576,13.576,13.331,13.358,1308850,0
1993-10-01,13.462,13.548,13.412,13.519,1297291,0
1993-10-04,13.576,13.625,13.519,13.548,865476,0
1993-10-05,13.576,13.625,13.301,13.39,937599,0
1993-10-06,13.462,13.491,13.038,13.063,1276484,0
1993-10-07,13.115,13.198,13.012,13.198,1995400,0
1993-10-08,13.198,13.226,12.931,12.956,638477,0
1993-10-11,13.012,13.226,12.987,13.115,468338,0
1993-10-12,13.115,13.115,12.8,12.821,2776275,0
1993-10-13,12.8,12.853,12.692,12.715,1730027,0
1993-10-14,12.715,12.744,12.369,12.398,4811901,0
1993-10-15,12.715,12.744,12.61,12.692,2916366,0
1993-10-18,12.692,12.692,12.398,12.507,4277452,0
1993-10-19,12.507,12.715,12.507,12.555,3886322,0
1993-10-20,12.584,12.661,12.555,12.661,1793829,0
1993-10-21,12.878,12.987,12.744,12.931,3621408,0
1993-10-22,12.987,13.279,12.987,13.09,2028689,0
1993-10-25,13.115,13.115,12.906,13.038,1402239,0
1993-10-26,13.012,13.038,12.931,12.987,1625544,0
1993-10-27,13.012,13.115,12.956,13.115,2063362,0
1993-10-28,13.147,13.358,13.115,13.301,1902015,0
1993-10-29,13.301,13.519,13.279,13.519,1569137,0
1993-11-01,13.412,13.462,13.331,13.358,856691,0
1993-11-02,13.301,13.462,13.174,13.39,1249669,0
1993-11-03,13.358,13.412,13.226,13.331,1631092,0
1993-11-04,13.301,13.301,13.226,13.226,916793,0
1993-11-05,13.198,13.301,13.174,13.254,825721,0
1993-11-08,13.279,13.39,13.226,13.254,644483,0
1993-11-09,13.226,13.254,13.115,13.198,1556188,0
1993-11-10,13.254,13.491,13.198,13.441,1033767,0
1993-11-11,13.39,13.491,13.301,13.301,699966,0
1993-11-12,13.358,13.704,13.279,13.491,1409171,0
1993-11-15,13.519,13.625,13.491,13.576,1303300,0
1993-11-16,13.625,13.786,13.548,13.704,1027751,0
1993-11-17,13.704,13.735,13.491,13.491,1113752,0
1993-11-18,13.519,13.735,13.519,13.548,1549720,0
1993-11-19,13.576,13.757,13.519,13.757,1180323,0
1993-11-22,13.735,13.813,13.602,13.786,1411022,0
1993-11-23,13.813,13.865,13.652,13.652,1634789,0
1993-11-24,13.652,13.813,13.602,13.602,2035165,0
1993-11-26,13.576,13.679,13.576,13.679,532599,0
1993-11-29,13.679,13.813,13.679,13.757,1575612,0
1993-11-30,13.735,13.735,13.576,13.576,1409171,0
1993-12-01,13.602,13.652,13.301,13.358,2131787,0
1993-12-02,13.301,13.358,13.174,13.198,1100338,0
1993-12-03,13.254,13.301,13.147,13.301,1067511,0
1993-12-06,13.358,13.441,13.038,13.198,1718470,0
1993-12-07,13.331,13.331,13.226,13.254,1361553,0
1993-12-08,13.198,13.226,12.987,13.174,2613071,0
1993-12-09,13.174,13.174,13.063,13.09,762844,0
1993-12-10,13.115,13.147,13.038,13.115,1218696,0
1993-12-13,13.115,13.174,13.063,13.147,1889070,0
1993-12-14,13.174,13.254,13.115,13.198,1534463,0
1993-12-15,13.198,13.226,12.878,12.906,5129060,0
1993-12-16,12.987,13.012,12.878,12.931,1953333,0
1993-12-17,12.821,12.931,12.821,12.931,2310712,0
1993-12-20,12.931,12.987,12.8,12.821,1724483,0
1993-12-21,12.906,13.09,12.878,13.038,2467900,0
1993-12-22,13.09,13.147,13.038,13.115,1027289,0
1993-12-23,13.063,13.279,13.063,13.198,1032836,0
1993-12-27,13.147,13.301,13.115,13.254,1053186,0
1993-12-28,13.254,13.491,13.226,13.441,1027751,0
1993-12-29,13.462,13.625,13.462,13.602,1116056,0
1993-12-30,13.548,13.548,13.441,13.441,558495,0
1993-12-31,13.39,13.576,13.39,13.39,698580,0
1994-01-03,13.331,13.358,13.198,13.358,1177544,0
1994-01-04,13.358,13.491,13.301,13.491,880735,0
1994-01-05,13.462,13.916,13.441,13.813,1719856,0
1994-01-06,13.786,14.21,13.757,14.184,2853480,0
1994-01-07,14.081,14.159,14.025,14.025,1526610,0
1994-01-10,13.972,14.184,13.947,14.081,2134564,0
1994-01-11,14.132,14.236,14.081,14.081,1307001,0
1994-01-12,14.081,14.081,13.895,13.895,1525679,0
1994-01-13,13.865,13.999,13.865,13.972,1032371,0
1994-01-14,14.025,14.345,13.999,14.318,1603809,0
1994-01-17,14.294,14.294,14.184,14.267,1114670,0
1994-01-18,14.294,14.318,14.236,14.294,851144,0
1994-01-19,14.294,14.318,14.159,14.184,806762,0
1994-01-20,14.025,14.025,13.652,13.652,4719897,0
1994-01-21,13.462,13.491,13.254,13.254,4389334,0
1994-01-24,13.198,13.39,13.147,13.279,1936228,0
1994-01-25,13.331,13.39,13.198,13.226,1653746,0
1994-01-26,13.254,13.358,13.115,13.147,2369423,0
1994-01-27,13.198,13.491,13.174,13.491,2358790,0
1994-01-28,13.548,13.865,13.519,13.735,2562220,0
1994-01-31,13.865,14.025,13.813,13.972,1724945,0
1994-02-01,13.972,13.972,13.838,13.916,1801693,0
1994-02-02,13.838,13.838,13.625,13.838,4996831,0
1994-02-03,13.786,13.813,13.625,13.757,2271874,0
1994-02-04,13.757,13.757,13.441,13.462,1546481,0
1994-02-07,13.39,13.813,13.331,13.813,1951948,0
1994-02-08,13.735,13.735,13.519,13.519,1717083,0
1994-02-09,13.412,13.519,13.254,13.279,1991704,0
1994-02-10,13.254,13.254,12.987,13.09,2035627,0
1994-02-11,13.115,13.358,13.115,13.279,842821,0
1994-02-14,13.279,13.412,13.254,13.331,1181247,0
1994-02-15,13.331,13.519,13.301,13.301,2580245,0
1994-02-16,13.358,13.358,13.09,13.226,1659293,0
1994-02-17,13.254,13.279,12.931,13.147,1683796,0
1994-02-18,13.115,13.147,12.77,12.931,1654208,0
1994-02-22,13.038,13.09,12.931,12.956,2205304,0
1994-02-23,13.012,13.012,12.77,12.906,1576994,0
1994-02-24,12.987,12.987,12.61,12.61,1609364,0
1994-02-25,12.661,12.956,12.637,12.931,2468365,0
1994-02-28,12.906,12.987,12.744,12.77,1280645,0
1994-03-01,12.744,12.77,12.398,12.533,2831753,0
1994-03-02,12.475,12.8,12.32,12.8,2427216,0
1994-03-03,12.821,12.878,12.692,12.77,2667625,0
1994-03-04,12.853,12.906,12.744,12.744,1590872,0
1994-03-07,12.77,12.821,12.744,12.77,1175237,0
1994-03-08,12.8,12.906,12.692,12.906,4253410,0
1994-03-09,12.906,12.931,12.61,12.61,2097116,0
1994-03-10,12.555,12.584,12.32,12.424,2374510,0
1994-03-11,12.45,12.555,12.398,12.475,1656519,0
1994-03-14,12.475,12.555,12.369,12.369,1194653,0
1994-03-15,12.369,12.584,12.348,12.533,2829443,0
1994-03-16,12.584,12.719,12.507,12.661,1985698,0
1994-03-17,12.661,12.8,12.637,12.661,2138264,0
1994-03-18,12.661,12.909,12.637,12.821,3077249,0
1994-03-21,12.8,12.853,12.719,12.744,1020820,0
1994-03-22,12.744,12.744,12.61,12.61,1489622,0
1994-03-23,12.637,12.821,12.637,12.719,1683337,0
1994-03-24,12.661,12.661,12.32,12.475,1735112,0
1994-03-25,12.507,12.533,12.45,12.475,1368022,0
1994-03-28,12.507,12.533,12.348,12.424,1420268,0
1994-03-29,12.32,12.369,12.183,12.183,1565442,0
1994-03-30,12.129,12.159,11.969,12.022,2273266,0
1994-03-31,12.022,12.129,11.861,12.129,1841450,0
1994-04-04,12.129,12.183,11.918,12.074,1904790,0
1994-04-05,12.263,12.424,12.183,12.214,2040250,0
1994-04-06,12.237,12.348,12.183,12.263,1566363,0
1994-04-07,12.237,12.289,12.129,12.214,1494703,0
1994-04-08,12.214,12.289,12.129,12.237,2084170,0
1994-04-11,12.289,12.533,12.289,12.475,2799392,0
1994-04-12,12.533,12.533,12.424,12.424,1180323,0
1994-04-13,12.45,12.475,12.183,12.369,1593646,0
1994-04-14,12.369,12.475,12.348,12.45,1914498,0
1994-04-15,12.289,12.424,12.263,12.369,2065216,0
1994-04-18,12.32,12.45,12.32,12.369,2268177,0
1994-04-19,12.348,12.348,12.074,12.129,1876123,0
1994-04-20,12.103,12.214,11.997,12.022,908933,0
1994-04-21,12.183,12.45,12.022,12.424,2682424,0
1994-04-22,12.533,12.533,12.237,12.398,1811858,0
1994-04-25,12.369,12.692,12.32,12.637,1532155,0
1994-04-26,12.692,12.692,12.45,12.584,1714308,0
1994-04-28,12.637,12.637,12.32,12.369,1411022,0
1994-04-29,12.424,12.637,12.424,12.61,1379585,0
1994-05-02,12.555,12.555,12.369,12.533,1449861,0
1994-05-03,12.475,12.555,12.45,12.507,1405012,0
1994-05-04,12.45,12.507,12.348,12.348,1354615,0
1994-05-05,12.348,12.369,12.222,12.369,1140103,0
1994-05-06,12.32,12.32,12.129,12.263,1130386,0
1994-05-09,12.237,12.237,12.022,12.053,1439687,0
1994-05-10,12.074,12.263,12.074,12.237,2172937,0
1994-05-11,12.237,12.32,12.129,12.289,1343060,0
1994-05-12,12.348,12.424,12.32,12.369,908012,0
1994-05-13,12.263,12.289,12.183,12.214,1025900,0
1994-05-16,12.214,12.237,11.943,12.053,974582,0
1994-05-17,12.022,12.103,11.943,12.103,929744,0
1994-05-18,12.159,12.475,12.159,12.45,2225177,0
1994-05-19,12.475,12.661,12.45,12.584,1610285,0
1994-05-20,12.555,12.584,12.424,12.533,1058270,0
1994-05-23,12.533,12.555,12.45,12.533,1090164,0
1994-05-24,12.507,12.77,12.507,12.719,886279,0
1994-05-25,12.692,12.692,12.584,12.61,1214534,0
1994-05-26,12.555,12.584,12.475,12.507,793351,0
1994-05-27,12.398,12.584,12.398,12.533,705971,0
1994-05-31,12.533,12.661,12.507,12.61,901537,0
1994-06-01,12.61,12.719,12.507,12.692,794739,0
1994-06-02,12.692,12.744,12.475,12.533,1907095,0
1994-06-03,12.475,12.637,12.475,12.555,720308,0
1994-06-06,12.61,12.61,12.45,12.507,577908,0
1994-06-07,12.237,12.369,12.237,12.348,1319939,0
1994-06-08,12.398,12.475,12.348,12.424,996312,0
1994-06-09,12.32,12.372,12.289,12.348,1217311,0
1994-06-10,12.289,12.398,12.237,12.263,1004637,0
1994-06-13,12.237,12.32,12.237,12.289,1256145,0
1994-06-14,12.348,12.533,12.32,12.507,3010676,0
1994-06-15,12.533,12.533,12.348,12.372,1713384,0
1994-06-16,12.398,12.475,12.348,12.475,1345839,0
1994-06-17,12.507,12.533,12.372,12.398,2229801,0
1994-06-20,12.289,12.372,12.159,12.183,2457732,0
1994-06-21,12.183,12.183,12.053,12.103,1420727,0
1994-06-22,12.103,12.214,12.074,12.074,699505,0
1994-06-23,12.074,12.214,11.969,11.997,1318555,0
1994-06-24,11.997,12.022,11.837,11.861,1420727,0
1994-06-27,11.943,12.129,11.837,12.074,1486839,0
1994-06-28,12.103,12.214,12.053,12.129,1733721,0
1994-06-29,12.159,12.289,12.159,12.289,1154432,0
1994-06-30,12.289,12.348,11.997,12.103,2300999,0
1994-07-01,12.263,12.348,11.969,11.969,1901553,0
1994-07-05,11.997,12.053,11.969,12.053,793817,0
1994-07-06,12.103,12.129,12.022,12.074,1412406,0
1994-07-07,12.159,12.214,12.103,12.159,767001,0
1994-07-08,12.129,12.237,12.103,12.214,1168299,0
1994-07-11,12.183,12.214,12.022,12.129,1297291,0
1994-07-12,12.129,12.129,11.969,11.997,745268,0
1994-07-13,11.997,12.053,11.861,11.918,1359702,0
1994-07-14,11.943,12.053,11.943,12.022,1936228,0
1994-07-15,11.997,12.074,11.969,12.022,1765629,0
1994-07-18,12.022,12.214,12.022,12.159,801215,0
1994-07-19,12.129,12.263,12.103,12.129,1339361,0
1994-07-20,12.183,12.183,12.103,12.159,1344450,0
1994-07-21,12.159,12.45,12.159,12.32,1750369,0
1994-07-22,12.372,12.533,12.263,12.32,1858554,0
1994-07-25,12.32,12.475,12.32,12.45,1388366,0
1994-07-26,12.507,12.744,12.475,12.637,2383758,0
1994-07-27,12.61,12.637,12.507,12.507,1729567,0
1994-07-28,12.507,12.507,12.289,12.289,2248760,0
1994-07-29,12.348,12.61,12.32,12.61,1131311,0
1994-08-01,12.61,12.744,12.507,12.719,1402239,0
1994-08-02,12.719,12.77,12.61,12.719,891364,0
1994-08-03,12.661,12.853,12.637,12.692,1914498,0
1994-08-04,12.692,12.692,12.555,12.555,463718,0
1994-08-05,12.555,12.555,12.348,12.398,1122064,0
1994-08-08,12.45,12.475,12.348,12.372,969496,0
1994-08-09,12.372,12.45,12.372,12.45,833575,0
1994-08-10,12.424,12.661,12.398,12.584,849292,0
1994-08-11,12.61,12.61,12.348,12.424,666207,0
1994-08-12,12.398,12.507,12.372,12.45,843748,0
1994-08-15,12.475,12.475,12.32,12.348,913096,0
1994-08-16,12.372,12.424,12.32,12.398,1415645,0
1994-08-17,12.45,12.45,12.32,12.348,1029605,0
1994-08-18,12.289,12.289,12.022,12.022,1378193,0
1994-08-19,12.022,12.022,11.918,11.943,1894618,0
1994-08-22,11.918,12.214,11.918,12.103,1264007,0
1994-08-23,12.053,12.214,12.053,12.103,1267240,0
1994-08-24,12.183,12.237,12.129,12.214,1597798,0
1994-08-25,12.159,12.183,12.074,12.159,1409171,0
1994-08-26,12.183,12.348,12.129,12.289,1868723,0
1994-08-29,12.398,12.475,12.348,12.372,1487303,0
1994-08-30,12.372,12.398,12.214,12.214,1758233,0
1994-08-31,12.263,12.372,12.237,12.32,2282047,0
1994-09-01,12.237,12.348,12.237,12.289,994006,0
1994-09-02,12.348,12.398,12.32,12.398,1042546,0
1994-09-06,12.398,12.398,12.263,12.289,661126,0
1994-09-07,12.348,12.398,12.237,12.289,1441072,0
1994-09-08,12.214,12.32,12.214,12.237,945463,0
1994-09-09,12.159,12.214,12.053,12.074,1500253,0
1994-09-12,12.074,12.129,11.997,12.022,973658,0
1994-09-13,12.053,12.129,12.022,12.074,1178935,0
1994-09-14,12.074,12.103,11.969,11.997,1018512,0
1994-09-15,11.997,12.103,11.997,12.103,1023596,0
1994-09-16,12.103,12.103,12.022,12.053,2019911,0
1994-09-19,12.053,12.103,11.837,11.861,1872423,0
1994-09-20,12.022,12.022,11.758,11.786,1533541,0
1994-09-21,11.81,11.81,11.432,11.65,1845612,0
1994-09-22,11.758,11.786,11.487,11.54,2124393,0
1994-09-23,11.54,11.54,11.277,11.327,1976445,0
1994-09-26,11.41,11.432,11.277,11.3,1769325,0
1994-09-27,11.3,11.54,11.277,11.517,2807252,0
1994-09-28,11.517,11.701,11.517,11.624,1768402,0
1994-09-29,11.594,11.624,11.41,11.487,1152119,0
1994-09-30,11.54,11.54,11.38,11.465,2223329,0
1994-10-03,11.465,11.487,11.277,11.41,1494703,0
1994-10-04,11.41,11.41,11.113,11.171,1991704,0
1994-10-05,11.139,11.171,10.901,11.092,3128108,0
1994-10-06,10.741,10.825,10.343,10.684,13541099,0
1994-10-07,10.768,10.795,10.576,10.609,2867353,0
1994-10-10,10.684,10.713,10.609,10.713,2289443,0
1994-10-11,10.768,10.825,10.684,10.768,3846558,0
1994-10-12,10.768,10.795,10.636,10.795,4561783,0
1994-10-13,10.901,10.984,10.875,10.932,2532625,0
1994-10-14,11.034,11.062,10.984,11.034,1969043,0
1994-10-17,11.008,11.062,10.954,11.062,1210836,0
1994-10-18,11.034,11.062,10.932,11.008,1874733,0
1994-10-19,10.932,10.932,10.768,10.825,2530317,0
1994-10-20,10.843,10.843,10.576,10.576,2942250,0
1994-10-21,10.576,10.636,10.476,10.476,5146162,0
1994-10-24,10.476,10.576,10.422,10.422,2712009,0
1994-10-25,10.476,10.553,10.45,10.553,2135490,0
1994-10-26,10.609,10.684,10.527,10.576,855302,0
1994-10-27,10.66,10.684,10.259,10.391,5099465,0
1994-10-28,10.422,10.576,10.363,10.497,3289921,0
1994-10-31,10.45,10.476,10.391,10.45,3441567,0
1994-11-01,10.476,10.795,10.391,10.741,5308903,0
1994-11-02,10.684,10.795,10.636,10.713,2975536,0
1994-11-03,10.741,10.768,10.609,10.684,1900629,0
1994-11-04,10.684,10.741,10.66,10.66,2261240,0
1994-11-07,10.66,10.684,10.422,10.527,2366653,0
1994-11-08,10.527,10.636,10.527,10.576,1546020,0
1994-11-09,10.527,10.527,10.128,10.151,4809591,0
1994-11-10,10.151,10.182,9.942,9.942,6553486,0
1994-11-11,9.942,10.045,9.912,10.017,3601062,0
1994-11-14,10.017,10.017,9.596,9.672,7181324,0
1994-11-15,9.78,10.076,9.78,10.017,7240504,0
1994-11-16,9.991,10.205,9.991,10.182,3521081,0
1994-11-17,10.182,10.236,10.099,10.128,2139649,0
1994-11-18,10.259,10.343,10.076,10.151,3120707,0
1994-11-21,10.151,10.182,10.045,10.076,2492403,0
1994-11-22,9.991,10.017,9.832,9.832,4644076,0
1994-11-23,9.78,9.967,9.647,9.967,3289000,0
1994-11-25,9.912,9.942,9.859,9.859,687941,0
1994-11-28,9.832,9.886,9.672,9.78,1852085,0
1994-11-29,9.757,10.017,9.757,9.942,2839616,0
1994-11-30,9.991,9.991,9.886,9.942,2823895,0
1994-12-01,9.886,9.886,9.699,9.807,2506737,0
1994-12-02,9.78,9.832,9.672,9.699,2129478,0
1994-12-05,9.757,9.807,9.699,9.78,3430003,0
1994-12-06,9.757,9.807,9.618,9.672,1524289,0
1994-12-07,9.618,9.647,9.564,9.618,1944547,0
1994-12-08,9.508,9.699,9.508,9.618,2697214,0
1994-12-09,9.4862,9.564,9.347,9.539,4362519,0
1994-12-12,9.596,9.859,9.596,9.724,2491017,0
1994-12-13,9.724,9.757,9.596,9.618,2269102,0
1994-12-14,9.78,10.017,9.78,10.017,5405066,0
1994-12-15,9.991,10.128,9.967,10.128,3552060,0
1994-12-16,10.128,10.182,10.076,10.151,3884938,0
1994-12-19,10.151,10.205,10.076,10.099,2233038,0
1994-12-20,10.045,10.045,9.672,9.724,2690281,0
1994-12-21,9.724,9.967,9.699,9.942,3490567,0
1994-12-22,9.942,10.076,9.942,10.045,2750850,0
1994-12-23,10.017,10.076,10.017,10.017,1273709,0
1994-12-27,10.045,10.045,9.967,10.017,1144260,0
1994-12-28,10.076,10.099,9.967,10.017,1574220,0
1994-12-29,10.017,10.017,9.832,9.886,852987,0
1994-12-30,9.807,9.832,9.699,9.699,2289443,0
1995-01-03,9.78,10.045,9.757,10.017,2799392,0
1995-01-04,9.942,10.017,9.832,10.017,2852097,0
1995-01-05,10.045,10.259,10.045,10.236,3861819,0
1995-01-06,10.205,10.343,10.182,10.343,3259407,0
1995-01-09,10.288,10.311,10.128,10.151,1593646,0
1995-01-10,10.205,10.288,10.151,10.151,2416583,0
1995-01-11,10.182,10.205,10.099,10.182,1630631,0
1995-01-12,10.151,10.476,10.151,10.363,1869649,0
1995-01-13,10.422,10.553,10.422,10.476,3382385,0
1995-01-16,10.497,10.527,10.343,10.343,1247355,0
1995-01-17,10.363,10.497,10.288,10.497,1189566,0
1995-01-18,10.497,10.636,10.311,10.422,7045407,0
1995-01-19,10.396,10.497,10.396,10.45,3156767,0
1995-01-20,10.497,10.497,10.396,10.396,2408260,0
1995-01-23,10.343,10.497,10.343,10.497,2244600,0
1995-01-24,10.476,10.553,10.45,10.497,2593192,0
1995-01-25,10.527,10.527,10.363,10.476,2988481,0
1995-01-26,10.476,10.476,10.311,10.396,3777212,0
1995-01-27,10.422,10.476,10.259,10.311,1967199,0
1995-01-30,10.288,10.422,10.182,10.182,1814637,0
1995-01-31,10.151,10.954,10.151,10.741,5001916,0
1995-02-01,10.795,10.901,10.741,10.795,2738365,0
1995-02-02,10.768,10.825,10.609,10.636,2933004,0
1995-02-03,10.684,10.795,10.636,10.66,4171581,0
1995-02-06,10.66,10.795,10.636,10.795,3376369,0
1995-02-07,10.843,10.843,10.713,10.741,2851174,0
1995-02-08,10.713,10.713,10.636,10.636,2496568,0
1995-02-09,10.66,10.768,10.66,10.741,4208560,0
1995-02-10,10.768,10.901,10.741,10.901,2139649,0
1995-02-13,10.901,10.984,10.875,10.932,1628314,0
1995-02-14,10.954,10.984,10.825,10.984,1875194,0
1995-02-15,11.008,11.139,11.008,11.062,2830824,0
1995-02-16,11.092,11.277,11.062,11.277,2309325,0
1995-02-17,11.304,11.327,11.221,11.304,2220091,0
1995-02-21,11.327,11.327,11.195,11.247,2084631,0
1995-02-22,11.221,11.304,11.195,11.247,1359702,0
1995-02-23,11.277,11.357,11.247,11.277,2043487,0
1995-02-24,11.304,11.327,11.277,11.327,1389290,0
1995-02-27,11.304,11.357,11.221,11.221,957942,0
1995-02-28,11.195,11.221,11.118,11.171,1818333,0
1995-03-01,11.221,11.247,11.062,11.092,1427205,0
1995-03-02,11.139,11.171,11.092,11.118,1314856,0
1995-03-03,11.062,11.092,10.954,11.008,1222857,0
1995-03-06,11.008,11.062,10.875,11.062,1803996,0
1995-03-07,11.092,11.092,10.768,10.875,1245510,0
1995-03-08,10.932,11.008,10.875,10.875,996776,0
1995-03-09,10.795,10.825,10.713,10.713,690712,0
1995-03-10,10.741,11.062,10.741,10.901,3611699,0
1995-03-13,10.901,10.932,10.843,10.932,1428123,0
1995-03-14,11.008,11.171,10.954,11.171,2848398,0
1995-03-15,11.092,11.118,11.062,11.092,1493773,0
1995-03-16,11.118,11.221,11.118,11.195,1383279,0
1995-03-17,11.247,11.465,11.247,11.38,3525247,0
1995-03-20,11.41,11.432,11.357,11.38,1262613,0
1995-03-21,11.38,11.465,11.304,11.327,2172937,0
1995-03-22,11.277,11.327,11.247,11.327,1999565,0
1995-03-23,11.357,11.465,11.357,11.432,1165063,0
1995-03-24,11.492,11.57,11.492,11.517,1460029,0
1995-03-27,11.465,11.701,11.465,11.675,1749438,0
1995-03-28,11.701,11.786,11.65,11.786,1959806,0
1995-03-29,11.786,11.997,11.786,11.81,1618145,0
1995-03-30,11.81,11.918,11.786,11.861,1703212,0
1995-03-31,11.758,11.81,11.675,11.727,1588560,0
1995-04-03,11.786,11.918,11.786,11.886,1053186,0
1995-04-04,11.943,11.943,11.786,11.861,3024548,0
1995-04-05,11.861,11.861,11.758,11.837,1258921,0
1995-04-06,11.861,11.918,11.727,11.81,2142419,0
1995-04-07,11.837,11.837,11.65,11.701,1116056,0
1995-04-10,11.65,11.675,11.54,11.624,2972764,0
1995-04-11,11.624,11.675,11.594,11.594,1208521,0
1995-04-12,11.594,11.624,11.54,11.57,1544637,0
1995-04-13,11.594,11.624,11.54,11.594,1313473,0
1995-04-17,11.65,11.65,11.54,11.594,1326414,0
1995-04-18,11.594,11.701,11.492,11.492,932512,0
1995-04-19,11.492,11.594,11.432,11.594,2839151,0
1995-04-20,11.594,11.81,11.594,11.786,1810932,0
1995-04-21,11.943,11.969,11.861,11.943,2429526,0
1995-04-24,11.837,11.837,11.594,11.624,1305148,0
1995-04-25,11.65,11.675,11.624,11.624,933434,0
1995-04-26,11.675,11.675,11.57,11.594,975045,0
1995-04-27,11.57,11.624,11.465,11.624,1247355,0
1995-04-28,11.675,11.727,11.492,11.57,1307001,0
1995-05-01,11.758,11.837,11.624,11.837,1235798,0
1995-05-02,11.861,11.997,11.861,11.997,1585782,0
1995-05-03,12.027,12.129,12.027,12.103,1386058,0
1995-05-04,12.053,12.074,11.969,11.997,1633864,0
1995-05-05,11.997,12.027,11.727,11.727,1342134,0
1995-05-08,11.727,11.727,11.57,11.701,1894157,0
1995-05-09,11.675,11.837,11.65,11.758,1822494,0
1995-05-10,11.786,11.837,11.624,11.65,1515050,0
1995-05-11,11.624,11.861,11.594,11.758,1181247,0
1995-05-12,11.758,11.81,11.624,11.65,1139178,0
1995-05-15,11.701,11.81,11.675,11.81,837274,0
1995-05-16,11.81,11.918,11.81,11.886,842821,0
1995-05-17,11.886,11.918,11.837,11.886,913096,0
1995-05-18,11.837,11.861,11.675,11.701,1034229,0
1995-05-19,11.65,11.701,11.517,11.57,1583473,0
1995-05-22,11.594,11.675,11.57,11.65,592241,0
1995-05-23,11.624,11.758,11.57,11.758,1016192,0
1995-05-24,11.758,11.786,11.517,11.57,1682407,0
1995-05-25,11.57,11.57,11.304,11.41,3314423,0
1995-05-26,11.38,11.41,11.139,11.221,3179424,0
1995-05-30,11.277,11.357,11.247,11.357,2593192,0
1995-05-31,11.38,11.837,11.304,11.837,1547407,0
1995-06-01,11.786,11.837,11.57,11.624,1524289,0
1995-06-02,11.492,11.517,11.247,11.247,3538190,0
1995-06-05,11.304,11.432,11.118,11.221,2369423,0
1995-06-06,11.277,11.41,11.171,11.41,4154471,0
1995-06-07,11.41,11.432,11.357,11.38,2545114,0
1995-06-08,11.357,11.432,11.327,11.38,2290831,0
1995-06-09,11.41,11.41,11.139,11.195,2710625,0
1995-06-12,11.139,11.171,11.062,11.171,1891378,0
1995-06-13,11.221,11.327,11.171,11.247,2367117,0
1995-06-14,11.247,11.247,11.092,11.171,1133629,0
1995-06-15,11.139,11.195,11.062,11.171,2082783,0
1995-06-16,11.195,11.357,11.171,11.327,4410137,0
1995-06-19,11.357,11.492,11.357,11.492,1086468,0
1995-06-20,11.38,11.65,11.357,11.65,1466499,0
1995-06-21,11.81,11.81,11.57,11.57,2333829,0
1995-06-22,11.594,11.918,11.57,11.886,2329664,0
1995-06-23,11.865,11.865,11.701,11.701,1312546,0
1995-06-26,11.786,11.886,11.758,11.758,1334737,0
1995-06-27,11.758,11.865,11.727,11.758,1574220,0
1995-06-28,11.837,12.027,11.81,12.027,2030079,0
1995-06-29,12.074,12.074,11.727,11.786,1275560,0
1995-06-30,11.758,12.053,11.758,11.837,1642646,0
1995-07-03,11.786,11.969,11.786,11.943,1041158,0
1995-07-05,11.918,12.103,11.865,12.027,1462805,0
1995-07-06,12.027,12.053,11.865,12.027,2276036,0
1995-07-07,12.027,12.744,12.027,12.559,2646828,0
1995-07-10,12.931,12.931,12.719,12.719,3173419,0
1995-07-11,12.661,12.744,12.559,12.584,1630631,0
1995-07-12,12.559,12.878,12.507,12.692,2609376,0
1995-07-13,12.744,12.77,12.559,12.584,1070754,0
1995-07-14,12.533,12.61,12.398,12.61,1444777,0
1995-07-17,12.533,12.61,12.507,12.61,1962580,0
1995-07-18,12.584,12.61,12.507,12.584,797514,0
1995-07-19,12.533,12.584,12.183,12.45,1655595,0
1995-07-20,12.507,12.878,12.475,12.821,3784614,0
1995-07-21,12.853,12.956,12.8,12.909,2537251,0
1995-07-24,12.931,13.012,12.8,12.987,3195146,0
1995-07-25,12.931,13.254,12.821,13.038,2604753,0
1995-07-26,13.038,13.198,13.038,13.12,2102666,0
1995-07-27,13.12,13.972,13.12,13.441,16966015,0
1995-07-28,13.786,14.236,13.757,14.107,9183670,0
1995-07-31,14.05,14.05,13.895,13.916,3117009,0
1995-08-01,13.895,13.916,13.813,13.843,3484098,0
1995-08-02,13.865,13.972,13.757,13.757,3086957,0
1995-08-03,13.679,13.947,13.625,13.895,5052314,0
1995-08-04,13.895,14.748,13.895,14.159,11899844,0
1995-08-07,14.159,14.159,13.895,13.895,2756857,0
1995-08-08,13.895,13.947,13.735,13.757,5333866,0
1995-08-09,13.813,13.813,13.602,13.704,2961671,0
1995-08-10,13.679,13.735,13.39,13.466,3668100,0
1995-08-11,13.466,13.466,13.331,13.358,2916827,0
1995-08-14,13.412,13.495,13.358,13.466,1644955,0
1995-08-15,13.466,13.495,13.358,13.466,2038397,0
1995-08-16,13.441,13.466,13.358,13.358,2086486,0
1995-08-17,13.412,13.519,13.358,13.519,3800330,0
1995-08-18,13.548,13.548,13.39,13.412,2061052,0
1995-08-21,13.412,13.495,13.39,13.441,999553,0
1995-08-22,13.441,13.495,13.331,13.495,1127616,0
1995-08-23,13.495,13.548,13.466,13.495,1400855,0
1995-08-24,13.466,13.625,13.466,13.548,2764717,0
1995-08-25,13.519,13.786,13.519,13.735,2786912,0
1995-08-28,13.786,13.895,13.735,13.813,1341669,0
1995-08-29,13.813,14.107,13.786,14.107,1807237,0
1995-08-30,14.081,14.081,13.895,14.004,1592711,0
1995-08-31,13.895,14.004,13.865,14.004,1233025,0
1995-09-01,14.081,14.375,14.05,14.188,2745763,0
1995-09-05,14.159,14.318,14.05,14.294,3028244,0
1995-09-06,14.397,14.638,14.375,14.612,3245072,0
1995-09-07,14.562,14.804,14.482,14.773,4036580,0
1995-09-08,14.638,14.854,14.589,14.825,2587647,0
1995-09-11,14.748,14.804,14.504,14.504,995387,0
1995-09-12,14.536,14.536,14.318,14.482,2712009,0
1995-09-13,14.452,14.638,14.345,14.428,2157679,0
1995-09-14,14.428,14.612,14.375,14.562,1385594,0
1995-09-15,14.668,14.668,14.401,14.452,2096191,0
1995-09-18,14.401,14.452,14.318,14.452,1262152,0
1995-09-19,14.452,14.504,14.401,14.452,2763791,0
1995-09-20,14.452,14.612,14.452,14.536,2779970,0
1995-09-21,14.536,14.612,14.318,14.482,1380513,0
1995-09-22,14.452,14.452,14.318,14.345,1343060,0
1995-09-25,14.267,14.267,13.972,14.081,2523843,0
1995-09-26,14.132,14.318,14.132,14.294,2730044,0
1995-09-27,14.267,14.267,14.107,14.159,1964897,0
1995-09-28,14.236,14.267,14.081,14.107,1512731,0
1995-09-29,14.132,14.236,14.107,14.159,1348144,0
1995-10-02,14.214,14.236,14.107,14.107,1767017,0
1995-10-03,14.081,14.159,14.05,14.107,1897856,0
1995-10-04,14.107,14.107,13.813,13.865,1488689,0
1995-10-05,13.865,13.916,13.813,13.895,1454017,0
1995-10-06,13.843,13.865,13.813,13.843,2147044,0
1995-10-09,13.843,13.865,13.519,13.519,1729567,0
1995-10-10,13.358,13.625,13.147,13.625,3507214,0
1995-10-11,13.704,13.895,13.704,13.786,3905275,0
1995-10-12,13.813,13.843,13.757,13.813,2450332,0
1995-10-13,13.895,14.081,13.843,13.972,3197451,0
1995-10-16,14.004,14.159,13.972,14.132,7005643,0
1995-10-17,14.132,14.294,14.107,14.214,4480414,0
1995-10-18,14.132,14.267,14.025,14.267,4361594,0
1995-10-19,14.267,14.375,14.159,14.159,2955196,0
1995-10-20,14.081,14.267,14.025,14.236,3232594,0
1995-10-23,14.188,14.188,14.025,14.025,2414270,0
1995-10-24,14.004,14.267,13.972,14.159,5492446,0
1995-10-25,14.159,14.159,14.004,14.004,6209051,0
1995-10-26,14.05,14.05,13.757,13.757,3081872,0
1995-10-27,13.602,13.704,13.495,13.679,2386997,0
1995-10-30,13.735,13.865,13.704,13.865,1705063,0
1995-10-31,13.895,14.081,13.895,13.972,2379594,0
1995-11-01,13.947,13.947,13.519,13.625,2120230,0
1995-11-02,13.625,14.107,13.602,14.107,4617260,0
1995-11-03,14.05,14.05,13.947,14.05,1541400,0
1995-11-06,14.081,14.132,14.004,14.107,1312546,0
1995-11-07,14.05,14.05,13.865,13.895,2424903,0
1995-11-08,13.895,13.972,13.895,13.972,1543248,0
1995-11-09,13.916,13.947,13.757,13.813,2018979,0
1995-11-10,13.843,14.236,13.757,14.214,3183584,0
1995-11-13,14.188,14.188,14.05,14.05,1396226,0
1995-11-14,14.05,14.081,13.916,13.947,1896928,0
1995-11-15,13.972,14.05,13.786,13.843,1067047,0
1995-11-16,13.865,13.972,13.813,13.843,2130864,0
1995-11-17,13.865,13.865,13.735,13.843,2342615,0
1995-11-20,13.895,14.081,13.895,14.025,2116532,0
1995-11-21,14.025,14.025,13.895,13.972,1983846,0
1995-11-22,14.004,14.214,13.947,14.159,1577926,0
1995-11-24,14.214,14.214,14.159,14.159,299125,0
1995-11-27,14.318,14.375,14.294,14.294,2287594,0
1995-11-28,14.345,14.482,14.214,14.375,1772564,0
1995-11-29,14.401,14.536,14.236,14.504,3535416,0
1995-11-30,14.452,14.748,14.294,14.482,5318147,0
1995-12-01,14.536,14.825,14.536,14.748,4436028,0
1995-12-04,14.748,14.989,14.748,14.933,4592761,0
1995-12-05,14.854,14.933,14.562,14.593,6896531,0
1995-12-06,14.562,14.593,14.504,14.536,4494743,0
1995-12-07,14.482,14.612,14.452,14.536,2981089,0
1995-12-08,14.562,14.593,14.318,14.345,1582080,0
1995-12-11,14.345,14.345,14.188,14.236,5011160,0
1995-12-12,14.188,14.214,14.107,14.107,2242286,0
1995-12-13,14.107,14.401,14.05,14.345,3043963,0
1995-12-14,14.294,14.593,14.294,14.504,3409660,0
1995-12-15,14.482,14.482,14.236,14.294,4493365,0
1995-12-18,14.159,14.188,14.05,14.081,1330576,0
1995-12-19,14.081,14.159,13.916,13.947,2233038,0
1995-12-20,13.865,14.107,13.843,13.895,4030105,0
1995-12-21,13.865,13.947,13.786,13.895,2155830,0
1995-12-22,13.865,14.132,13.865,13.972,1858093,0
1995-12-26,13.972,14.004,13.916,13.947,836349,0
1995-12-27,14.004,14.294,14.004,14.188,960716,0
1995-12-28,14.188,14.504,14.188,14.452,2050880,0
1995-12-29,14.482,14.504,14.107,14.107,2414735,0
1996-01-02,14.236,14.504,14.214,14.375,3073551,0
1996-01-03,14.401,14.504,14.318,14.401,3558993,0
1996-01-04,14.452,14.668,14.452,14.668,3958441,0
1996-01-05,14.612,14.612,14.267,14.345,1769790,0
1996-01-08,14.345,14.452,14.345,14.452,413784,0
1996-01-09,14.504,14.721,14.452,14.598,3423998,0
1996-01-10,14.562,14.612,14.428,14.482,3563614,0
1996-01-11,14.482,14.695,14.375,14.482,2739289,0
1996-01-12,14.612,14.668,14.452,14.482,2482233,0
1996-01-15,14.482,14.668,14.452,14.638,2221945,0
1996-01-16,14.638,14.695,14.482,14.593,2236742,0
1996-01-17,14.536,14.638,14.428,14.504,1638487,0
1996-01-18,14.375,14.375,14.081,14.214,5224298,0
1996-01-19,14.236,14.452,14.214,14.318,3268190,0
1996-01-22,14.294,14.294,13.865,13.895,4331542,0
1996-01-23,13.947,14.188,13.916,14.188,2642664,0
1996-01-24,14.214,14.318,14.188,14.267,2810021,0
1996-01-25,14.267,14.267,13.895,13.895,3366204,0
1996-01-26,13.916,14.025,13.895,14.004,2085555,0
1996-01-29,13.947,14.05,13.813,13.843,3508598,0
1996-01-30,13.865,13.895,13.704,13.786,4637140,0
1996-01-31,13.895,14.267,13.843,14.236,5127670,0
1996-02-01,14.214,14.214,14.081,14.159,2246442,0
1996-02-02,14.188,14.236,14.107,14.159,2029156,0
1996-02-05,14.05,14.267,14.025,14.159,2174326,0
1996-02-06,14.214,14.612,14.214,14.593,5516953,0
1996-02-07,14.612,14.612,14.452,14.536,3259407,0
1996-02-08,14.504,14.804,14.504,14.748,3768895,0
1996-02-09,14.638,14.748,14.562,14.748,3796166,0
1996-02-12,14.748,14.911,14.695,14.695,2210387,0
1996-02-13,14.668,14.825,14.612,14.721,1954719,0
1996-02-14,14.721,14.804,14.638,14.748,2162766,0
1996-02-15,14.695,14.695,14.375,14.375,1272323,0
1996-02-16,14.375,14.482,14.294,14.375,2915432,0
1996-02-20,14.267,14.375,14.267,14.345,2053660,0
1996-02-21,14.375,14.504,14.375,14.428,1438757,0
1996-02-22,14.504,14.748,14.428,14.748,2196057,0
1996-02-23,14.778,14.88,14.428,14.562,3155382,0
1996-02-26,14.504,14.536,14.401,14.401,3051359,0
1996-02-27,14.318,14.428,14.294,14.375,3087423,0
1996-02-28,14.345,14.452,14.214,14.214,3193758,0
1996-02-29,14.236,14.236,14.05,14.107,3304717,0
1996-03-01,14.159,14.214,13.972,14.214,3535877,0
1996-03-04,14.159,14.695,14.159,14.638,2279278,0
1996-03-05,14.612,14.668,14.452,14.452,1850699,0
1996-03-06,14.452,14.562,14.428,14.428,1158588,0
1996-03-07,14.428,14.748,14.375,14.695,3231200,0
1996-03-08,14.638,14.778,14.428,14.452,2773039,0
1996-03-11,14.318,14.804,14.294,14.721,2739289,0
1996-03-12,14.593,14.695,14.504,14.638,3801714,0
1996-03-13,14.695,14.721,14.612,14.695,2649596,0
1996-03-14,14.695,15.336,14.668,15.227,4212724,0
1996-03-15,15.175,15.201,15.015,15.015,4302414,0
1996-03-18,15.124,15.501,15.124,15.47,2845624,0
1996-03-19,15.552,15.552,15.284,15.521,3484098,0
1996-03-20,15.577,15.63,15.175,15.258,2266792,0
1996-03-21,15.175,15.175,14.804,15.175,6245110,0
1996-03-22,15.175,15.391,15.175,15.201,3210854,0
1996-03-25,15.175,15.175,14.638,14.668,5142465,0
1996-03-26,14.638,14.88,14.638,14.854,2978306,0
1996-03-27,14.825,14.825,14.668,14.721,3471154,0
1996-03-28,14.668,14.854,14.638,14.804,2188655,0
1996-03-29,14.825,14.88,14.562,14.668,2541413,0
1996-04-01,14.721,14.748,14.345,14.452,3098516,0
1996-04-02,14.401,14.825,14.401,14.825,3031941,0
1996-04-03,14.536,14.668,14.401,14.638,4227518,0
1996-04-04,14.593,14.593,14.375,14.428,5098078,0
1996-04-08,14.159,14.294,14.132,14.294,3354186,0
1996-04-09,14.345,14.428,14.214,14.401,3059216,0
1996-04-10,14.375,14.401,14.159,14.159,2659306,0
1996-04-11,14.081,14.132,14.004,14.081,4264962,0
1996-04-12,14.107,14.214,14.107,14.107,4404586,0
1996-04-15,14.132,14.242,14.132,14.242,1202050,0
1996-04-16,14.242,14.562,14.214,14.504,3309798,0
1996-04-17,14.504,14.536,14.428,14.482,2875669,0
1996-04-18,14.428,15.124,14.428,14.989,5335716,0
1996-04-19,15.015,15.042,14.804,14.804,3985257,0
1996-04-22,14.854,14.911,14.721,14.748,1620913,0
1996-04-23,14.748,14.748,14.536,14.668,2300999,0
1996-04-24,14.638,14.748,14.593,14.748,1752685,0
1996-04-25,14.695,14.695,14.638,14.668,2012049,0
1996-04-26,14.668,14.695,14.593,14.612,1371266,0
1996-04-29,14.536,14.612,14.536,14.562,1184019,0
1996-04-30,14.504,14.612,14.482,14.562,2170161,0
1996-05-01,14.504,14.668,14.482,14.668,2222871,0
1996-05-02,14.612,14.778,14.536,14.668,2486394,0
1996-05-03,14.695,14.721,14.452,14.612,2093420,0
1996-05-06,14.695,14.721,14.482,14.482,2869202,0
1996-05-07,14.504,14.504,14.375,14.504,1735112,0
1996-05-08,14.375,14.504,14.318,14.428,2544187,0
1996-05-09,14.375,14.428,14.267,14.428,971814,0
1996-05-10,14.428,14.612,14.401,14.593,1544637,0
1996-05-13,14.593,14.804,14.562,14.668,1730957,0
1996-05-14,14.721,14.911,14.695,14.88,3265877,0
1996-05-15,14.88,15.071,14.88,15.015,2935775,0
1996-05-16,14.911,14.964,14.88,14.911,3084644,0
1996-05-17,14.911,15.015,14.911,14.964,2201140,0
1996-05-20,15.042,15.042,14.88,14.911,845136,0
1996-05-21,14.933,15.175,14.88,15.175,1735112,0
1996-05-22,15.175,15.391,15.097,15.36,1620458,0
1996-05-23,15.391,15.413,15.042,15.097,1909408,0
1996-05-24,15.071,15.284,15.071,15.227,1678246,0
1996-05-28,15.31,15.31,15.175,15.201,1037916,0
1996-05-29,15.15,15.227,14.989,14.989,1321329,0
1996-05-30,14.964,14.964,14.804,14.933,1405938,0
1996-05-31,14.911,14.989,14.854,14.989,1230250,0
1996-06-03,14.989,15.175,14.88,15.175,1813712,0
1996-06-04,15.15,15.175,15.015,15.175,2897408,0
1996-06-05,15.124,15.443,15.097,15.443,2358790,0
1996-06-06,15.391,15.413,15.227,15.258,1231639,0
1996-06-07,15.124,15.227,15.071,15.175,1624618,0
1996-06-10,15.175,15.201,15.071,15.097,1453555,0
1996-06-11,15.071,15.258,14.964,15.097,1376812,0
1996-06-12,15.042,15.124,14.825,14.911,2104517,0
1996-06-13,14.88,14.933,14.668,14.854,1279260,0
1996-06-14,14.748,14.778,14.668,14.748,2664390,0
1996-06-17,14.668,14.721,14.638,14.695,1300994,0
1996-06-18,14.721,14.825,14.668,14.804,2731428,0
1996-06-19,14.748,14.804,14.612,14.695,1415645,0
1996-06-20,14.668,14.854,14.668,14.825,2688895,0
1996-06-21,14.854,14.989,14.854,14.933,2923292,0
1996-06-24,14.964,15.15,14.911,15.071,1580694,0
1996-06-25,15.124,15.15,14.88,14.933,1715694,0
1996-06-26,14.933,14.933,14.778,14.88,1124842,0
1996-06-27,14.825,15.015,14.778,14.989,1905714,0
1996-06-28,14.989,15.124,14.825,14.933,2635268,0
1996-07-01,14.933,15.47,14.933,15.47,3239067,0
1996-07-02,15.47,15.687,15.31,15.413,2379594,0
1996-07-03,15.443,15.815,15.443,15.552,7320027,0
1996-07-05,15.391,15.391,15.042,15.071,2331982,0
1996-07-08,15.015,15.521,15.015,15.31,3952897,0
1996-07-09,15.36,15.577,15.336,15.552,3330138,0
1996-07-10,15.501,15.602,15.47,15.552,3968615,0
1996-07-11,15.47,15.521,15.042,15.227,3014369,0
1996-07-12,15.227,15.36,15.071,15.097,2315793,0
1996-07-15,15.097,15.097,14.612,14.638,3457281,0
1996-07-16,14.638,14.748,14.242,14.593,3016682,0
1996-07-17,14.748,14.748,14.593,14.612,1564519,0
1996-07-18,14.721,14.804,14.593,14.748,3337542,0
1996-07-19,14.748,14.88,14.695,14.778,2568690,0
1996-07-22,14.748,14.748,14.536,14.748,2936697,0
1996-07-23,14.854,14.88,14.562,14.721,2315793,0
1996-07-24,14.612,14.668,14.536,14.612,2347237,0
1996-07-25,14.668,14.804,14.668,14.748,1576073,0
1996-07-26,14.804,14.825,14.638,14.825,1951948,0
1996-07-29,14.748,14.854,14.748,14.748,1121145,0
1996-07-30,14.825,14.854,14.748,14.825,1452631,0
1996-07-31,14.778,14.778,14.612,14.638,1244588,0
1996-08-01,14.536,14.778,14.536,14.778,1917273,0
1996-08-02,14.804,14.989,14.748,14.88,1681942,0
1996-08-05,14.88,15.042,14.88,15.015,1467887,0
1996-08-06,14.964,15.097,14.911,15.097,1751295,0
1996-08-07,15.071,15.15,14.989,15.15,3379148,0
1996-08-08,15.124,15.124,14.989,15.097,2354168,0
1996-08-09,15.097,15.201,15.042,15.071,3095282,0
1996-08-12,15.071,15.201,15.015,15.175,1984307,0
1996-08-13,15.175,15.36,15.15,15.227,1229326,0
1996-08-14,15.227,15.336,15.201,15.31,2020370,0
1996-08-15,15.31,15.391,15.284,15.336,1217311,0
1996-08-16,15.36,15.443,15.36,15.413,1692580,0
1996-08-19,15.391,15.521,15.391,15.47,1296830,0
1996-08-20,15.443,15.602,15.443,15.577,1739736,0
1996-08-21,15.602,15.687,15.501,15.661,2116532,0
1996-08-22,15.63,15.687,15.602,15.661,1869649,0
1996-08-23,15.602,15.602,15.521,15.552,1579309,0
1996-08-26,15.47,15.501,15.413,15.443,1007877,0
1996-08-27,15.501,15.577,15.501,15.521,1690266,0
1996-08-28,15.501,15.687,15.501,15.661,974582,0
1996-08-29,15.63,15.63,15.521,15.521,1534463,0
1996-08-30,15.521,15.577,15.443,15.577,1129005,0
1996-09-03,15.521,15.63,15.391,15.443,1399926,0
1996-09-04,15.391,15.413,15.015,15.227,2872900,0
1996-09-05,15.175,15.258,15.124,15.175,2292218,0
1996-09-06,15.097,15.201,14.989,15.175,4030105,0
1996-09-09,15.227,15.284,15.175,15.284,4008377,0
1996-09-10,15.258,15.336,15.227,15.258,3043500,0
1996-09-11,15.227,15.413,15.227,15.31,8478615,0
1996-09-12,15.336,15.602,15.336,15.602,5865544,0
1996-09-13,15.661,15.843,15.501,15.763,3442030,0
1996-09-16,15.815,15.892,15.787,15.843,2546962,0
1996-09-17,15.892,15.892,15.711,15.763,3748548,0
1996-09-18,15.787,15.787,15.602,15.661,2147512,0
1996-09-19,15.63,15.815,15.602,15.815,2537251,0
1996-09-20,15.815,15.892,15.738,15.843,3830840,0
1996-09-23,15.763,15.763,15.602,15.763,1591333,0
1996-09-24,15.763,15.815,15.577,15.577,3001428,0
1996-09-25,15.501,15.552,15.336,15.336,3132266,0
1996-09-26,15.336,15.501,15.258,15.501,2640348,0
1996-09-27,15.413,15.687,15.391,15.602,3055066,0
1996-09-30,15.602,15.661,15.521,15.661,3131342,0
1996-10-01,15.63,15.63,15.552,15.577,2294532,0
1996-10-02,15.521,15.687,15.521,15.661,2721258,0
1996-10-03,15.63,15.63,15.501,15.521,2134105,0
1996-10-04,15.521,15.711,15.47,15.711,3724044,0
1996-10-07,15.63,15.763,15.63,15.687,1889070,0
1996-10-08,15.711,15.787,15.711,15.738,2841925,0
1996-10-09,15.738,15.738,15.602,15.687,2724956,0
1996-10-10,15.661,15.661,15.47,15.501,2123931,0
1996-10-11,15.521,15.763,15.501,15.661,2559440,0
1996-10-14,15.577,15.711,15.577,15.687,1485918,0
1996-10-15,15.711,15.925,15.711,15.892,2431380,0
1996-10-16,10.688,11.118,10.688,10.984,5016245,0
1996-10-17,11.118,11.602,11.118,11.521,6838280,0
1996-10-18,11.521,11.896,11.469,11.865,3573789,0
1996-10-21,11.918,12.242,11.865,12.107,4321828,0
1996-10-22,12.133,12.352,12.107,12.352,3803568,0
1996-10-23,12.352,12.507,12.242,12.376,3995427,0
1996-10-24,12.376,12.485,12.08,12.107,3675502,0
1996-10-25,12.107,12.107,11.79,12.027,2645902,0
1996-10-28,12.027,12.08,11.814,11.846,1407785,0
1996-10-29,11.846,11.918,11.758,11.814,2275572,0
1996-10-30,11.865,11.896,11.706,11.814,1958415,0
1996-10-31,11.79,12.133,11.79,12.005,2272797,0
1996-11-01,11.974,12.053,11.846,11.974,1678712,0
1996-11-04,12.027,12.053,11.918,11.974,1340745,0
1996-11-05,12.08,12.133,12.027,12.053,2565915,0
1996-11-06,12.053,12.159,12.053,12.133,1906173,0
1996-11-07,12.133,12.159,11.918,12.027,1432291,0
1996-11-08,12.08,12.08,11.974,12.053,1233952,0
1996-11-11,12.053,12.159,12.027,12.08,1649123,0
1996-11-12,12.08,12.159,12.005,12.08,1805385,0
1996-11-13,12.08,12.133,12.005,12.107,1442001,0
1996-11-14,12.053,12.242,12.027,12.159,1512731,0
1996-11-15,12.403,12.403,12.192,12.218,2443859,0
1996-11-18,12.218,12.242,12.027,12.107,3598294,0
1996-11-19,12.107,12.133,12.005,12.107,2463277,0
1996-11-20,12.107,12.133,12.027,12.08,1846533,0
1996-11-21,12.133,12.294,12.08,12.08,3869675,0
1996-11-22,12.053,12.218,12.053,12.192,2379594,0
1996-11-25,12.192,12.376,12.159,12.376,1407785,0
1996-11-26,12.376,12.697,12.376,12.428,2966757,0
1996-11-27,12.376,12.507,12.376,12.403,1344910,0
1996-11-29,12.485,12.507,12.403,12.453,436436,0
1996-12-02,12.428,12.428,12.294,12.352,1024517,0
1996-12-03,12.376,12.591,12.352,12.376,2071683,0
1996-12-04,12.376,12.376,12.133,12.159,3765190,0
1996-12-05,12.159,12.453,12.159,12.376,2183109,0
1996-12-06,12.192,12.32,12.159,12.268,2956122,0
1996-12-09,12.376,12.403,12.268,12.376,1972747,0
1996-12-10,12.352,12.507,12.352,12.428,1386985,0
1996-12-11,12.403,12.428,12.242,12.294,3118397,0
1996-12-12,12.32,12.32,12.005,12.005,3223344,0
1996-12-13,11.948,12.268,11.918,12.268,5378252,0
1996-12-16,12.159,12.294,12.107,12.159,2086486,0
1996-12-17,12.107,12.192,12.08,12.133,2138264,0
1996-12-18,12.294,12.403,12.218,12.403,1628314,0
1996-12-19,12.453,12.724,12.428,12.669,4145223,0
1996-12-20,13.043,13.151,12.856,12.94,4723128,0
1996-12-23,12.965,13.017,12.778,12.856,1815555,0
1996-12-24,12.909,13.017,12.882,12.965,562659,0
1996-12-26,12.94,13.202,12.94,13.124,1376347,0
1996-12-27,13.178,13.311,13.069,13.069,1120215,0
1996-12-30,13.124,13.178,13.069,13.124,1126227,0
1996-12-31,13.124,13.178,12.856,12.856,1186332,0
1997-01-02,12.882,12.882,12.507,12.697,2028689,0
1997-01-03,12.856,13.017,12.669,12.992,2544187,0
1997-01-06,13.124,13.178,13.017,13.151,2102202,0
1997-01-07,13.254,13.254,12.94,13.017,2874284,0
1997-01-08,13.043,13.069,12.754,12.831,3318581,0
1997-01-09,12.992,13.285,12.965,13.094,4355122,0
1997-01-10,12.992,13.311,12.909,13.285,3848872,0
1997-01-13,13.421,13.421,13.234,13.39,2553431,0
1997-01-14,13.39,13.688,13.39,13.606,1665299,0
1997-01-15,13.548,13.688,13.495,13.548,1716619,0
1997-01-16,13.606,13.606,13.363,13.39,1439687,0
1997-01-17,13.363,13.39,13.178,13.234,2591799,0
1997-01-20,13.254,13.341,13.124,13.234,1362475,0
1997-01-21,13.178,13.495,13.094,13.469,1637567,0
1997-01-22,13.469,13.657,13.469,13.529,2373592,0
1997-01-23,13.469,13.529,13.178,13.178,3224729,0
1997-01-24,13.151,13.178,12.909,12.965,1647270,0
1997-01-27,12.909,13.151,12.778,13.124,1678712,0
1997-01-28,13.254,13.285,13.069,13.151,2162301,0
1997-01-29,13.124,13.39,13.094,13.363,1413800,0
1997-01-30,13.311,13.341,12.909,13.043,4046749,0
1997-01-31,13.069,13.069,12.643,12.831,4864603,0
1997-02-03,12.831,12.909,12.724,12.8,1936228,0
1997-02-04,12.856,13.043,12.831,13.043,2216396,0
1997-02-05,13.094,13.124,12.831,12.882,1434604,0
1997-02-06,12.856,12.94,12.8,12.856,2152135,0
1997-02-07,12.856,12.909,12.8,12.856,2827591,0
1997-02-10,12.856,12.882,12.8,12.856,1452631,0
1997-02-11,12.856,12.856,12.724,12.856,4194232,0
1997-02-12,12.909,12.909,12.8,12.882,1777187,0
1997-02-13,12.882,12.965,12.754,12.778,4376852,0
1997-02-14,12.831,12.856,12.754,12.856,4351418,0
1997-02-18,12.856,12.909,12.8,12.856,2887230,0
1997-02-19,12.882,12.94,12.724,12.754,2749920,0
1997-02-20,12.754,12.831,12.697,12.831,2330593,0
1997-02-21,12.856,13.043,12.831,12.992,2327355,0
1997-02-24,12.965,13.124,12.965,13.094,2186807,0
1997-02-25,13.094,13.202,13.017,13.094,2129014,0
1997-02-26,13.094,13.124,12.831,12.882,2196057,0
1997-02-27,12.831,12.882,12.697,12.697,767001,0
1997-02-28,12.697,13.094,12.697,12.882,2454497,0
1997-03-03,12.831,13.202,12.8,13.151,1779960,0
1997-03-04,13.151,13.39,13.017,13.254,2233502,0
1997-03-05,13.254,13.341,13.202,13.285,1871505,0
1997-03-06,13.311,13.39,13.254,13.285,4181745,0
1997-03-07,13.311,13.311,13.178,13.285,2825280,0
1997-03-10,13.202,13.285,13.124,13.178,1787822,0
1997-03-11,13.151,13.178,13.069,13.094,1836365,0
1997-03-12,13.094,13.151,13.043,13.094,2069846,0
1997-03-13,13.043,13.043,12.724,12.724,1864563,0
1997-03-14,12.778,12.94,12.778,12.909,2742059,0
1997-03-17,12.882,12.992,12.804,12.882,1932525,0
1997-03-18,12.882,13.069,12.882,13.069,1303300,0
1997-03-19,13.043,13.069,12.643,12.778,2112372,0
1997-03-20,12.724,12.831,12.562,12.591,1908489,0
1997-03-21,12.643,12.831,12.615,12.831,2370350,0
1997-03-24,12.778,13.017,12.669,13.017,1685181,0
1997-03-25,12.992,13.069,12.697,12.778,2410579,0
1997-03-26,12.697,12.882,12.615,12.778,1479449,0
1997-03-27,12.804,12.856,12.507,12.507,1670384,0
1997-03-31,12.403,12.428,12.133,12.133,2579787,0
1997-04-01,12.133,12.159,12.027,12.133,3289921,0
1997-04-02,12.107,12.403,12.057,12.32,2751772,0
1997-04-03,12.242,12.32,12.159,12.268,3031015,0
1997-04-04,12.192,12.294,12.133,12.268,2408260,0
1997-04-07,12.376,12.453,12.294,12.376,1157205,0
1997-04-08,12.403,12.507,12.218,12.485,1764705,0
1997-04-09,12.538,12.643,12.453,12.507,2076316,0
1997-04-10,12.591,12.697,12.507,12.615,2791995,0
1997-04-11,12.507,12.538,12.218,12.218,2962591,0
1997-04-14,12.107,12.242,12.057,12.218,1441072,0
1997-04-15,12.376,12.453,12.08,12.268,2362028,0
1997-04-16,12.268,12.428,12.159,12.428,2189581,0
1997-04-17,12.615,12.669,12.562,12.615,1579309,0
1997-04-18,12.643,12.697,12.591,12.669,1191418,0
1997-04-21,12.831,13.043,12.778,12.882,2464664,0
1997-04-22,12.778,12.778,12.538,12.538,2423054,0
1997-04-23,12.562,12.856,12.538,12.856,1330576,0
1997-04-24,13.094,13.151,12.94,13.043,2330593,0
1997-04-25,13.043,13.178,12.992,13.017,2098504,0
1997-04-28,13.017,13.178,13.017,13.124,1805845,0
1997-04-29,13.285,13.363,13.151,13.341,3268652,0
1997-04-30,13.341,13.765,13.341,13.63,2863653,0
1997-05-01,13.63,13.657,13.341,13.529,2362953,0
1997-05-02,13.63,14.008,13.63,13.898,3158155,0
1997-05-05,13.925,14.008,13.848,13.951,3008824,0
1997-05-06,13.977,14.058,13.898,13.951,1705063,0
1997-05-07,13.977,14.188,13.898,13.925,1884905,0
1997-05-08,13.898,14.327,13.87,14.137,2500731,0
1997-05-09,14.219,14.219,14.032,14.058,2148439,0
1997-05-12,14.086,14.246,14.032,14.137,2961207,0
1997-05-13,14.219,14.435,14.058,14.246,2498877,0
1997-05-14,14.327,14.38,14.246,14.327,2233502,0
1997-05-15,14.38,14.406,14.246,14.327,2732816,0
1997-05-16,14.298,14.457,14.271,14.349,1719856,0
1997-05-19,14.327,14.457,14.246,14.38,1579309,0
1997-05-20,14.271,14.435,14.188,14.349,2540486,0
1997-05-21,14.435,14.593,14.38,14.486,3400414,0
1997-05-22,14.593,14.593,14.486,14.593,1366176,0
1997-05-23,14.646,14.808,14.566,14.808,1073983,0
1997-05-27,14.753,14.753,14.514,14.621,1272783,0
1997-05-28,14.514,14.621,14.435,14.457,1262613,0
1997-05-29,14.514,14.646,14.457,14.621,1873348,0
1997-05-30,14.486,14.539,14.406,14.486,1163215,0
1997-06-02,14.486,14.539,14.349,14.435,1548799,0
1997-06-03,14.38,14.673,14.327,14.646,1667155,0
1997-06-04,14.646,14.646,14.486,14.566,1004175,0
1997-06-05,14.514,14.646,14.435,14.514,1004637,0
1997-06-06,14.457,14.621,14.349,14.539,4448974,0
1997-06-09,14.457,14.566,14.406,14.486,2117460,0
1997-06-10,14.457,14.7,14.406,14.673,1981532,0
1997-06-11,14.7,14.833,14.539,14.539,3020380,0
1997-06-12,14.593,14.646,14.539,14.539,2572386,0
1997-06-13,14.621,14.833,14.566,14.753,2417048,0
1997-06-16,14.778,14.884,14.778,14.884,1650042,0
1997-06-17,14.884,15.071,14.808,14.969,2089715,0
1997-06-18,14.915,15.046,14.833,14.938,1649123,0
1997-06-19,14.938,15.153,14.938,15.071,1899240,0
1997-06-20,15.101,15.315,15.071,15.315,3160470,0
1997-06-23,15.258,15.395,15.101,15.128,2225177,0
1997-06-24,15.153,15.179,14.915,15.038,1827579,0
1997-06-25,15.088,15.193,14.884,15.024,1258921,0
1997-06-26,14.969,14.969,14.424,14.727,2604753,0
1997-06-27,14.673,14.778,14.38,14.778,2432301,0
1997-06-30,14.778,15.071,14.58,14.929,1855316,0
1997-07-01,15.236,15.236,14.86,15.024,2206226,0
1997-07-02,15.128,15.128,14.86,14.969,2360642,0
1997-07-03,14.995,15.071,14.981,14.995,1321329,0
1997-07-07,15.101,15.101,14.938,15.01,1954255,0
1997-07-08,14.995,15.345,14.969,15.345,1184019,0
1997-07-09,15.506,15.556,15.236,15.288,3330138,0
1997-07-10,15.236,15.447,15.236,15.352,897836,0
1997-07-11,15.352,15.531,15.332,15.382,1998175,0
1997-07-14,15.382,15.382,15.153,15.258,700884,0
1997-07-15,15.315,15.506,15.209,15.489,2247371,0
1997-07-16,15.447,15.506,15.223,15.395,2131787,0
1997-07-17,15.395,15.474,15.288,15.302,1249211,0
1997-07-18,15.223,15.288,14.86,14.884,2248760,0
1997-07-21,14.915,14.995,14.808,14.86,1065667,0
1997-07-22,14.86,15.275,14.86,15.275,2276036,0
1997-07-23,15.275,15.607,15.275,15.474,2817881,0
1997-07-24,15.461,15.474,15.101,15.352,1586240,0
1997-07-25,15.408,15.408,15.236,15.236,1434135,0
1997-07-28,15.288,15.395,15.236,15.288,1469275,0
1997-07-29,15.193,15.408,15.128,15.315,1835435,0
1997-07-30,15.506,15.506,15.315,15.447,2626478,0
1997-07-31,15.447,15.489,15.315,15.332,1116056,0
1997-08-01,15.275,15.382,15.071,15.179,1216385,0
1997-08-04,15.128,15.395,15.128,15.365,1105890,0
1997-08-05,15.365,15.395,15.288,15.345,821554,0
1997-08-06,15.345,15.408,15.258,15.352,1503952,0
1997-08-07,15.439,15.531,15.302,15.332,1156737,0
1997-08-08,15.332,15.332,14.884,15.142,2471139,0
1997-08-11,15.179,15.236,15.01,15.046,1461416,0
1997-08-12,15.179,15.209,15.061,15.061,1647733,0
1997-08-13,15.128,15.128,14.727,14.753,1516434,0
1997-08-14,14.808,14.884,14.315,14.424,2332441,0
1997-08-15,14.38,14.448,14.206,14.349,3570090,0
1997-08-18,14.349,14.659,14.315,14.646,2315793,0
1997-08-19,14.646,14.743,14.486,14.673,2576085,0
1997-08-20,14.673,14.85,14.566,14.7,1780881,0
1997-08-21,14.7,14.713,14.552,14.61,1840064,0
1997-08-22,14.539,14.727,14.435,14.659,1440609,0
1997-08-25,14.713,14.903,14.646,14.778,1420268,0
1997-08-26,14.778,14.884,14.58,14.593,1931600,0
1997-08-27,14.58,14.593,14.129,14.219,2763791,0
1997-08-28,14.219,14.271,13.848,14.164,3608920,0
1997-08-29,14.137,14.137,13.817,13.888,5937199,0
1997-09-02,13.888,14.086,13.765,14.086,6219223,0
1997-09-03,14.219,14.219,13.817,13.834,5695411,0
1997-09-04,13.888,13.888,13.674,13.739,3422610,0
1997-09-05,13.554,13.696,13.381,13.582,8737980,0
1997-09-08,13.509,13.529,13.444,13.469,9548439,0
1997-09-09,13.458,13.469,13.311,13.363,9161469,0
1997-09-10,13.341,13.529,13.272,13.458,5733779,0
1997-09-11,13.469,13.54,13.351,13.469,6830881,0
1997-09-12,13.582,13.817,13.554,13.79,4184063,0
1997-09-15,13.79,13.817,13.657,13.674,3632966,0
1997-09-16,13.713,14.008,13.696,13.991,3155382,0
1997-09-17,14.045,14.111,14.008,14.058,4212258,0
1997-09-18,14.032,14.188,14.032,14.086,5159104,0
1997-09-19,14.073,14.164,14.008,14.02,3448499,0
1997-09-22,13.848,13.888,13.617,13.644,3536805,0
1997-09-23,13.657,13.657,13.529,13.568,5749494,0
1997-09-24,13.617,13.617,13.403,13.458,6610350,0
1997-09-25,13.458,13.458,13.241,13.254,3760568,0
1997-09-26,13.311,13.403,13.254,13.272,3917296,0
1997-09-29,13.151,13.241,13.029,13.216,6894683,0
1997-09-30,13.241,13.54,13.202,13.39,3571473,0
1997-10-01,13.495,13.617,13.469,13.529,2712475,0
1997-10-02,13.254,13.568,13.108,13.509,7954338,0
1997-10-03,13.79,13.79,13.458,13.495,12677004,0
1997-10-06,13.495,13.726,13.481,13.495,4065702,0
1997-10-07,13.495,13.688,13.481,13.674,1850234,0
1997-10-08,13.674,13.688,13.458,13.481,3065691,0
1997-10-09,13.433,13.458,13.324,13.363,7132321,0
1997-10-10,13.178,13.341,13.178,13.216,6761535,0
1997-10-13,13.202,13.495,13.202,13.469,3593669,0
1997-10-14,13.529,13.606,13.351,13.363,5087907,0
1997-10-15,13.351,13.403,13.296,13.341,5026881,0
1997-10-16,13.363,13.381,13.108,13.138,4176201,0
1997-10-17,13.138,13.234,12.947,13.003,4331542,0
1997-10-20,13.056,13.363,13.043,13.341,3166937,0
1997-10-21,13.469,13.79,13.403,13.751,5378715,0
1997-10-22,13.751,13.804,13.606,13.713,6985305,0
1997-10-23,13.582,13.674,13.39,13.529,3551135,0
1997-10-24,13.79,13.991,13.688,13.848,4873394,0
1997-10-27,13.688,13.777,13.39,13.403,5155872,0
1997-10-28,13.017,13.765,12.94,13.726,5971877,0
1997-10-29,13.713,13.726,13.311,13.509,5232157,0
1997-10-30,13.324,13.381,13.151,13.272,5550234,0
1997-10-31,13.363,13.381,13.029,13.094,3714335,0
1997-11-03,13.234,13.296,13.202,13.272,2700913,0
1997-11-04,13.254,13.254,12.71,12.909,5472105,0
1997-11-05,12.856,13.029,12.818,12.947,5375475,0
1997-11-06,12.947,12.978,12.882,12.926,3988496,0
1997-11-07,12.831,12.831,12.724,12.818,3987572,0
1997-11-10,12.856,12.882,12.804,12.818,2886770,0
1997-11-11,12.754,12.856,12.615,12.632,2257544,0
1997-11-12,12.551,12.643,12.453,12.466,3046274,0
1997-11-13,12.524,12.804,12.507,12.697,2983395,0
1997-11-14,12.71,12.841,12.632,12.841,2459118,0
1997-11-17,12.669,12.763,12.498,12.575,4187759,0
1997-11-18,12.724,12.763,12.575,12.632,6449463,0
1997-11-19,12.575,12.615,12.446,12.446,2266327,0
1997-11-20,12.403,12.538,12.338,12.507,4589518,0
1997-11-21,12.485,12.652,12.403,12.507,2686583,0
1997-11-24,12.507,12.538,12.466,12.498,4227979,0
1997-11-25,12.538,12.591,12.376,12.389,4091591,0
1997-11-26,12.428,12.562,12.403,12.485,5609873,0
1997-11-28,12.524,12.869,12.466,12.804,1253372,0
1997-12-01,13.043,13.341,12.94,13.341,8078241,0
1997-12-02,13.79,13.804,13.568,13.568,6435125,0
1997-12-03,13.54,13.87,13.495,13.817,4460528,0
1997-12-04,13.713,13.726,13.39,13.444,3374986,0
1997-12-05,13.469,13.589,13.444,13.54,1571909,0
1997-12-08,13.393,13.509,13.324,13.458,2095730,0
1997-12-09,13.403,13.421,13.202,13.296,1436916,0
1997-12-10,13.241,13.296,13.108,13.241,1585782,0
1997-12-11,13.202,13.296,13.151,13.234,2756857,0
1997-12-12,13.254,13.311,13.017,13.043,2374510,0
1997-12-15,13.043,13.272,13.017,13.241,1777187,0
1997-12-16,13.241,13.254,13.108,13.138,1411482,0
1997-12-17,13.165,13.285,13.151,13.193,1781345,0
1997-12-18,13.151,13.202,12.791,12.818,1724945,0
1997-12-19,12.754,12.831,12.485,12.724,4275139,0
1997-12-22,12.669,13.138,12.632,13.138,1965813,0
1997-12-23,13.138,13.254,13.003,13.151,2242286,0
1997-12-24,13.043,13.193,13.029,13.165,1752685,0
1997-12-26,13.165,13.202,13.017,13.029,350447,0
1997-12-29,13.094,13.254,13.094,13.234,1482214,0
1997-12-30,13.254,13.393,13.241,13.381,1115134,0
1997-12-31,13.341,13.421,13.324,13.393,954242,0
1998-01-02,13.341,13.458,13.241,13.311,1163215,0
1998-01-05,13.529,13.529,13.254,13.324,1901553,0
1998-01-06,13.234,13.296,13.043,13.193,3660243,0
1998-01-07,13.254,13.554,13.165,13.554,3292692,0
1998-01-08,13.421,13.495,13.381,13.469,3028244,0
1998-01-09,13.444,13.458,12.778,12.856,1353233,0
1998-01-12,12.697,13.138,12.632,13.138,3108224,0
1998-01-13,13.138,13.151,12.926,12.965,2187266,0
1998-01-14,12.965,12.965,12.804,12.856,2035165,0
1998-01-15,12.778,12.818,12.591,12.763,1995400,0
1998-01-16,12.831,12.869,12.736,12.778,3684288,0
1998-01-20,12.778,12.882,12.724,12.818,2432301,0
1998-01-21,12.778,12.778,12.551,12.615,2501653,0
1998-01-22,12.524,12.538,12.268,12.446,3111924,0
1998-01-23,12.446,12.507,12.359,12.403,5264054,0
1998-01-26,12.446,12.562,12.446,12.458,2795690,0
1998-01-27,12.458,12.605,12.376,12.446,3475316,0
1998-01-28,12.403,12.643,12.403,12.562,3390245,0
1998-01-29,12.575,13.043,12.538,12.869,3391633,0
1998-01-30,12.841,12.869,12.804,12.831,2448023,0
1998-02-02,12.94,12.947,12.831,12.882,3304253,0
1998-02-03,12.882,12.965,12.778,12.778,3114699,0
1998-02-04,12.804,13.165,12.736,13.138,2792920,0
1998-02-05,13.311,13.341,13.202,13.216,2614457,0
1998-02-06,13.254,13.63,13.254,13.469,2518293,0
1998-02-09,13.285,13.324,13.069,13.108,3721733,0
1998-02-10,13.165,13.165,12.669,12.669,5618659,0
1998-02-11,12.697,12.882,12.669,12.778,5220137,0
1998-02-12,12.804,12.804,12.615,12.736,2974615,0
1998-02-13,12.684,12.831,12.538,12.575,3017609,0
1998-02-17,12.831,12.841,12.669,12.841,2797079,0
1998-02-18,12.856,13.029,12.818,12.947,4377778,0
1998-02-19,12.909,12.94,12.778,12.94,3782293,0
1998-02-20,12.965,13.029,12.856,13.003,3239985,0
1998-02-23,13.003,13.086,12.669,12.754,2700913,0
1998-02-24,12.754,12.754,12.352,12.414,2779970,0
1998-02-25,12.458,12.591,12.446,12.538,2314406,0
1998-02-26,12.524,12.591,10.479,11.132,27933802,0
1998-02-27,10.932,10.971,10.6,10.932,24617530,0
1998-03-02,10.825,10.945,10.688,10.852,13007105,0
1998-03-03,10.717,10.785,10.546,10.572,10738934,0
1998-03-04,10.64,10.88,10.479,10.852,11429648,0
1998-03-05,10.717,10.906,10.688,10.825,11143003,0
1998-03-06,10.799,10.861,10.745,10.825,16480572,0
1998-03-09,10.778,10.837,10.731,10.745,7644120,0
1998-03-10,10.785,11.079,10.717,11.067,10097685,0
1998-03-11,11.008,11.199,10.984,11.109,8480924,0
1998-03-12,10.962,11.067,10.906,10.962,6322323,0
1998-03-13,10.962,11.109,10.932,11.067,3594596,0
1998-03-16,11.149,11.396,11.118,11.348,6451770,0
1998-03-17,11.373,11.442,11.256,11.296,5188698,0
1998-03-18,11.199,11.237,11.109,11.237,7760621,0
1998-03-19,11.269,11.602,11.256,11.602,7197969,0
1998-03-20,11.589,11.748,11.544,11.68,7479527,0
1998-03-23,11.668,11.668,11.396,11.544,7132785,0
1998-03-24,11.602,11.748,11.57,11.655,4441116,0
1998-03-25,11.602,11.858,11.544,11.758,8090721,0
1998-03-26,11.68,11.68,11.558,11.602,6640401,0
1998-03-27,11.628,11.858,11.628,11.814,14392242,0
1998-03-30,11.79,12.005,11.655,11.974,8006119,0
1998-03-31,11.974,12.044,11.936,12.044,6856316,0
1998-04-01,12.027,12.069,11.918,12.027,3564078,0
1998-04-02,12.027,12.307,12.027,12.307,6599717,0
1998-04-03,12.307,12.458,12.229,12.403,5411538,0
1998-04-06,12.403,12.446,12.281,12.338,4034726,0
1998-04-07,12.133,12.229,12.09,12.159,4883104,0
1998-04-08,12.08,12.133,11.865,11.877,3757795,0
1998-04-09,11.827,12.069,11.827,12.044,3245533,0
1998-04-13,11.758,11.936,11.758,11.904,2743443,0
1998-04-14,11.827,11.918,11.655,11.731,2926999,0
1998-04-15,11.655,11.918,11.655,11.896,5977891,0
1998-04-16,11.846,11.846,11.628,11.643,2955196,0
1998-04-17,11.442,11.814,11.396,11.814,3666715,0
1998-04-20,11.758,11.801,11.628,11.655,3454969,0
1998-04-21,11.602,11.846,11.602,11.79,5718986,0
1998-04-22,11.79,12.015,11.79,12.005,3552523,0
1998-04-23,11.988,12.015,11.877,11.918,3700932,0
1998-04-24,11.961,12.107,11.896,12.005,5975578,0
1998-04-27,11.865,11.877,11.558,11.697,5805899,0
1998-04-28,11.758,11.758,11.628,11.668,3071698,0
1998-04-29,11.758,11.827,11.709,11.79,5801282,0
1998-04-30,11.814,11.814,11.709,11.709,4818377,0
1998-05-01,11.748,12.005,11.709,12.005,2826666,0
1998-05-04,12.08,12.428,12.069,12.338,4381473,0
1998-05-05,12.12,12.159,12.005,12.057,2577474,0
1998-05-06,12.069,12.218,11.896,11.896,2608449,0
1998-05-07,11.846,11.858,11.655,11.748,2190969,0
1998-05-08,11.697,12.057,11.697,12.027,2734203,0
1998-05-11,12.005,12.107,11.846,11.918,1621841,0
1998-05-12,11.936,12.027,11.772,11.918,1211298,0
1998-05-13,11.896,11.974,11.827,11.918,1681019,0
1998-05-14,11.904,12.12,11.827,11.918,2780434,0
1998-05-15,11.948,11.948,11.748,11.801,3031941,0
1998-05-18,11.79,11.814,11.524,11.524,2600593,0
1998-05-19,11.655,11.709,11.509,11.558,2953807,0
1998-05-20,11.589,11.589,11.277,11.509,3104991,0
1998-05-21,11.496,11.509,11.336,11.359,2866429,0
1998-05-22,11.373,11.384,11.118,11.199,2010200,0
1998-05-26,11.149,11.199,10.825,10.92,2902023,0
1998-05-27,10.799,10.852,10.614,10.759,4855357,0
1998-05-28,10.799,10.837,10.505,10.614,3189130,0
1998-05-29,10.372,10.454,9.996,10.343,23599023,0
1998-06-01,10.236,10.236,9.836,9.92,7968667,0
1998-06-02,9.942,9.942,9.516,9.672,15050137,0
1998-06-03,9.569,9.685,9.516,9.651,10788867,0
1998-06-04,9.651,9.78,9.624,9.716,4767053,0
1998-06-05,9.757,9.982,9.743,9.982,3725894,0
1998-06-08,9.89,9.97,9.772,9.92,4369916,0
1998-06-09,9.92,10.222,9.92,10.143,6743499,0
1998-06-10,10.155,10.255,10.027,10.051,4605240,0
1998-06-11,10.051,10.196,9.942,10.196,6681555,0
1998-06-12,10.187,10.236,10.008,10.08,6491537,0
1998-06-15,10.051,10.08,10.027,10.051,4879863,0
1998-06-16,10.051,10.12,9.862,9.92,5713436,0
1998-06-17,9.729,9.78,9.633,9.672,5453147,0
1998-06-18,9.672,9.672,9.4664,9.4743,4975103,0
1998-06-19,9.3509,9.4743,9.3509,9.3509,7369953,0
1998-06-22,9.3014,9.4485,9.0631,9.423,6762920,0
1998-06-23,9.4102,9.4743,9.3686,9.3964,4631126,0
1998-06-24,9.4408,9.4408,9.2486,9.314,5132757,0
1998-06-25,9.314,9.583,9.2621,9.4664,4074023,0
1998-06-26,9.4408,9.583,9.423,9.4992,2657455,0
1998-06-29,9.556,9.703,9.4992,9.4992,3644523,0
1998-06-30,9.4485,9.4862,9.3964,9.4102,4221048,0
1998-07-01,9.4408,9.4485,9.2486,9.314,3994047,0
1998-07-02,9.2887,9.3288,9.1528,9.2104,2913585,0
1998-07-06,9.0887,9.192,9.0631,9.1843,4358358,0
1998-07-07,9.1843,9.1843,8.9548,8.9811,5504004,0
1998-07-08,8.9679,9.192,8.937,9.1528,5831796,0
1998-07-09,9.1528,9.192,9.0887,9.1718,3953819,0
1998-07-10,9.1261,9.2796,9.0369,9.2104,2686583,0
1998-07-13,9.1528,9.2796,9.0887,9.0887,2662541,0
1998-07-14,9.1404,9.1528,9.0247,9.1136,4180363,0
1998-07-15,9.0631,9.2486,9.0631,9.1843,5327396,0
1998-07-16,9.2379,9.2621,9.1136,9.2379,4965854,0
1998-07-17,9.2379,9.2486,9.1843,9.2486,4275139,0
1998-07-20,9.192,9.2486,9.1528,9.1718,4996831,0
1998-07-21,9.1528,9.224,9.0887,9.0887,3846096,0
1998-07-22,9.0887,9.1528,9.0077,9.0247,3933944,0
1998-07-23,8.8775,9.3375,8.7817,9.0369,9013069,0
1998-07-24,9.0887,9.0887,8.4356,8.6348,10492051,0
1998-07-27,8.6477,8.82,8.6348,8.7817,5373167,0
1998-07-28,8.7688,8.9287,8.6348,8.6608,6964498,0
1998-07-29,8.6905,8.7688,8.5826,8.6216,4632518,0
1998-07-30,8.6735,8.6735,8.5265,8.6042,3333841,0
1998-07-31,8.6608,8.9811,8.5654,8.9811,11809685,0
1998-08-03,8.937,8.9679,8.8775,8.9287,4503529,0
1998-08-04,8.9287,8.937,8.6996,8.7513,4342174,0
1998-08-05,8.7513,8.7942,8.6608,8.7817,3477624,0
1998-08-06,8.8073,9.0464,8.7513,8.9943,3634816,0
1998-08-07,8.9033,9.0077,8.8775,8.9679,3812812,0
1998-08-10,9.0077,9.0077,8.6042,8.6216,3557145,0
1998-08-11,8.5524,8.5915,8.4443,8.5826,3445260,0
1998-08-12,8.6905,8.6905,8.6042,8.6477,4543750,0
1998-08-13,8.6477,8.6905,8.3921,8.4443,4120260,0
1998-08-14,8.4572,8.5132,8.2449,8.2579,5974189,0
1998-08-17,8.2193,8.232,8.0463,8.0463,5630218,0
1998-08-18,8.0204,8.2061,7.977,8.1805,7859558,0
1998-08-19,8.232,8.2716,8.0204,8.1284,3263567,0
1998-08-20,8.1415,8.2579,8.1284,8.1284,3939029,0
1998-08-21,8.1284,8.2885,8.0204,8.2449,5664431,0
1998-08-24,8.2449,8.7383,8.2449,8.7254,5089293,0
1998-08-25,9.192,9.3964,9.1404,9.3834,11341345,0
1998-08-26,9.1843,9.2379,9.0369,9.2104,5571965,0
1998-08-27,9.1404,9.1404,8.82,8.937,5451300,0
1998-08-28,8.9287,9.0077,8.6735,8.8587,5383799,0
1998-08-31,8.8587,8.8775,8.405,8.5132,3632966,0
1998-09-01,8.4572,8.6348,8.232,8.6042,7724559,0
1998-09-02,8.6348,8.6735,8.3796,8.3921,4411522,0
1998-09-03,8.405,8.5002,8.1415,8.4873,4597843,0
1998-09-04,8.4873,8.6042,8.4572,8.5265,3915910,0
1998-09-08,8.6042,8.8073,8.4745,8.7383,3081872,0
1998-09-09,8.7383,8.7383,8.349,8.5002,3268652,0
1998-09-10,8.2885,8.349,8.0722,8.3144,3569163,0
1998-09-11,8.1284,8.3405,8.111,8.3405,4204859,0
1998-09-14,8.4443,8.5524,8.3796,8.4572,3619093,0
1998-09-15,8.405,8.6477,8.3662,8.5826,3299168,0
1998-09-16,8.6477,9.2379,8.6042,9.0247,9217878,0
1998-09-17,8.8775,9.0631,8.8459,9.0077,7105968,0
1998-09-18,9.0077,9.0887,8.9811,9.0887,6204432,0
1998-09-21,9.0369,9.4664,8.937,9.3686,5371779,0
1998-09-22,9.3686,9.823,9.3686,9.794,8001032,0
1998-09-23,9.996,10.213,9.729,9.92,5045831,0
1998-09-24,9.757,9.92,9.569,9.596,5322307,0
1998-09-25,9.4862,9.836,9.4664,9.672,5938592,0
1998-09-28,9.729,9.836,9.4992,9.516,4184063,0
1998-09-29,9.4408,9.516,9.3686,9.4408,3736988,0
1998-09-30,9.3288,9.423,9.0755,9.1136,3574247,0
1998-10-01,9.1261,9.2379,8.9287,9.1404,3299168,0
1998-10-02,9.3014,9.569,9.1404,9.569,5040748,0
1998-10-05,9.543,9.583,9.3288,9.543,3859043,0
1998-10-06,9.4862,9.569,9.3686,9.516,3028244,0
1998-10-07,9.525,9.672,9.4102,9.651,3458670,0
1998-10-08,9.516,9.516,9.0755,9.192,4055998,0
1998-10-09,9.192,9.2379,8.8906,9.0464,4559470,0
1998-10-12,9.4664,9.569,9.3014,9.3014,2797079,0
1998-10-13,9.3014,9.4862,9.224,9.4743,2116532,0
1998-10-14,9.423,9.685,9.3964,9.3964,3792009,0
1998-10-15,9.4485,9.757,9.2887,9.716,3678274,0
1998-10-16,9.811,9.823,9.583,9.716,3467453,0
1998-10-19,9.685,9.729,9.596,9.729,2781826,0
1998-10-20,9.78,10.08,9.743,9.959,6159586,0
1998-10-21,9.97,9.996,9.772,9.928,2484085,0
1998-10-22,9.928,10.316,9.928,10.09,5980662,0
1998-10-23,9.942,9.996,9.823,9.89,4356045,0
1998-10-26,10.08,10.255,9.996,10.187,4810514,0
1998-10-27,10.196,10.316,10.143,10.155,3939950,0
1998-10-28,10.107,10.168,10.008,10.051,3481789,0
1998-10-29,10.051,10.051,9.772,9.862,5121198,0
1998-10-30,10.027,10.267,9.942,10.187,5319531,0
1998-11-02,10.267,10.519,10.222,10.505,4448510,0
1998-11-03,10.489,10.527,10.372,10.436,5081439,0
1998-11-04,10.436,10.436,9.982,10.027,8257631,0
1998-11-05,9.97,10.143,9.959,10.131,6032442,0
1998-11-06,10.107,10.468,10.107,10.468,5193319,0
1998-11-09,10.468,10.468,10.107,10.12,3492878,0
1998-11-10,10.107,10.187,10.051,10.08,2999111,0
1998-11-11,10.063,10.213,10.063,10.107,4443891,0
1998-11-12,9.996,10.306,9.959,10.131,1782272,0
1998-11-13,10.08,10.267,10.08,10.155,3581652,0
1998-11-16,10.155,10.187,9.97,10.027,4257574,0
1998-11-17,10.008,10.12,10.008,10.051,2930687,0
1998-11-18,10.027,10.063,9.92,10.063,3106375,0
1998-11-19,10.09,10.267,10.051,10.255,3340311,0
1998-11-20,10.294,10.527,10.294,10.436,5155872,0
1998-11-23,10.479,10.586,10.412,10.479,3842402,0
1998-11-24,10.479,10.479,10.306,10.343,4540978,0
1998-11-25,10.372,10.412,10.275,10.382,2753156,0
1998-11-27,10.4,10.422,10.343,10.358,948692,0
1998-11-30,10.372,10.468,10.316,10.4,2678724,0
1998-12-01,10.343,10.4,10.213,10.267,2379594,0
1998-12-02,10.107,10.505,10.107,10.468,2802162,0
1998-12-03,10.468,10.572,10.412,10.479,2523380,0
1998-12-04,10.527,10.558,10.358,10.422,1795219,0
1998-12-07,10.372,10.412,10.196,10.412,2316718,0
1998-12-08,10.382,10.572,10.33,10.558,2080476,0
1998-12-09,10.479,10.479,10.267,10.316,2925601,0
1998-12-10,10.343,10.358,10.063,10.294,3354186,0
1998-12-11,10.267,10.294,9.836,10.027,4488276,0
1998-12-14,10.008,10.008,9.757,9.757,2645437,0
1998-12-15,9.729,9.743,9.3686,9.651,3873379,0
1998-12-16,9.633,9.703,9.4664,9.569,3800330,0
1998-12-17,9.569,9.651,9.516,9.516,3106375,0
1998-12-18,9.4992,9.556,9.3964,9.4102,3913136,0
1998-12-21,9.4102,9.624,9.3014,9.3014,5823014,0
1998-12-22,9.3288,9.4862,9.3288,9.3964,5073114,0
1998-12-23,9.4102,9.4783,9.3288,9.4102,2618624,0
1998-12-24,9.4102,9.4485,9.3014,9.3509,926960,0
1998-12-28,9.3834,9.4102,9.1843,9.314,2196057,0
1998-12-29,9.3375,9.3834,9.314,9.3375,2607060,0
1998-12-30,9.3509,9.4992,9.314,9.4992,5197486,0
1998-12-31,9.4485,9.672,9.4408,9.633,2551581,0
1999-01-04,9.685,9.716,9.543,9.609,2317646,0
1999-01-05,9.633,10.008,9.633,9.928,2858566,0
1999-01-06,10.358,10.667,10.33,10.489,8483701,0
1999-01-07,10.316,10.412,10.213,10.343,2705542,0
1999-01-08,10.33,10.558,10.143,10.489,4063391,0
1999-01-11,10.372,10.4,10.267,10.267,3889090,0
1999-01-12,10.372,10.372,9.996,9.996,2468365,0
1999-01-13,9.92,10.196,9.89,10.143,2370813,0
1999-01-14,10.12,10.143,9.862,10.008,3252008,0
1999-01-15,10.107,10.187,9.928,10.107,2618157,0
1999-01-19,10.037,10.187,10.008,10.187,5672754,0
1999-01-20,10.187,10.572,10.155,10.436,3028244,0
1999-01-21,10.64,10.962,10.64,10.785,9793475,0
1999-01-22,10.778,10.812,10.572,10.572,3274662,0
1999-01-25,10.505,10.614,10.436,10.558,3766575,0
1999-01-26,10.614,10.825,10.558,10.825,3250162,0
1999-01-27,10.861,11.163,10.837,10.861,6190098,0
1999-01-28,10.825,10.945,10.799,10.861,1923739,0
1999-01-29,10.88,11.039,10.825,11.001,2817881,0
1999-02-01,10.984,11.132,10.962,11.079,2548805,0
1999-02-02,11.053,11.225,10.945,11.118,4174818,0
1999-02-03,11.067,11.185,10.962,11.149,3697692,0
1999-02-04,11.132,11.469,11.109,11.442,4059692,0
1999-02-05,11.415,11.442,11.296,11.322,3350945,0
1999-02-08,11.336,11.336,10.88,10.971,2817881,0
1999-02-09,10.945,10.945,10.785,10.88,2016209,0
1999-02-10,10.667,10.799,10.546,10.653,4155856,0
1999-02-11,10.676,10.778,10.64,10.667,3492878,0
1999-02-12,10.558,10.667,10.372,10.372,2527081,0
1999-02-16,10.382,10.468,10.358,10.468,2649596,0
1999-02-17,10.479,10.745,10.468,10.519,4924705,0
1999-02-18,10.468,10.586,10.343,10.382,2755933,0
1999-02-19,10.372,10.412,10.294,10.343,3327829,0
1999-02-22,10.4,10.676,10.372,10.653,3673189,0
1999-02-23,10.6,10.676,10.505,10.64,3365739,0
1999-02-24,10.6,10.628,10.131,10.155,5692167,0
1999-02-25,10.143,10.155,9.89,10.08,4401354,0
1999-02-26,10.107,10.143,9.959,10.027,4298723,0
1999-03-01,10.027,10.027,9.743,9.876,2287594,0
1999-03-02,9.836,9.996,9.836,9.996,2745300,0
1999-03-03,9.97,10.037,9.903,10.037,2269565,0
1999-03-04,10.051,10.12,9.996,10.051,3890025,0
1999-03-05,10.131,10.382,10.09,10.382,3980173,0
1999-03-08,10.586,10.586,10.236,10.382,2800775,0
1999-03-09,10.358,10.778,10.358,10.717,6047237,0
1999-03-10,10.717,10.962,10.688,10.799,7628397,0
1999-03-11,10.778,11.067,10.745,11.021,6895144,0
1999-03-12,11.021,11.163,10.4,10.778,6811926,0
1999-03-15,10.861,11.225,10.861,11.225,6303366,0
1999-03-16,11.212,11.237,11.067,11.067,5656114,0
1999-03-17,11.079,11.109,11.001,11.008,3430466,0
1999-03-18,10.932,11.171,10.932,11.149,3386542,0
1999-03-19,11.092,11.092,10.653,10.759,5048154,0
1999-03-22,10.759,11.067,10.717,11.067,2514136,0
1999-03-23,11.092,11.092,10.614,10.759,4507685,0
1999-03-24,10.785,10.825,10.628,10.785,2886770,0
1999-03-25,10.88,10.893,10.745,10.812,2274189,0
1999-03-26,10.778,10.799,10.586,10.778,3246925,0
1999-03-29,10.825,11.225,10.825,11.225,3295006,0
1999-03-30,11.225,11.758,11.212,11.718,6621449,0
1999-03-31,11.68,11.68,11.336,11.424,3793399,0
1999-04-01,11.039,11.309,11.039,11.256,3147520,0
1999-04-05,11.225,11.396,11.225,11.256,3986187,0
1999-04-06,11.256,11.256,10.945,10.984,3016682,0
1999-04-07,11.039,11.109,10.906,11.067,3247845,0
1999-04-08,11.008,11.199,11.001,11.021,2981089,0
1999-04-09,10.906,11.067,10.893,11.021,1526610,0
1999-04-12,10.971,11.309,10.971,11.163,2730044,0
1999-04-13,11.149,11.199,10.932,10.945,1527068,0
1999-04-14,10.893,11.731,10.88,11.709,4879863,0
1999-04-15,11.718,12.057,11.68,11.79,8940482,0
1999-04-16,11.79,12.255,11.772,12.057,3161852,0
1999-04-19,12.192,12.724,12.192,12.192,5829023,0
1999-04-20,12.297,12.297,11.531,11.814,6016724,0
1999-04-21,11.896,11.918,11.396,11.396,5674138,0
1999-04-22,11.709,12.32,11.655,12.044,10181364,0
1999-04-23,11.918,12.338,11.814,12.192,6241415,0
1999-04-26,12.133,12.229,12.044,12.094,5416625,0
1999-04-27,12.08,12.71,12.08,12.498,6044926,0
1999-04-28,12.575,12.978,12.551,12.831,6713908,0
1999-04-29,12.844,12.926,12.791,12.882,4025020,0
1999-04-30,12.882,13.003,12.778,12.804,5056468,0
1999-05-03,12.882,13.178,12.791,13.151,6476743,0
1999-05-04,13.151,13.444,13.138,13.381,6587240,0
1999-05-05,13.381,13.674,13.216,13.674,4956143,0
1999-05-06,13.582,13.817,13.363,13.817,8662159,0
1999-05-07,14.111,14.327,14.008,14.327,10580817,0
1999-05-10,14.327,14.514,14.086,14.111,13571611,0
1999-05-11,14.219,14.246,13.529,13.54,9364432,0
1999-05-12,13.54,13.54,13.285,13.324,4540052,0
1999-05-13,13.421,13.458,13.234,13.296,2696751,0
1999-05-14,13.341,13.363,12.978,13.003,4085126,0
1999-05-17,13.047,13.047,12.818,12.831,3045352,0
1999-05-18,12.724,12.763,12.192,12.485,5370391,0
1999-05-19,12.485,12.485,12.307,12.376,7400933,0
1999-05-20,12.591,12.684,12.414,12.414,6202581,0
1999-05-21,12.428,12.524,12.027,12.069,5094383,0
1999-05-24,12.133,12.428,12.133,12.414,6945541,0
1999-05-25,12.403,12.498,12.107,12.107,6071741,0
1999-05-26,12.242,12.414,12.08,12.414,3479931,0
1999-05-27,12.376,12.507,12.133,12.173,3544662,0
1999-05-28,12.159,12.403,12.133,12.201,2013433,0
1999-06-01,12.027,12.538,12.027,12.485,2654220,0
1999-06-02,12.458,12.524,12.201,12.414,3675502,0
1999-06-03,12.403,12.485,12.359,12.485,2986171,0
1999-06-04,12.458,12.71,12.458,12.657,3896494,0
1999-06-07,12.657,12.831,12.632,12.763,1683796,0
1999-06-08,12.818,13.069,12.818,12.896,2178023,0
1999-06-09,12.909,13.124,12.909,13.056,2904800,0
1999-06-10,13.047,13.311,13.047,13.241,4022244,0
1999-06-11,13.234,13.241,12.657,12.697,4637140,0
1999-06-14,12.992,13.056,12.896,13.047,3621869,0
1999-06-15,13.047,13.047,12.754,12.754,4046749,0
1999-06-16,12.831,12.844,12.562,12.575,3074478,0
1999-06-17,12.615,12.697,12.446,12.551,3415208,0
1999-06-18,12.551,12.869,12.551,12.724,3664870,0
1999-06-21,12.778,12.778,12.133,12.268,3346789,0
1999-06-22,12.218,12.297,11.974,12.044,4188224,0
1999-06-23,12.044,12.112,12.005,12.112,5405066,0
1999-06-24,12.112,12.229,12.094,12.133,3661168,0
1999-06-25,12.146,12.201,12.12,12.12,1546020,0
1999-06-28,12.133,12.218,12.133,12.192,3388856,0
1999-06-29,12.218,12.498,12.146,12.458,3179888,0
1999-06-30,12.458,12.538,12.428,12.466,3481789,0
1999-07-01,12.575,12.657,12.466,12.657,5332483,0
1999-07-02,12.684,12.71,12.551,12.615,2219169,0
1999-07-06,12.643,12.697,12.446,12.498,2730044,0
1999-07-07,12.524,12.538,12.428,12.498,6483212,0
1999-07-08,12.466,12.498,12.428,12.466,2352320,0
1999-07-09,12.458,12.724,12.458,12.71,4700018,0
1999-07-12,12.754,12.909,12.643,12.859,2509510,0
1999-07-13,12.869,12.896,12.763,12.763,5534980,0
1999-07-14,12.754,12.791,12.591,12.632,3716642,0
1999-07-15,12.632,12.684,12.632,12.657,1469275,0
1999-07-16,12.657,12.71,12.615,12.71,2738365,0
1999-07-19,12.754,12.978,12.684,12.978,2276958,0
1999-07-20,12.94,12.94,12.71,12.754,3514610,0
1999-07-21,12.754,12.896,12.359,12.389,7204901,0
1999-07-22,12.389,12.466,12.069,12.146,2413346,0
1999-07-23,12.146,12.229,12.044,12.159,1808158,0
1999-07-26,12.146,12.268,12.112,12.229,1686562,0
1999-07-27,12.281,12.32,12.12,12.12,2134564,0
1999-07-28,12.094,12.094,11.814,11.865,2368501,0
1999-07-29,11.655,11.668,11.531,11.57,4041203,0
1999-07-30,11.57,11.748,11.57,11.611,3937640,0
1999-08-02,11.655,11.948,11.628,11.79,4880324,0
1999-08-03,11.846,11.923,11.643,11.718,3377764,0
1999-08-04,11.697,11.865,11.668,11.709,2598277,0
1999-08-05,11.735,11.936,11.697,11.909,2371733,0
1999-08-06,11.858,11.896,11.602,11.668,2944557,0
1999-08-09,11.668,11.758,11.643,11.718,1498398,0
1999-08-10,11.709,11.748,11.496,11.544,3006513,0
1999-08-11,11.57,11.57,11.384,11.456,2674103,0
1999-08-12,11.469,11.643,11.442,11.558,2346309,0
1999-08-13,11.544,11.602,11.424,11.544,3141047,0
1999-08-16,11.544,11.589,11.496,11.558,2963053,0
1999-08-17,11.611,11.611,11.348,11.359,2423516,0
1999-08-18,11.359,11.456,11.336,11.456,3760568,0
1999-08-19,11.442,11.68,11.396,11.668,1860867,0
1999-08-20,11.697,11.697,11.469,11.482,2134564,0
1999-08-23,11.524,11.558,11.442,11.509,3516458,0
1999-08-24,11.469,11.655,11.456,11.655,3060605,0
1999-08-25,11.655,11.758,11.482,11.524,3049046,0
1999-08-26,11.469,11.524,10.971,10.984,2247371,0
1999-08-27,11.008,11.132,10.812,10.92,3721733,0
1999-08-30,10.906,10.962,10.778,10.825,3420295,0
1999-08-31,10.861,10.893,10.382,10.412,4290394,0
1999-09-01,10.505,10.653,10.489,10.614,4217807,0
1999-09-02,10.558,10.572,10.412,10.479,4003290,0
1999-09-03,10.422,10.505,10.4,10.422,4270052,0
1999-09-07,10.422,10.422,10.037,10.255,8037095,0
1999-09-08,10.306,10.932,10.236,10.92,9801335,0
1999-09-09,10.825,11.067,10.759,11.067,5315841,0
1999-09-10,11.442,11.469,11.149,11.149,3816512,0
1999-09-13,11.132,11.424,11.132,11.336,2093420,0
1999-09-14,11.309,11.322,11.212,11.256,2401328,0
1999-09-15,11.212,11.558,11.212,11.482,2548805,0
1999-09-16,11.456,11.456,11.067,11.079,2514597,0
1999-09-17,11.021,11.225,11.021,11.109,2979233,0
1999-09-20,11.039,11.079,10.893,10.932,3285301,0
1999-09-21,10.799,10.812,10.546,10.676,2544187,0
1999-09-22,10.614,10.799,10.614,10.717,3127177,0
1999-09-23,10.778,10.778,10.519,10.527,3238608,0
1999-09-24,10.527,10.759,10.489,10.688,3101753,0
1999-09-27,10.586,10.614,10.372,10.412,1853468,0
1999-09-28,10.489,10.527,10.168,10.267,3013908,0
1999-09-29,10.275,10.306,10.09,10.155,3042113,0
1999-09-30,10.155,10.358,10.155,10.275,3876152,0
1999-10-01,10.255,10.275,9.903,9.903,2313947,0
1999-10-04,10.008,10.12,10.008,10.12,4460528,0
1999-10-05,10.107,10.33,10.037,10.275,5979738,0
1999-10-06,10.267,10.316,10.168,10.275,4761968,0
1999-10-07,10.454,10.505,10.4,10.436,3442950,0
1999-10-08,10.422,10.64,10.412,10.546,5613115,0
1999-10-11,10.6,10.653,10.546,10.572,2272797,0
1999-10-12,10.546,10.586,10.468,10.468,6797596,0
1999-10-13,10.479,10.479,10.267,10.275,3521541,0
1999-10-14,10.267,10.343,10.09,10.227,2551581,0
1999-10-15,10.107,10.143,9.996,10.063,2873822,0
1999-10-18,10.051,10.131,9.92,10.027,3055066,0
1999-10-19,10.131,10.275,10.09,10.255,2391159,0
1999-10-20,10.267,10.267,10.107,10.227,2681501,0
1999-10-21,10.267,10.906,10.267,10.861,5197486,0
1999-10-22,10.932,11.277,10.92,11.092,4228906,0
1999-10-25,11.067,11.212,11.001,11.067,2779970,0
1999-10-26,11.092,11.185,10.987,10.987,3845176,0
1999-10-27,11.008,11.163,11.001,11.132,2675948,0
1999-10-28,11.185,11.748,11.185,11.735,4466543,0
1999-10-29,11.974,12.08,11.877,11.923,7075916,0
1999-11-01,11.936,11.948,11.482,11.57,3515999,0
1999-11-02,11.524,11.735,11.482,11.549,2045800,0
1999-11-03,11.496,11.524,11.225,11.277,2758240,0
1999-11-04,11.322,11.322,11.225,11.269,2833141,0
1999-11-05,11.336,11.373,11.079,11.132,3393015,0
1999-11-08,11.132,11.396,11.132,11.396,1748982,0
1999-11-09,11.758,11.758,11.322,11.364,2824357,0
1999-11-10,11.348,11.424,11.039,11.163,2638035,0
1999-11-11,11.163,11.212,10.906,11.053,2160456,0
1999-11-12,11.109,11.225,11.053,11.225,2700913,0
1999-11-15,11.175,11.336,11.163,11.256,3027318,0
1999-11-17,11.348,11.348,11.021,11.039,4162325,0
1999-11-18,11.039,11.118,10.987,11.001,2468365,0
1999-11-19,10.987,11.008,10.688,10.703,2156295,0
1999-11-22,10.64,10.64,10.4,10.422,4817450,0
1999-11-23,10.454,10.6,10.358,10.527,2589962,0
1999-11-24,10.505,10.527,10.382,10.436,2464664,0
1999-11-26,10.412,10.468,10.343,10.412,717992,0
1999-11-29,10.382,10.4,10.107,10.131,2644513,0
1999-11-30,10.143,10.196,10.063,10.063,3828069,0
1999-12-01,10.051,10.09,9.982,9.982,3126252,0
1999-12-02,10.037,10.051,9.862,9.876,3282525,0
1999-12-03,9.836,10.008,9.78,9.996,4270052,0
1999-12-06,9.903,10.008,9.836,10.008,2577474,0
1999-12-07,9.97,10.051,9.676,9.685,3349559,0
1999-12-08,9.78,9.928,9.729,9.849,3436475,0
1999-12-09,9.849,9.849,9.543,9.609,3246925,0
1999-12-10,9.583,9.596,9.516,9.525,2259857,0
1999-12-13,9.4862,9.516,9.4102,9.4783,3382385,0
1999-12-14,9.3288,9.4664,9.2796,9.3375,3524322,0
1999-12-15,9.3834,9.3964,9.1718,9.3288,7561820,0
1999-12-16,9.3509,9.3964,9.2796,9.3686,3978326,0
1999-12-17,9.4102,9.609,9.3964,9.4783,4212724,0
1999-12-20,9.624,9.651,9.0887,9.1136,4644076,0
1999-12-21,9.1136,9.1136,8.3405,8.6905,9447190,0
1999-12-22,8.6608,8.6905,8.5524,8.6905,5777703,0
1999-12-23,8.7942,9.0755,8.7942,8.9679,3704167,0
1999-12-27,8.937,9.0369,8.9287,8.9811,4442497,0
1999-12-28,9.0369,9.3375,8.9943,9.2379,4213652,0
1999-12-29,9.2379,9.3288,9.2379,9.3014,3024548,0
1999-12-30,9.3288,9.3288,9.1001,9.2104,2658378,0
1999-12-31,9.2104,9.3834,9.1001,9.3375,1613982,0
2000-01-03,9.4408,9.4408,9.1843,9.2104,4754109,0
2000-01-04,9.2104,9.2796,9.1136,9.192,5639467,0
2000-01-05,9.192,9.3509,9.1843,9.192,4150310,0
2000-01-06,9.192,9.836,9.192,9.757,7195195,0
2000-01-07,9.757,9.772,9.543,9.685,3773514,0
2000-01-10,9.92,9.996,9.729,9.92,5003764,0
2000-01-11,9.89,10.09,9.89,9.996,2771190,0
2000-01-12,9.942,10.008,9.757,9.794,2669012,0
2000-01-13,9.794,10.187,9.703,9.97,3582108,0
2000-01-14,9.996,10.037,9.772,9.849,2838228,0
2000-01-18,9.743,9.811,9.4664,9.4862,3435090,0
2000-01-19,9.224,9.3375,9.0369,9.3288,6678315,0
2000-01-20,9.4664,9.583,8.7383,8.9811,9348255,0
2000-01-21,9.1001,9.4485,9.0887,9.3509,5916862,0
2000-01-24,9.3686,9.4664,9.0631,9.0755,3474849,0
2000-01-25,9.0755,9.1261,8.5524,8.7513,5855832,0
2000-01-26,8.7688,8.937,8.5437,8.937,4454981,0
2000-01-27,8.9811,8.9811,8.5654,8.6042,4262192,0
2000-01-28,8.6216,8.8325,8.5002,8.6905,4169734,0
2000-01-31,8.6905,8.7942,8.5132,8.6042,4257574,0
2000-02-01,8.5524,8.6348,8.4443,8.6216,3260331,0
2000-02-02,8.5826,8.6042,8.2579,8.2885,4891423,0
2000-02-03,8.3921,8.4572,8.3405,8.405,4162325,0
2000-02-04,8.5002,8.7383,8.4873,8.6216,5383799,0
2000-02-07,8.6042,8.6608,8.4443,8.4873,3385162,0
2000-02-08,8.5437,8.5524,8.2579,8.2885,4270514,0
2000-02-09,8.3921,8.6905,8.2973,8.3273,5640391,0
2000-02-10,8.3273,8.3273,7.6702,7.9252,9651998,0
2000-02-11,7.9422,7.9945,7.8342,7.856,4124884,0
2000-02-14,7.9641,8.1284,7.8859,8.1284,5071269,0
2000-02-15,8.232,8.2973,8.0722,8.2973,8387536,0
2000-02-16,8.3405,8.4184,7.9121,7.9945,5943680,0
2000-02-17,8.0204,8.1284,7.856,8.1023,3584420,0
2000-02-18,8.1284,8.1805,8.0029,8.0722,3942262,0
2000-02-22,8.111,8.4184,8.1023,8.2973,3620020,0
2000-02-23,8.2973,8.4356,8.2885,8.405,4674588,0
2000-02-24,8.4443,8.4572,7.7525,7.9641,8228034,0
2000-02-25,7.9641,8.0204,7.8171,8.0029,3535877,0
2000-02-28,8.0029,8.2885,7.8735,8.232,3704167,0
2000-02-29,8.2193,8.2973,8.111,8.1284,3960756,0
2000-03-01,8.1546,8.2579,8.1284,8.1805,7650123,0
2000-03-02,8.1674,8.1674,7.9945,8.0852,4174818,0
2000-03-03,8.0722,8.5524,8.0335,8.4184,6529450,0
2000-03-06,8.3662,8.3662,7.981,8.0722,3577948,0
2000-03-07,7.9641,8.0204,7.6312,7.7002,6086069,0
2000-03-08,7.8044,7.9252,7.7525,7.7652,5477653,0
2000-03-09,7.8044,7.8044,7.3932,7.6872,7276564,0
2000-03-10,7.6312,7.7525,7.4579,7.4966,7549802,0
2000-03-13,7.4708,7.5401,7.3238,7.5401,4154471,0
2000-03-14,7.5919,7.5919,7.4579,7.5401,4006992,0
2000-03-15,7.5097,7.9945,7.5097,7.9945,4529881,0
2000-03-16,8.0852,8.5132,7.9551,8.5132,8096736,0
2000-03-17,8.5524,8.6905,8.5002,8.6042,5272838,0
2000-03-20,8.6477,8.6996,8.0591,8.1805,4681989,0
2000-03-21,8.0722,8.5826,8.0722,8.5524,5615882,0
2000-03-22,8.6042,8.6477,8.1891,8.2579,4584436,0
2000-03-23,8.1284,8.2885,8.0463,8.2716,3460980,0
2000-03-24,8.2449,8.3144,8.0722,8.1546,3350945,0
2000-03-27,8.1284,8.3144,8.1284,8.2716,2601972,0
2000-03-28,8.2061,8.2716,7.9121,7.9551,3828069,0
2000-03-29,7.9551,8.1023,7.9121,8.1023,3610315,0
2000-03-30,8.1284,8.1284,7.9121,7.9551,3283447,0
2000-03-31,8.0029,8.3662,7.9641,8.3662,4508612,0
2000-04-03,8.3662,8.3662,8.2579,8.2885,5178064,0
2000-04-04,8.3144,8.405,8.0335,8.2716,4215038,0
2000-04-05,8.2885,8.7688,8.2716,8.7688,5500304,0
2000-04-06,8.7688,9.0631,8.743,8.82,6768007,0
2000-04-07,8.7942,8.7942,8.4873,8.7125,3762880,0
2000-04-10,8.6608,9.0464,8.6477,8.9033,3583957,0
2000-04-11,8.9033,9.2486,8.9033,9.224,4163250,0
2000-04-12,9.224,9.423,9.0755,9.3686,6382887,0
2000-04-13,9.3375,9.3509,8.9943,9.1528,3978788,0
2000-04-14,9.1261,9.1261,8.7125,8.7817,4090208,0
2000-04-17,8.7817,8.9033,8.5132,8.5132,5146162,0
2000-04-18,8.5265,8.6905,8.5132,8.6608,2875213,0
2000-04-19,8.7125,8.8906,8.5524,8.6216,3573789,0
2000-04-20,8.6905,8.8325,8.5654,8.8325,3987572,0
2000-04-24,8.82,9.1718,8.82,8.9943,3068465,0
2000-04-25,8.9811,9.596,8.9811,9.3686,6671841,0
2000-04-26,9.651,9.903,9.583,9.716,7343604,0
2000-04-27,9.624,9.676,9.1404,9.1718,5058786,0
2000-04-28,9.2379,9.2379,8.82,9.0077,4401354,0
2000-05-01,8.9548,9.2796,8.9164,9.1843,5300119,0
2000-05-02,9.0631,9.1718,8.8325,8.9287,3780448,0
2000-05-03,8.82,9.1001,8.7298,8.8775,2548805,0
2000-05-04,8.9287,8.9287,8.6735,8.6735,3028244,0
2000-05-05,8.6905,9.0887,8.6905,9.0464,2306085,0
2000-05-08,8.9943,9.1136,8.9811,9.1136,1832663,0
2000-05-09,9.1136,9.4102,9.1001,9.2927,3433702,0
2000-05-10,9.2379,9.3686,9.1001,9.1718,1905714,0
2000-05-11,9.2486,9.314,9.1001,9.2104,1728637,0
2000-05-12,9.3288,9.3686,9.2104,9.347,3214564,0
2000-05-15,9.3509,9.4485,9.3014,9.3509,2232116,0
2000-05-16,9.3509,9.596,9.3288,9.556,2381909,0
2000-05-17,9.543,9.716,9.4783,9.4992,2520610,0
2000-05-18,9.4992,9.716,9.4912,9.624,2599205,0
2000-05-19,9.569,9.743,9.423,9.703,3484098,0
2000-05-22,9.651,9.729,9.4408,9.4783,4037969,0
2000-05-23,9.516,9.676,9.4783,9.663,2089256,0
2000-05-24,9.663,9.823,9.609,9.633,2992644,0
2000-05-25,9.4485,9.525,9.192,9.3288,3670417,0
2000-05-26,9.1404,9.224,9.0247,9.1528,3553907,0
2000-05-30,9.2796,9.3834,9.2379,9.2796,2538637,0
2000-05-31,9.3288,9.3288,9.0464,9.0887,2936697,0
2000-06-01,9.0464,9.3014,9.0464,9.2796,3466524,0
2000-06-02,9.3014,9.78,9.2709,9.624,2862728,0
2000-06-05,9.596,9.596,9.1718,9.2796,2807252,0
2000-06-06,9.1843,9.224,8.9287,9.0755,3104991,0
2000-06-07,9.1404,9.2621,9.1261,9.192,2894627,0
2000-06-08,9.1718,9.192,8.8775,8.9287,2118844,0
2000-06-09,8.9287,9.0631,8.9164,8.9679,2237203,0
2000-06-12,8.9679,9.1404,8.9679,9.1136,2474838,0
2000-06-13,9.0631,9.1843,8.9679,8.9943,3391633,0
2000-06-14,8.9943,8.9943,8.6608,8.7125,2555278,0
2000-06-15,8.7125,8.8587,8.5524,8.5915,5141077,0
2000-06-16,8.6042,8.6735,8.4356,8.4745,3592280,0
2000-06-19,8.5002,8.5915,8.3405,8.3921,2787839,0
2000-06-20,8.405,8.4572,8.3662,8.3796,2766102,0
2000-06-21,8.3921,8.5437,8.3662,8.4356,5520647,0
2000-06-22,8.405,8.405,8.3144,8.3273,5414776,0
2000-06-23,8.3405,8.3796,8.3144,8.3534,4655636,0
2000-06-26,8.3534,8.405,8.3144,8.3921,3843782,0
2000-06-27,8.4184,8.4572,8.3662,8.405,5186852,0
2000-06-28,8.4356,8.6735,8.4356,8.6518,5276079,0
2000-06-29,8.6608,8.743,8.4572,8.5524,7197043,0
2000-06-30,8.5265,8.5265,7.9422,7.9551,7613142,0
2000-07-03,8.0029,8.2579,8.0029,8.1805,2728655,0
2000-07-05,8.2061,8.4572,8.1891,8.4184,3294082,0
2000-07-06,8.4443,8.7298,8.4443,8.6905,5601557,0
2000-07-07,8.7298,8.9287,8.6996,8.9164,6451770,0
2000-07-10,8.9287,9.0077,8.9164,8.9164,4233997,0
2000-07-11,8.9164,9.0464,8.8906,9.0369,2685654,0
2000-07-12,9.0369,9.0755,8.937,9.0247,2649131,0
2000-07-13,9.0247,9.0247,8.7688,8.7688,3078170,0
2000-07-14,8.7942,9.3014,8.7817,9.3014,4356045,0
2000-07-17,9.3014,9.4912,9.3014,9.423,3970926,0
2000-07-18,9.423,9.4485,9.3964,9.3964,3763808,0
2000-07-19,9.4102,9.4783,8.9943,9.0464,4260807,0
2000-07-20,9.0631,9.224,8.9548,8.9679,5930274,0
2000-07-21,8.9679,8.9943,8.8587,8.9033,8461975,0
2000-07-24,8.9033,8.9811,8.7688,8.8073,3717569,0
2000-07-25,8.82,8.8325,8.4572,8.5524,3460980,0
2000-07-26,8.6042,8.6735,8.4572,8.483,5069877,0
2000-07-27,8.6348,8.9164,8.6348,8.8906,4024558,0
2000-07-28,8.9811,9.224,8.8459,9.1404,4129040,0
2000-07-31,9.192,9.4102,9.1404,9.2379,3352794,0
2000-08-01,9.2379,9.3288,9.2104,9.3288,2703232,0
2000-08-02,9.314,9.569,9.3014,9.543,3664870,0
2000-08-03,9.569,9.836,9.569,9.743,5457777,0
2000-08-04,9.716,9.729,9.3509,9.4102,4802191,0
2000-08-07,9.4408,9.624,9.3509,9.556,2288521,0
2000-08-08,9.703,9.729,9.3375,9.596,3174344,0
2000-08-09,9.569,9.569,9.2486,9.2621,2510895,0
2000-08-10,9.314,9.314,9.224,9.2927,2570076,0
2000-08-11,9.2927,9.4664,9.2486,9.4485,3149373,0
2000-08-14,9.4992,9.525,9.4485,9.4992,2203915,0
2000-08-15,9.4783,9.4783,9.3014,9.314,2048109,0
2000-08-16,9.314,9.3288,9.192,9.2486,1922819,0
2000-08-17,9.2486,9.2621,9.0631,9.1001,1633864,0
2000-08-18,9.0464,9.2379,9.0369,9.224,2472063,0
2000-08-21,9.2379,9.2486,9.0464,9.1718,2019911,0
2000-08-22,9.1136,9.1718,9.0755,9.1528,1721243,0
2000-08-23,9.1001,9.1136,8.6905,8.743,4577037,0
2000-08-24,8.7688,8.9811,8.7688,8.8775,2841925,0
2000-08-25,8.8775,8.9033,8.8073,8.8459,1298214,0
2000-08-28,8.8325,8.8459,8.6735,8.6735,2947333,0
2000-08-29,8.6735,8.7513,8.6216,8.6216,2826666,0
2000-08-30,8.6477,8.7125,8.4443,8.4443,3524322,0
2000-08-31,8.4873,8.5654,8.4572,8.5049,2333829,0
2000-09-01,8.4572,8.4873,8.2449,8.4572,3265877,0
2000-09-05,8.4572,8.5826,8.4572,8.5265,5140616,0
2000-09-06,8.5265,8.6216,8.5002,8.5524,4543290,0
2000-09-07,8.5002,8.5002,8.232,8.2579,3601062,0
2000-09-08,8.3144,8.3662,8.232,8.2579,6156809,0
2000-09-11,8.2061,8.3144,8.1284,8.1674,3385623,0
2000-09-12,8.1415,8.2579,8.111,8.2449,3901572,0
2000-09-13,8.232,8.4356,8.232,8.3921,5177136,0
2000-09-14,8.3921,8.405,8.2449,8.2885,3055525,0
2000-09-15,8.1891,8.3662,8.1805,8.3662,4800342,0
2000-09-18,8.3662,8.5002,8.2449,8.3534,2931613,0
2000-09-19,8.3405,8.3534,8.1415,8.2449,3577021,0
2000-09-20,8.2193,8.232,8.0722,8.1415,3086957,0
2000-09-21,8.1284,8.2449,8.0591,8.111,2942250,0
2000-09-22,8.111,8.3273,8.0335,8.1674,2238590,0
2000-09-25,8.2885,8.2885,8.1674,8.2579,3861819,0
2000-09-26,8.2579,8.2885,8.0204,8.0204,5577519,0
2000-09-27,8.1546,8.2061,8.0204,8.1415,4084199,0
2000-09-28,8.1284,8.4356,8.1284,8.4184,3029168,0
2000-09-29,8.4356,8.4356,8.3144,8.3273,3025932,0
2000-10-02,8.3273,8.3273,8.1023,8.1891,3486407,0
2000-10-03,8.2061,8.4572,8.1284,8.3921,4575652,0
2000-10-04,8.3921,8.8587,8.3662,8.7688,4269125,0
2000-10-05,8.8775,9.0631,8.8459,9.0631,5845666,0
2000-10-06,9.0631,9.1404,8.8587,8.8906,3091582,0
2000-10-09,8.9287,9.0247,8.5265,8.6216,5048154,0
2000-10-10,8.6216,8.9811,8.6042,8.8906,3658861,0
2000-10-11,8.8325,8.9033,8.6216,8.8073,2513214,0
2000-10-12,8.7688,8.8325,8.5915,8.6608,2562220,0
2000-10-13,8.7125,8.743,8.4184,8.5915,1927904,0
2000-10-16,8.5654,8.743,8.5654,8.7298,1822032,0
2000-10-17,8.7298,8.7942,8.5654,8.5915,2231652,0
2000-10-18,8.4745,8.5002,8.3144,8.4184,5322307,0
2000-10-19,8.4443,8.7298,8.4443,8.6905,4087430,0
2000-10-20,8.6348,8.8325,8.6348,8.82,2114221,0
2000-10-23,8.9811,9.0631,8.8459,8.9033,5143387,0
2000-10-24,8.8775,9.192,8.8459,9.0887,3971853,0
2000-10-25,9.1261,9.2104,9.0887,9.1001,3672728,0
2000-10-26,9.1261,9.3509,9.0631,9.2927,4163718,0
2000-10-27,9.3014,9.3509,9.1261,9.2486,3471617,0
2000-10-30,9.2927,9.624,9.2927,9.609,3579332,0
2000-10-31,9.609,10.037,9.583,10.027,4920083,0
2000-11-01,10.027,10.227,9.982,10.051,3297776,0
2000-11-02,10.131,10.33,10.067,10.241,4069863,0
2000-11-03,10.294,10.426,10.213,10.316,3104991,0
2000-11-06,10.316,10.412,10.241,10.4,2458195,0
2000-11-07,10.372,10.372,10.213,10.294,3742072,0
2000-11-08,10.241,10.267,10.09,10.196,2961207,0
2000-11-09,10.155,10.382,10.143,10.33,2635268,0
2000-11-10,10.33,10.44,10.168,10.255,2768878,0
2000-11-13,10.267,10.382,10.196,10.372,1812322,0
2000-11-14,10.4,10.519,10.267,10.489,3521081,0
2000-11-15,10.479,10.745,10.454,10.731,4711572,0
2000-11-16,10.759,10.825,10.667,10.817,4064316,0
2000-11-17,10.817,10.817,10.454,10.468,8797159,0
2000-11-20,10.44,10.44,10.187,10.306,5358837,0
2000-11-21,10.306,10.306,10.196,10.213,4303342,0
2000-11-22,10.196,10.306,10.143,10.168,3239985,0
2000-11-24,10.168,10.294,10.143,10.241,1388366,0
2000-11-27,10.213,10.241,10.027,10.131,3585347,0
2000-11-28,10.037,10.143,9.982,10.107,4017159,0
2000-11-29,10.08,10.275,10.08,10.255,4453597,0
2000-11-30,10.306,10.412,9.928,9.942,4066166,0
2000-12-01,9.996,10.037,9.676,9.836,4761968,0
2000-12-04,9.78,10.168,9.78,10.008,3393940,0
2000-12-05,10.051,10.09,9.928,10.067,4036580,0
2000-12-06,9.97,10.08,9.651,9.703,3355568,0
2000-12-07,9.836,9.92,9.794,9.811,4164644,0
2000-12-08,9.794,10.051,9.676,9.982,3110537,0
2000-12-11,9.982,10.09,9.89,10.027,2708315,0
2000-12-12,10.037,10.241,10.037,10.227,2464204,0
2000-12-13,10.267,10.4,10.09,10.09,4501216,0
2000-12-14,10.107,10.131,9.92,9.928,3395789,0
2000-12-15,9.92,10.008,9.676,9.716,4375465,0
2000-12-18,9.716,10.027,9.716,9.903,3106375,0
2000-12-19,10.051,10.618,9.928,10.558,6694958,0
2000-12-20,10.372,10.382,10.051,10.241,5550234,0
2000-12-21,10.187,10.703,10.187,10.632,4499829,0
2000-12-22,10.688,11.109,10.688,10.906,5614504,0
2000-12-26,10.92,11.001,10.852,10.945,2214083,0
2000-12-27,10.92,11.296,10.92,11.256,2862267,0
2000-12-28,10.906,10.92,10.632,10.799,12829573,0
2000-12-29,10.852,10.971,10.799,10.852,5555318,0
2001-01-02,10.852,10.987,10.799,10.825,3423532,0
2001-01-03,10.861,10.906,10.572,10.825,5568266,0
2001-01-04,10.88,11.296,10.88,11.001,10644154,0
2001-01-05,11.199,11.199,10.825,11.008,4865992,0
2001-01-08,11.199,11.442,11.109,11.348,6355614,0
2001-01-09,11.336,11.482,11.256,11.424,9575257,0
2001-01-10,11.396,11.424,11.212,11.212,6855387,0
2001-01-11,11.163,11.396,11.163,11.377,3712482,0
2001-01-12,11.175,11.175,10.987,11.067,7263617,0
2001-01-16,11.039,11.277,11.021,11.175,3835922,0
2001-01-17,11.175,11.309,11.118,11.256,5207652,0
2001-01-18,11.225,11.309,11.199,11.237,4376390,0
2001-01-19,11.199,11.212,11.053,11.109,4813750,0
2001-01-22,11.092,11.336,11.079,11.175,6387509,0
2001-01-23,11.175,11.384,10.906,10.92,8045415,0
2001-01-24,10.906,10.92,10.479,10.676,7319101,0
2001-01-25,10.489,10.837,10.489,10.688,5071269,0
2001-01-26,10.717,10.717,10.44,10.505,3672728,0
2001-01-29,10.679,10.901,10.679,10.745,6719465,0
2001-01-30,10.755,11.1,10.727,11.079,4442958,0
2001-01-31,11.079,11.391,11.079,11.331,4934416,0
2001-02-01,11.336,11.517,11.247,11.391,4101766,0
2001-02-02,11.415,11.517,11.237,11.327,3090195,0
2001-02-05,11.274,11.357,11.079,11.215,2875213,0
2001-02-06,11.215,11.336,11.175,11.314,1821571,0
2001-02-07,11.291,11.3,11.149,11.282,4641765,0
2001-02-08,11.277,11.359,11.229,11.348,2167854,0
2001-02-09,11.487,11.549,11.442,11.531,4372225,0
2001-02-12,11.452,11.598,11.415,11.524,5660269,0
2001-02-13,11.549,11.718,11.531,11.701,3385623,0
2001-02-14,11.688,11.694,11.265,11.265,5714825,0
2001-02-15,11.277,11.57,11.269,11.517,4246934,0
2001-02-16,11.505,11.509,11.327,11.391,3473464,0
2001-02-20,11.442,11.68,11.442,11.487,3580261,0
2001-02-21,11.487,11.611,11.296,11.314,2736511,0
2001-02-22,11.314,11.524,11.199,11.505,4893733,0
2001-02-23,11.549,11.709,11.41,11.621,4735614,0
2001-02-26,11.727,11.886,11.611,11.81,4894660,0
2001-02-27,11.806,11.936,11.793,11.914,6474891,0
2001-02-28,11.914,11.974,11.74,11.748,5156796,0
2001-03-01,11.748,11.748,11.558,11.611,4061078,0
2001-03-02,11.589,11.79,11.589,11.772,3508598,0
2001-03-05,11.781,11.914,11.68,11.874,2651908,0
2001-03-06,11.827,11.85,11.697,11.762,2808177,0
2001-03-07,11.74,11.904,11.697,11.722,2816031,0
2001-03-08,11.727,12.133,11.727,12.103,5040287,0
2001-03-09,12.053,12.214,11.9,12.151,7603897,0
2001-03-12,12.112,12.165,12.005,12.005,3260331,0
2001-03-13,11.978,11.978,11.633,11.762,5821620,0
2001-03-14,11.589,11.602,11.175,11.357,4970014,0
2001-03-15,11.3,11.364,11.008,11.309,5980662,0
2001-03-16,11.175,11.291,10.648,10.755,5537755,0
2001-03-19,10.765,11.039,10.703,11.03,6173916,0
2001-03-20,11.053,11.195,10.962,11.084,2711546,0
2001-03-21,11.084,11.377,11.084,11.256,4081424,0
2001-03-22,11.336,11.377,10.901,11.195,6129992,0
2001-03-23,11.175,11.256,10.974,11.256,2768416,0
2001-03-26,11.269,11.524,11.135,11.513,2356945,0
2001-03-27,11.549,12.074,11.549,12.017,5328321,0
2001-03-28,11.936,12.002,11.79,11.965,3961677,0
2001-03-29,11.956,12.005,11.837,12.005,4603390,0
2001-03-30,11.978,12.201,11.956,12.027,4700942,0
2001-04-02,12.08,12.324,12.08,12.242,7916886,0
2001-04-03,12.263,12.277,12.173,12.263,8018138,0
2001-04-04,12.165,12.222,11.837,12.08,13248444,0
2001-04-05,12.08,12.08,11.943,12.027,8775892,0
2001-04-06,12.027,12.027,11.918,11.965,9443949,0
2001-04-09,11.956,12.08,11.727,11.767,11116195,0
2001-04-10,11.772,12.268,11.772,12.192,14866597,0
2001-04-11,12.297,12.297,12.112,12.173,7418964,0
2001-04-12,12.124,12.222,12.112,12.183,4981573,0
2001-04-16,12.133,12.32,12.112,12.214,5292254,0
2001-04-17,12.214,12.289,12.08,12.263,4628819,0
2001-04-18,12.242,12.637,12.192,12.615,5419860,0
2001-04-19,12.591,12.744,12.591,12.724,5361607,0
2001-04-20,12.724,12.724,12.575,12.584,4489656,0
2001-04-23,12.458,12.458,11.602,11.762,14267411,0
2001-04-24,11.74,11.974,11.722,11.948,5726845,0
2001-04-25,11.952,12.053,11.793,11.918,3521541,0
2001-04-26,11.886,12.424,11.886,12.281,5751350,0
2001-04-27,12.242,12.507,12.242,12.507,3157693,0
2001-04-30,12.507,12.507,12.09,12.165,4069863,0
2001-05-01,12.017,12.027,11.672,11.758,6504016,0
2001-05-02,11.727,11.865,11.688,11.823,9914143,0
2001-05-03,11.772,11.823,11.58,11.767,3799866,0
2001-05-04,11.697,11.974,11.505,11.965,3029631,0
2001-05-07,11.943,11.974,11.793,11.904,2720795,0
2001-05-08,11.762,12.259,11.74,12.124,4187759,0
2001-05-09,12.103,12.437,12.065,12.352,6376876,0
2001-05-10,12.352,12.591,12.297,12.575,5543301,0
2001-05-11,12.575,12.661,12.329,12.466,4238610,0
2001-05-14,12.437,12.575,12.338,12.542,4548838,0
2001-05-15,12.52,12.692,12.475,12.52,5265903,0
2001-05-16,12.542,12.956,12.446,12.956,10550768,0
2001-05-17,12.956,12.978,12.684,12.715,7013964,0
2001-05-18,12.767,12.956,12.729,12.909,4897430,0
2001-05-21,12.918,12.97,12.831,12.956,4739776,0
2001-05-22,12.926,12.926,12.475,12.515,5238624,0
2001-05-23,12.453,12.466,12.229,12.369,3461901,0
2001-05-24,12.372,12.372,12.017,12.078,3798020,0
2001-05-25,12.027,12.027,11.762,11.877,5673677,0
2001-05-29,11.9,11.948,11.837,11.923,3362972,0
2001-05-30,11.956,12.017,11.79,11.927,3977399,0
2001-05-31,11.956,12.297,11.904,12.297,5012089,0
2001-06-01,12.297,12.297,12.08,12.143,3818826,0
2001-06-04,12.139,12.359,12.12,12.281,3195146,0
2001-06-05,12.297,12.424,12.183,12.338,3926549,0
2001-06-06,12.285,12.446,12.285,12.324,2789678,0
2001-06-07,12.277,12.52,12.272,12.403,5589537,0
2001-06-08,12.398,12.398,12.133,12.165,2540486,0
2001-06-11,11.974,11.974,11.837,11.914,3542812,0
2001-06-12,11.869,11.874,11.727,11.767,4439265,0
2001-06-13,11.806,11.827,11.688,11.74,4111937,0
2001-06-14,11.74,11.74,11.1,11.247,5269146,0
2001-06-15,11.011,11.044,10.861,10.971,9134660,0
2001-06-18,10.962,11.087,10.962,11.039,5207652,0
2001-06-19,11.039,11.144,11.017,11.053,5282550,0
2001-06-20,11.034,11.195,11.021,11.132,5123049,0
2001-06-21,11.132,11.247,11.062,11.225,5248335,0
2001-06-22,11.185,11.215,11.118,11.178,4629281,0
2001-06-25,11.123,11.237,10.949,10.971,3115623,0
2001-06-26,10.688,11.105,10.688,10.962,6828568,0
2001-06-27,11.011,11.317,11.011,11.317,4774914,0
2001-06-28,11.327,11.611,11.327,11.505,5511862,0
2001-06-29,11.535,11.827,11.472,11.74,5730085,0
2001-07-02,11.748,11.772,11.616,11.762,4931647,0
2001-07-03,11.762,11.762,11.628,11.709,1621379,0
2001-07-05,11.718,11.781,11.655,11.701,3047662,0
2001-07-06,11.701,11.701,11.524,11.659,3436475,0
2001-07-09,11.655,11.74,11.505,11.706,3043500,0
2001-07-10,11.655,11.767,11.633,11.748,4338935,0
2001-07-11,11.748,12.329,11.748,12.329,10986279,0
2001-07-12,12.359,12.369,12.192,12.222,3742535,0
2001-07-13,12.214,12.453,12.146,12.369,1699512,0
2001-07-16,12.307,12.403,12.259,12.297,2794767,0
2001-07-17,12.294,12.352,12.242,12.338,2456343,0
2001-07-18,12.32,12.338,12.133,12.329,2219628,0
2001-07-19,12.192,12.277,12.124,12.229,5904381,0
2001-07-20,12.229,12.229,12.031,12.031,4881710,0
2001-07-23,12.146,12.165,12.074,12.08,2442476,0
2001-07-24,11.936,11.974,11.256,11.401,6574749,0
2001-07-25,11.291,11.384,11.053,11.364,7778653,0
2001-07-26,11.269,11.837,11.256,11.806,4003749,0
2001-07-27,11.748,11.762,11.602,11.675,3576098,0
2001-07-30,11.675,11.675,11.465,11.496,2896021,0
2001-07-31,11.472,11.549,11.415,11.482,2864580,0
2001-08-01,11.505,11.531,11.384,11.505,2069846,0
2001-08-02,11.482,11.74,11.424,11.735,2280660,0
2001-08-03,11.718,11.758,11.549,11.611,2104979,0
2001-08-06,11.524,11.58,11.336,11.456,2467440,0
2001-08-07,11.456,11.544,11.41,11.544,1662068,0
2001-08-08,11.505,11.602,11.415,11.549,1824808,0
2001-08-09,11.549,11.675,11.517,11.589,2515984,0
2001-08-10,11.602,11.914,11.524,11.758,5898833,0
2001-08-13,11.758,11.758,11.505,11.584,3106375,0
2001-08-14,11.589,11.727,11.558,11.659,2521993,0
2001-08-15,11.655,11.936,11.524,11.611,2636191,0
2001-08-16,11.549,11.819,11.549,11.727,2121620,0
2001-08-17,11.602,11.74,11.456,11.535,2246906,0
2001-08-20,11.535,11.58,11.215,11.304,1946864,0
2001-08-21,11.277,11.296,11.044,11.048,3158623,0
2001-08-22,11.067,11.203,10.941,11.118,4210874,0
2001-08-23,11.118,11.277,11.092,11.237,2654677,0
2001-08-24,11.256,11.344,11.079,11.287,1918656,0
2001-08-27,11.291,11.314,11.044,11.139,1877972,0
2001-08-28,11.118,11.415,11.1,11.277,1771642,0
2001-08-29,11.277,11.314,11.092,11.153,2174789,0
2001-08-30,11.163,11.348,10.993,11.256,4804971,0
2001-08-31,11.256,11.419,11.225,11.391,2014823,0
2001-09-04,11.391,11.781,11.327,11.611,2352320,0
2001-09-05,11.554,11.655,11.442,11.589,2808177,0
2001-09-06,11.611,11.672,11.554,11.589,3773977,0
2001-09-07,11.549,11.549,11.287,11.373,2865962,0
2001-09-10,11.256,11.291,11.175,11.175,3900189,0
2001-09-17,11.118,11.118,10.382,10.479,4436487,0
2001-09-18,10.479,10.632,10.404,10.464,2376823,0
2001-09-19,10.479,10.576,9.794,10.107,4234458,0
2001-09-20,10.059,10.059,9.2796,9.583,7854471,0
2001-09-21,9.3509,10.051,9.3509,9.78,8037095,0
2001-09-24,9.836,10.037,9.801,9.814,6774010,0
2001-09-25,9.836,9.836,9.3509,9.573,7325576,0
2001-09-26,9.592,9.752,9.4743,9.685,5980662,0
2001-09-27,9.772,9.89,9.647,9.752,7331117,0
2001-09-28,9.859,10.155,9.84,10.027,8019987,0
2001-10-01,10.027,10.027,9.539,9.716,3872450,0
2001-10-02,9.743,9.9,9.676,9.752,6215528,0
2001-10-03,9.772,10.051,9.729,9.881,7553038,0
2001-10-04,9.903,9.903,9.676,9.729,6700504,0
2001-10-05,9.729,9.912,9.655,9.881,5087444,0
2001-10-08,9.881,10.041,9.729,10.008,4400888,0
2001-10-09,9.996,9.996,9.676,9.676,4659332,0
2001-10-10,9.676,10.306,9.676,10.232,5210891,0
2001-10-11,10.187,10.576,10.178,10.404,5313989,0
2001-10-12,10.316,10.412,9.912,10.099,3632500,0
2001-10-15,10.051,10.309,10.027,10.267,2226570,0
2001-10-16,10.271,10.412,10.182,10.4,3025472,0
2001-10-17,10.358,10.473,10.178,10.178,3735601,0
2001-10-18,10.316,10.708,10.275,10.609,7407404,0
2001-10-19,10.586,10.59,10.267,10.391,3012525,0
2001-10-22,10.391,10.537,10.338,10.513,1924204,0
2001-10-23,10.513,11.067,10.44,10.915,6324632,0
2001-10-24,10.915,11.079,10.755,10.755,7211377,0
2001-10-25,10.696,10.852,10.35,10.817,4018549,0
2001-10-26,10.778,11.109,10.765,11.001,3131342,0
2001-10-29,10.945,11.071,10.648,10.745,2962131,0
2001-10-30,10.64,10.82,10.519,10.755,3558993,0
2001-10-31,10.812,11.261,10.812,11.123,6976517,0
2001-11-01,11.1,11.309,10.954,11.132,7784661,0
2001-11-02,11.109,11.309,11.021,11.269,3755485,0
2001-11-05,11.336,11.442,11.237,11.336,4982497,0
2001-11-06,11.336,11.456,11.256,11.442,3332918,0
2001-11-07,11.384,11.524,11.377,11.513,3060605,0
2001-11-08,11.524,11.58,11.487,11.563,2652834,0
2001-11-09,11.549,11.558,11.472,11.513,2009277,0
2001-11-12,11.505,11.57,11.207,11.442,2832680,0
2001-11-13,11.452,11.496,11.359,11.487,3247845,0
2001-11-14,11.391,11.487,11.391,11.428,3941803,0
2001-11-15,11.432,11.861,11.432,11.748,5860923,0
2001-11-16,11.762,11.793,11.701,11.772,4552076,0
2001-11-19,11.781,11.814,11.655,11.74,2902023,0
2001-11-20,11.762,11.819,11.675,11.74,2409650,0
2001-11-21,11.74,11.781,11.58,11.643,2000030,0
2001-11-23,11.589,11.806,11.58,11.806,811382,0
2001-11-26,11.797,11.814,11.611,11.814,3050437,0
2001-11-27,11.793,11.974,11.709,11.793,4363445,0
2001-11-28,11.772,11.877,11.663,11.663,2333829,0
2001-11-29,11.675,11.701,11.424,11.57,3857195,0
2001-11-30,11.57,11.832,11.57,11.772,3971853,0
2001-12-03,11.762,11.762,11.524,11.589,5190084,0
2001-12-04,11.58,11.706,11.391,11.706,3857658,0
2001-12-05,11.806,11.974,11.713,11.948,4973252,0
2001-12-06,11.896,11.965,11.814,11.9,4697246,0
2001-12-07,11.9,12.12,11.861,11.997,3781834,0
2001-12-10,11.923,11.965,11.767,11.81,2441085,0
2001-12-11,11.81,11.81,11.531,11.621,4724982,0
2001-12-12,11.524,11.549,11.359,11.469,2530317,0
2001-12-13,11.469,11.786,11.456,11.68,5187774,0
2001-12-14,11.589,11.688,11.487,11.647,5611261,0
2001-12-17,11.549,11.956,11.54,11.948,4770758,0
2001-12-18,11.882,12.165,11.874,12.143,4647306,0
2001-12-19,12.103,12.103,11.914,12.005,3107301,0
2001-12-20,12.01,12.08,11.914,12.044,3155841,0
2001-12-21,12.044,12.103,11.943,11.956,4449899,0
2001-12-24,11.956,12.246,11.956,12.192,1486839,0
2001-12-26,12.297,12.297,12.222,12.263,3297313,0
2001-12-27,12.263,12.263,12.159,12.201,2420749,0
2001-12-28,12.201,12.242,12.129,12.229,2531706,0
2001-12-31,12.192,12.229,12.112,12.192,2723110,0
2002-01-02,12.133,12.237,11.974,12.103,4770758,0
2002-01-03,12.103,12.546,12.074,12.546,8437929,0
2002-01-04,12.715,12.896,12.615,12.831,7430984,0
2002-01-07,12.808,12.859,12.791,12.814,9874382,0
2002-01-08,12.778,12.782,12.61,12.669,4553000,0
2002-01-09,12.512,12.562,12.285,12.48,6064349,0
2002-01-10,12.458,12.566,12.277,12.562,5763367,0
2002-01-11,12.562,12.562,12.259,12.441,4778146,0
2002-01-14,12.389,12.437,12.192,12.222,3071698,0
2002-01-15,12.229,12.498,12.229,12.329,4327382,0
2002-01-16,12.338,12.338,12.09,12.151,2843775,0
2002-01-17,12.133,12.466,12.124,12.414,4052298,0
2002-01-18,12.352,12.408,12.222,12.369,2892319,0
2002-01-22,12.348,12.538,12.329,12.512,4306117,0
2002-01-23,12.524,12.821,12.524,12.821,6254821,0
2002-01-24,12.94,13.029,12.856,12.856,11250267,0
2002-01-25,12.821,13.174,12.786,13.063,9282142,0
2002-01-28,12.978,13.115,12.978,13.063,7676480,0
2002-01-29,13.063,13.063,12.831,12.841,4463305,0
2002-01-30,12.831,12.892,12.778,12.878,5500304,0
2002-01-31,12.878,13.272,12.878,13.272,8326513,0
2002-02-01,13.259,13.341,13.086,13.193,6064349,0
2002-02-04,13.143,13.234,13.024,13.047,4575187,0
2002-02-05,13.047,13.115,12.94,13.077,5109175,0
2002-02-06,13.056,13.056,12.733,12.859,4654709,0
2002-02-07,12.821,12.887,12.661,12.661,3125793,0
2002-02-08,12.637,12.896,12.637,12.831,3185903,0
2002-02-11,12.786,13.186,12.786,13.186,3252466,0
2002-02-12,13.129,13.202,13.008,13.038,3661632,0
2002-02-13,12.956,13.038,12.831,12.841,5110563,0
2002-02-14,12.786,12.859,12.754,12.763,5502612,0
2002-02-15,12.8,12.853,12.754,12.808,3638512,0
2002-02-19,12.808,12.859,12.729,12.782,3589968,0
2002-02-20,12.744,12.778,12.512,12.736,4386094,0
2002-02-21,12.615,13.174,12.615,13.024,5539602,0
2002-02-22,13.012,13.063,12.821,12.909,5542379,0
2002-02-25,12.887,12.999,12.874,12.947,7395845,0
2002-02-26,12.947,13.008,12.865,12.909,5768917,0
2002-02-27,12.831,12.947,12.767,12.947,9897962,0
2002-02-28,12.992,13.165,12.956,12.974,5850285,0
2002-03-01,12.974,13.449,12.956,13.421,9854045,0
2002-03-04,13.558,13.929,13.478,13.912,7406944,0
2002-03-05,13.813,13.843,13.469,13.558,7840141,0
2002-03-06,13.666,13.875,13.644,13.824,6786039,0
2002-03-07,13.726,13.865,13.674,13.813,7524374,0
2002-03-08,13.704,13.739,13.129,13.143,10696400,0
2002-03-11,13.077,13.259,12.978,13.221,6963573,0
2002-03-12,13.143,13.254,12.983,13.063,5501229,0
2002-03-13,12.999,13.151,12.96,13.063,9644605,0
2002-03-14,13.077,13.115,12.974,13.073,6249737,0
2002-03-15,13.098,13.12,12.96,13.094,5385647,0
2002-03-18,13.047,13.086,12.615,12.956,6781415,0
2002-03-19,12.999,13.207,12.999,13.161,5508167,0
2002-03-20,13.129,13.301,13.043,13.115,5267291,0
2002-03-21,13.129,13.174,12.821,13.034,8946957,0
2002-03-22,13.063,13.151,12.859,13.108,7159138,0
2002-03-25,13.151,13.165,12.878,12.887,5731931,0
2002-03-26,12.874,12.956,12.831,12.896,6097634,0
2002-03-27,12.947,13.19,12.94,13.169,7234031,0
2002-03-28,13.193,13.328,13.174,13.289,4943199,0
2002-04-01,13.098,13.103,12.878,12.997,6435592,0
2002-04-02,12.808,12.874,12.605,12.605,6776794,0
2002-04-03,12.466,12.512,12.229,12.268,12244734,0
2002-04-04,12.437,12.475,12.297,12.466,7947865,0
2002-04-05,12.575,12.575,12.382,12.475,3421224,0
2002-04-08,12.424,12.428,12.277,12.354,4454523,0
2002-04-09,12.354,12.382,12.289,12.343,4034261,0
2002-04-10,12.369,12.684,12.363,12.665,8952968,0
2002-04-11,12.665,12.665,12.281,12.32,6218302,0
2002-04-12,12.403,12.637,12.389,12.615,9701929,0
2002-04-15,12.562,12.566,12.192,12.229,6390746,0
2002-04-16,12.338,12.524,12.338,12.45,6229391,0
2002-04-17,12.512,12.512,12.214,12.329,4103148,0
2002-04-18,12.214,12.272,12.017,12.107,6750436,0
2002-04-19,12.192,12.329,12.146,12.268,7332510,0
2002-04-22,12.289,12.297,11.927,12.041,7673243,0
2002-04-23,11.936,11.969,11.79,11.904,9598375,0
2002-04-24,11.9,11.974,11.663,11.709,9938179,0
2002-04-25,11.74,12.002,11.709,11.956,11146247,0
2002-04-26,12.192,12.475,12.094,12.229,8315880,0
2002-04-29,12.146,12.297,11.997,11.997,3635738,0
2002-04-30,11.983,12.233,11.936,12.146,5246948,0
2002-05-01,12.251,12.615,12.103,12.466,5520647,0
2002-05-02,12.524,12.579,12.382,12.489,4379165,0
2002-05-03,12.615,12.632,12.493,12.555,4941812,0
2002-05-06,12.555,12.652,12.408,12.408,4405054,0
2002-05-07,12.475,12.628,12.458,12.489,5020870,0
2002-05-08,12.562,12.848,12.555,12.778,5992682,0
2002-05-09,12.821,12.831,12.605,12.618,6052787,0
2002-05-10,12.605,12.632,12.437,12.437,4417074,0
2002-05-13,12.446,12.692,12.446,12.637,4138287,0
2002-05-14,12.684,12.831,12.538,12.804,3619093,0
2002-05-15,12.786,12.882,12.778,12.831,3733756,0
2002-05-16,12.831,12.926,12.808,12.9,4281611,0
2002-05-17,12.909,13.082,12.909,13.077,4284847,0
2002-05-20,13.012,13.017,12.869,12.947,4667187,0
2002-05-21,12.918,12.918,12.624,12.648,4517861,0
2002-05-22,12.628,12.892,12.618,12.841,4867845,0
2002-05-23,12.909,13.202,12.9,13.186,3616323,0
2002-05-24,13.226,13.234,13.112,13.143,2585329,0
2002-05-28,13.098,13.103,12.909,12.97,4270514,0
2002-05-29,12.956,13.034,12.956,12.999,3863208,0
2002-05-30,12.896,13.029,12.827,12.831,4714809,0
2002-05-31,12.853,13.238,12.853,13.094,4420771,0
2002-06-03,13.022,13.186,12.853,12.926,2722182,0
2002-06-04,12.94,13.024,12.814,12.896,4530344,0
2002-06-05,13.029,13.174,12.882,13.156,4878480,0
2002-06-06,13.165,13.234,13.098,13.147,4406440,0
2002-06-07,13.129,13.433,13.063,13.318,5617274,0
2002-06-10,13.276,13.599,13.276,13.486,4865532,0
2002-06-11,13.505,13.679,13.5,13.54,6301516,0
2002-06-12,13.478,13.621,13.449,13.585,5478576,0
2002-06-13,13.558,13.657,13.441,13.54,5449448,0
2002-06-14,13.363,13.606,13.345,13.548,5730085,0
2002-06-17,13.558,13.688,13.54,13.688,4803578,0
2002-06-18,13.688,13.834,13.666,13.765,4247860,0
2002-06-19,13.757,13.865,13.699,13.745,5743947,0
2002-06-20,13.751,13.865,13.661,13.809,5700957,0
2002-06-21,13.602,13.895,13.602,13.79,7370420,0
2002-06-24,13.79,13.87,13.688,13.696,5383338,0
2002-06-25,13.696,13.696,13.029,13.094,6296436,0
2002-06-26,12.997,13.301,12.926,13.151,8164238,0
2002-06-27,13.174,13.324,13.129,13.292,5415700,0
2002-06-28,13.318,13.666,13.314,13.531,5630678,0
2002-07-01,13.548,13.87,13.509,13.817,5791108,0
2002-07-02,13.688,13.783,13.433,13.558,5960318,0
2002-07-03,13.558,13.568,13.301,13.43,5602016,0
2002-07-05,13.509,13.568,13.466,13.568,3685214,0
2002-07-08,13.568,13.568,13.324,13.449,4945976,0
2002-07-09,13.421,13.572,13.216,13.234,6326019,0
2002-07-10,13.259,13.272,12.992,13.034,5248797,0
2002-07-11,12.918,12.97,12.605,12.733,7374575,0
2002-07-12,12.859,12.926,12.398,12.555,9143908,0
2002-07-15,12.338,12.458,11.997,12.437,7208137,0
2002-07-16,12.414,12.661,12.263,12.437,8026462,0
2002-07-17,12.615,12.767,12.446,12.684,8394936,0
2002-07-18,12.786,12.978,12.571,12.597,8635809,0
2002-07-19,12.597,12.724,12.307,12.428,7490624,0
2002-07-22,12.428,12.555,11.914,12.124,7444851,0
2002-07-23,12.146,12.146,11.709,11.727,9075477,0
2002-07-24,11.675,11.886,11.336,11.861,9989963,0
2002-07-25,11.81,12.382,11.776,12.201,9102296,0
2002-07-26,12.214,12.214,12.002,12.192,5530357,0
2002-07-29,12.403,12.538,12.359,12.507,8660773,0
2002-07-30,12.475,12.754,12.352,12.555,4973252,0
2002-07-31,12.512,12.575,12.297,12.546,7262238,0
2002-08-01,12.512,12.555,12.414,12.446,4882636,0
2002-08-02,12.446,12.48,11.923,12.061,4394417,0
2002-08-05,12.103,12.229,11.886,11.927,4167876,0
2002-08-06,12.08,12.533,12.078,12.307,3845633,0
2002-08-07,12.372,12.584,12.179,12.546,4044897,0
2002-08-08,12.437,13.165,12.434,13.047,4824844,0
2002-08-09,12.94,13.124,12.684,13.063,4166029,0
2002-08-12,12.913,13.069,12.736,12.983,3479013,0
2002-08-13,12.983,13.103,12.71,12.741,3792938,0
2002-08-14,12.754,13.186,12.437,13.151,4853509,0
2002-08-15,13.165,13.241,12.715,12.978,5593697,0
2002-08-16,12.906,13.047,12.887,12.999,4902520,0
2002-08-19,13.024,13.509,12.96,13.39,5463322,0
2002-08-20,13.372,13.469,13.221,13.301,3697227,0
2002-08-21,13.324,13.599,13.311,13.589,3279288,0
2002-08-22,13.558,13.63,13.393,13.609,4000977,0
2002-08-23,13.558,13.582,13.403,13.421,3474384,0
2002-08-26,13.421,13.657,13.324,13.625,4904368,0
2002-08-27,13.679,13.704,13.449,13.454,4637140,0
2002-08-28,13.324,13.377,12.951,13.077,4316287,0
2002-08-29,12.821,13.038,12.744,12.814,5878950,0
2002-08-30,12.814,13.151,12.8,12.947,5794812,0
2002-09-03,12.926,13.047,12.754,12.909,5389349,0
2002-09-04,12.887,13.069,12.591,13.029,5517410,0
2002-09-05,12.615,12.821,12.297,12.515,15637287,0
2002-09-06,12.661,12.896,12.637,12.669,7539631,0
2002-09-09,12.684,12.818,12.489,12.754,3538190,0
2002-09-10,12.715,12.947,12.665,12.94,4082347,0
2002-09-11,13.069,13.073,12.892,12.978,2497490,0
2002-09-12,12.978,12.978,12.724,12.8,2728195,0
2002-09-13,12.758,12.791,12.591,12.754,2931152,0
2002-09-16,12.733,12.744,12.562,12.652,3902042,0
2002-09-17,12.754,12.878,12.555,12.669,4161403,0
2002-09-18,12.648,12.669,12.458,12.507,3501201,0
2002-09-19,12.475,12.859,12.382,12.524,6140167,0
2002-09-20,12.555,12.808,12.507,12.744,5328785,0
2002-09-23,12.628,12.684,12.466,12.637,3566854,0
2002-09-24,12.591,12.591,12.201,12.201,6333883,0
2002-09-25,12.395,12.466,12.214,12.408,6515113,0
2002-09-26,12.546,13.082,12.428,13.038,5800816,0
2002-09-27,13.012,13.017,12.533,12.679,7089785,0
2002-09-30,12.485,12.528,12.053,12.414,7251137,0
2002-10-01,12.546,12.94,12.315,12.935,7169306,0
2002-10-02,12.555,12.733,12.022,12.155,12220225,0
2002-10-03,12.133,12.551,12.133,12.414,7369031,0
2002-10-04,12.414,12.414,11.819,12.311,8731506,0
2002-10-07,12.201,12.485,12.08,12.133,6934446,0
2002-10-08,12.329,12.546,12.103,12.446,7791599,0
2002-10-09,12.294,12.294,11.79,11.865,5180374,0
2002-10-10,11.918,12.498,11.801,12.42,6593245,0
2002-10-11,12.628,12.874,12.507,12.869,5703267,0
2002-10-14,12.869,12.869,12.575,12.669,3968615,0
2002-10-15,12.931,13.193,12.767,13.193,6527134,0
2002-10-16,12.853,12.978,12.528,12.669,6164208,0
2002-10-17,12.848,12.997,12.8,12.874,6149413,0
2002-10-18,12.831,12.887,12.575,12.8,4479946,0
2002-10-21,12.724,13.024,12.637,13.017,3722658,0
2002-10-22,12.874,13.086,12.64,12.648,5292717,0
2002-10-23,12.588,12.831,12.588,12.791,6158197,0
2002-10-24,13.112,13.254,13.029,13.134,9508219,0
2002-10-25,13.017,13.056,12.615,13.038,7140638,0
2002-10-28,13.234,13.234,12.821,12.926,4043512,0
2002-10-29,12.94,12.947,12.538,12.831,3293157,0
2002-10-30,12.808,13.086,12.77,12.844,4784622,0
2002-10-31,12.848,12.944,12.591,12.669,4038887,0
2002-11-01,12.615,13.086,12.575,13.024,4216423,0
2002-11-04,13.086,13.161,12.909,13.034,5607565,0
2002-11-05,13.034,13.124,12.878,13.047,3405964,0
2002-11-06,13.12,13.331,13.022,13.272,5920563,0
2002-11-07,13.165,13.193,12.96,13.077,3078170,0
2002-11-08,13.047,13.202,12.892,12.94,3294082,0
2002-11-11,12.887,12.887,12.584,12.605,3873840,0
2002-11-12,12.615,12.754,12.597,12.643,5535904,0
2002-11-13,12.555,12.555,12.289,12.372,6742581,0
2002-11-14,12.446,12.605,12.408,12.528,5103166,0
2002-11-15,12.528,12.715,12.524,12.702,4429558,0
2002-11-18,12.719,12.724,12.329,12.437,3776753,0
2002-11-19,12.458,12.605,12.389,12.555,4354195,0
2002-11-20,12.615,12.675,12.434,12.466,4438804,0
2002-11-21,12.466,12.546,12.281,12.329,13110206,0
2002-11-22,12.229,12.359,12.09,12.112,7927986,0
2002-11-25,12.155,12.229,12.027,12.165,6670914,0
2002-11-26,12.08,12.307,11.983,12.09,7183636,0
2002-11-27,12.08,12.637,12.08,12.48,4761047,0
2002-11-29,12.498,12.566,12.414,12.424,1901553,0
2002-12-02,12.555,12.688,12.424,12.675,6596480,0
2002-12-03,12.605,12.767,12.498,12.615,6837353,0
2002-12-04,12.437,12.818,12.424,12.715,4295017,0
2002-12-05,12.744,12.744,12.624,12.648,3956130,0
2002-12-06,12.754,12.94,12.702,12.926,7143415,0
2002-12-09,12.926,12.926,12.733,12.786,3698618,0
2002-12-10,12.814,12.853,12.705,12.835,3589506,0
2002-12-11,12.754,12.978,12.71,12.947,3002352,0
2002-12-12,12.869,12.869,12.692,12.724,4068478,0
2002-12-13,12.724,12.956,12.652,12.814,3913599,0
2002-12-16,12.926,13.156,12.926,13.12,5666746,0
2002-12-17,13.108,13.267,12.97,13.056,9396334,0
2002-12-18,13.008,13.086,12.853,12.926,5326009,0
2002-12-19,12.841,13.047,12.835,12.926,4236303,0
2002-12-20,13.029,13.115,12.978,13.115,4237230,0
2002-12-23,13.029,13.029,12.77,12.892,5962634,0
2002-12-24,12.859,12.909,12.848,12.869,1262152,0
2002-12-26,12.869,13.047,12.869,12.918,1939922,0
2002-12-27,12.882,12.913,12.844,12.869,2386072,0
2002-12-30,12.841,12.956,12.71,12.931,3001428,0
2002-12-31,12.9,12.94,12.715,12.896,3043500,0
2003-01-02,12.947,13.193,12.853,13.178,3342166,0
2003-01-03,13.086,13.138,12.987,13.094,2486855,0
2003-01-06,13.063,13.351,13.063,13.331,3633429,0
2003-01-07,13.226,13.331,13.138,13.331,5169279,0
2003-01-08,13.289,13.311,13.094,13.161,3631579,0
2003-01-09,13.161,13.331,13.143,13.301,3797556,0
2003-01-10,13.138,13.254,13.124,13.254,4665806,0
2003-01-13,13.246,13.289,13.112,13.202,3496581,0
2003-01-14,13.202,13.202,13.056,13.112,4797106,0
2003-01-15,13.086,13.23,12.926,12.96,2824823,0
2003-01-16,13.022,13.112,12.878,12.9,4631589,0
2003-01-17,12.878,12.97,12.831,12.892,3576098,0
2003-01-21,12.956,13.043,12.814,12.814,6279791,0
2003-01-22,12.763,12.987,12.233,12.297,13913271,0
2003-01-23,12.386,12.615,12.338,12.458,11513335,0
2003-01-24,12.386,12.389,12.112,12.159,6253899,0
2003-01-27,12.124,12.246,11.956,11.956,6086069,0
2003-01-28,12.065,12.133,11.877,11.943,8372284,0
2003-01-29,11.923,12.09,11.819,11.988,6684785,0
2003-01-30,12.065,12.201,11.918,11.918,6855848,0
2003-01-31,11.9,12.289,11.89,12.289,7391223,0
2003-02-03,12.229,12.307,12.103,12.196,4765670,0
2003-02-04,12.169,12.192,12.061,12.143,4295483,0
2003-02-05,12.143,12.334,12.044,12.09,4721285,0
2003-02-06,12.09,12.225,12.002,12.133,3895568,0
2003-02-07,12.255,12.268,12.022,12.103,4144297,0
2003-02-10,12.103,12.183,11.965,12.116,3833154,0
2003-02-11,12.124,12.129,11.978,11.997,4160019,0
2003-02-12,11.974,12.065,11.886,11.886,3067074,0
2003-02-13,12.044,12.08,11.781,11.865,6409704,0
2003-02-14,11.9,11.948,11.793,11.909,3129493,0
2003-02-18,12.022,12.165,11.992,12.151,3173878,0
2003-02-19,12.151,12.159,11.988,12.01,2589962,0
2003-02-20,12.065,12.133,11.869,11.896,3110537,0
2003-02-21,11.914,12.246,11.886,12.143,5542844,0
2003-02-24,12.103,12.103,11.85,11.886,4632980,0
2003-02-25,11.814,11.819,11.563,11.758,7073604,0
2003-02-26,11.837,12.015,11.819,11.9,5292254,0
2003-02-27,11.904,12.01,11.781,11.9,3236291,0
2003-02-28,11.923,12.065,11.858,11.886,4229372,0
2003-03-03,11.974,12.08,11.865,11.896,3631118,0
2003-03-04,11.914,11.923,11.611,11.637,4889112,0
2003-03-05,11.611,11.701,11.513,11.694,6503557,0
2003-03-06,11.697,11.697,11.563,11.575,4347726,0
2003-03-07,11.544,11.9,11.505,11.827,4973252,0
2003-03-10,11.827,11.827,11.401,11.405,6393520,0
2003-03-11,11.432,11.517,11.215,11.247,4735614,0
2003-03-12,11.139,11.237,11.008,11.105,6570592,0
2003-03-13,11.182,11.391,11.153,11.388,7416649,0
2003-03-14,11.465,11.58,11.396,11.505,8791150,0
2003-03-17,11.505,11.837,11.472,11.837,5231693,0
2003-03-18,11.837,12.036,11.81,12.027,6124906,0
2003-03-19,12.061,12.112,11.865,11.923,5092536,0
2003-03-20,11.923,12.222,11.886,12.165,5953846,0
2003-03-21,12.437,12.601,12.32,12.601,7841988,0
2003-03-24,12.395,12.414,12.173,12.255,4306117,0
2003-03-25,12.015,12.155,11.837,12.155,13118993,0
2003-03-26,12.151,12.281,12.078,12.242,6641790,0
2003-03-27,12.242,12.307,12.069,12.214,3719423,0
2003-03-28,12.155,12.255,12.049,12.21,3051818,0
2003-03-31,12.099,12.112,11.853,11.896,4384710,0
2003-04-01,11.853,12.09,11.718,12.09,5553474,0
2003-04-02,12.251,12.493,12.246,12.45,5648251,0
2003-04-03,12.502,12.502,12.155,12.201,4248790,0
2003-04-04,12.251,12.382,12.251,12.302,3740227,0
2003-04-07,12.632,12.853,12.507,12.528,7538705,0
2003-04-08,12.528,12.601,12.408,12.489,4190072,0
2003-04-09,12.702,12.702,12.343,12.343,5015786,0
2003-04-10,12.382,12.485,12.32,12.437,4385634,0
2003-04-11,12.493,12.588,12.307,12.32,4246012,0
2003-04-14,12.338,12.566,12.302,12.566,4014385,0
2003-04-15,12.566,12.77,12.546,12.77,3828991,0
2003-04-16,12.758,12.892,12.588,12.702,12730175,0
2003-04-21,12.71,12.71,12.588,12.591,3856731,0
2003-04-22,12.591,12.892,12.542,12.892,3853960,0
2003-04-23,12.841,12.909,12.702,12.702,4351883,0
2003-04-24,12.791,12.892,12.733,12.754,5044453,0
2003-04-25,12.754,12.956,12.615,12.841,4602005,0
2003-04-28,12.841,12.978,12.786,12.96,4295483,0
2003-04-29,12.965,12.978,12.909,12.97,4179898,0
2003-04-30,12.926,12.956,12.786,12.874,4552076,0
2003-05-01,12.804,12.906,12.684,12.782,3362506,0
2003-05-02,12.719,12.935,12.715,12.913,3528013,0
2003-05-05,12.978,13.022,12.9,12.997,7038002,0
2003-05-06,12.97,13.063,12.931,13.047,4249248,0
2003-05-07,13.047,13.063,12.892,12.956,4542824,0
2003-05-08,12.913,13.086,12.892,12.918,4626505,0
2003-05-09,12.97,13.077,12.94,13.06,3266799,0
2003-05-12,13.038,13.254,12.999,13.115,4049062,0
2003-05-13,13.115,13.129,13.008,13.012,4600151,0
2003-05-14,13.077,13.086,12.913,13.012,3642672,0
2003-05-15,13.024,13.09,12.918,12.978,4184987,0
2003-05-16,12.947,13.063,12.918,12.97,3482251,0
2003-05-19,12.935,12.96,12.724,12.733,3773049,0
2003-05-20,12.782,12.97,12.782,12.841,4420771,0
2003-05-21,12.841,12.956,12.821,12.926,5626984,0
2003-05-22,12.926,12.956,12.859,12.926,5845666,0
2003-05-23,12.892,12.947,12.791,12.821,5286712,0
2003-05-27,12.733,12.754,12.652,12.684,8233581,0
2003-05-28,12.697,12.835,12.679,12.763,7502186,0
2003-05-29,12.77,12.859,12.715,12.827,8438855,0
2003-05-30,12.831,13.226,12.814,13.193,8754629,0
2003-06-02,13.193,13.279,13.12,13.234,5520184,0
2003-06-03,13.178,13.328,13.174,13.292,5279314,0
2003-06-04,13.216,13.358,13.193,13.254,3751324,0
2003-06-05,13.115,13.254,12.999,13.202,5043986,0
2003-06-06,13.272,13.412,13.143,13.186,6073127,0
2003-06-09,13.138,13.165,12.999,13.043,3909435,0
2003-06-10,13.043,13.077,12.947,13.077,4748562,0
2003-06-11,13.022,13.165,12.974,13.165,3596903,0
2003-06-12,13.165,13.279,13.115,13.226,4067558,0
2003-06-13,13.246,13.264,12.999,13.038,4456372,0
2003-06-16,13.022,13.264,13.017,13.259,3643136,0
2003-06-17,13.216,13.216,12.983,13.047,6427731,0
2003-06-18,13.008,13.022,12.9,12.951,3724967,0
2003-06-19,13.029,13.043,12.778,12.791,6375488,0
2003-06-20,12.77,12.814,12.632,12.71,4948286,0
2003-06-23,12.697,12.782,12.652,12.661,4562246,0
2003-06-24,12.652,12.657,12.458,12.597,4460528,0
2003-06-25,12.597,12.758,12.372,12.382,5888666,0
2003-06-26,12.437,12.715,12.382,12.618,5376859,0
2003-06-27,12.618,12.675,12.363,12.538,4757345,0
2003-06-30,12.515,12.719,12.466,12.551,3405039,0
2003-07-01,12.498,12.588,12.359,12.584,5351438,0
2003-07-02,12.584,12.697,12.566,12.632,4109624,0
2003-07-03,12.538,12.628,12.485,12.502,3347715,0
2003-07-07,12.597,12.878,12.597,12.8,4103613,0
2003-07-08,12.749,12.848,12.715,12.844,2891854,0
2003-07-09,12.804,12.869,12.591,12.675,3037489,0
2003-07-10,12.493,12.71,12.475,12.515,3621869,0
2003-07-11,12.546,12.733,12.538,12.702,3723119,0
2003-07-14,12.719,13.024,12.71,12.791,4583509,0
2003-07-15,12.782,12.827,12.71,12.782,6055095,0
2003-07-16,12.782,12.848,12.675,12.758,4686149,0
2003-07-17,12.741,12.77,12.502,12.579,4355122,0
2003-07-18,12.697,12.795,12.524,12.77,3197912,0
2003-07-21,12.733,12.758,12.632,12.692,2775350,0
2003-07-22,12.692,12.795,12.643,12.782,3404579,0
2003-07-23,12.77,12.778,12.661,12.741,2577474,0
2003-07-24,12.892,13.345,12.835,13.129,9388936,0
2003-07-25,13.129,13.251,12.97,13.241,5117036,0
2003-07-28,13.241,13.246,13.003,13.077,5143851,0
2003-07-29,12.978,13.043,12.935,12.96,5617739,0
2003-07-30,13.043,13.043,12.97,12.97,5191932,0
2003-07-31,13.108,13.39,13.063,13.182,5010703,0
2003-08-01,13.151,13.186,13.063,13.134,4708798,0
2003-08-04,13.086,13.221,13.056,13.216,4018549,0
2003-08-05,13.165,13.165,13.008,13.017,4128579,0
2003-08-06,13.017,13.094,12.97,12.978,4354195,0
2003-08-07,13.012,13.165,12.974,13.165,3052742,0
2003-08-08,13.186,13.264,13.09,13.246,2690281,0
2003-08-11,13.193,13.238,13.056,13.143,4626505,0
2003-08-12,13.151,13.226,13.098,13.226,4472554,0
2003-08-13,13.264,13.267,13.086,13.134,2984323,0
2003-08-14,13.174,13.216,13.124,13.169,4845185,0
2003-08-15,13.186,13.186,12.947,13.108,3179888,0
2003-08-18,13.103,13.202,13.077,13.156,4519712,0
2003-08-19,13.134,13.143,13.043,13.069,3452659,0
2003-08-20,13.038,13.094,13.029,13.063,2493787,0
2003-08-21,13.115,13.178,13.047,13.124,3472539,0
2003-08-22,13.156,13.174,12.865,12.869,3989881,0
2003-08-25,12.869,12.935,12.77,12.865,3875687,0
2003-08-26,12.791,12.887,12.71,12.865,6773551,0
2003-08-27,12.859,12.909,12.767,12.909,3626955,0
2003-08-28,12.909,13.147,12.9,13.124,6706979,0
2003-08-29,13.124,13.193,13.047,13.182,2864122,0
2003-09-02,13.138,13.234,13.069,13.216,4322293,0
2003-09-03,13.238,13.292,13.156,13.259,4034726,0
2003-09-04,13.259,13.276,13.077,13.264,3205310,0
2003-09-05,13.226,13.234,13.073,13.151,2587647,0
2003-09-08,13.115,13.202,13.069,13.156,2819268,0
2003-09-09,13.134,13.165,13.008,13.008,2853480,0
2003-09-10,13.008,13.086,12.978,13.051,3826683,0
2003-09-11,13.056,13.279,13.047,13.221,3733297,0
2003-09-12,13.221,13.234,13.024,13.174,3164167,0
2003-09-15,13.174,13.174,12.956,13.008,2807252,0
2003-09-16,13.008,13.178,13.008,13.077,3712022,0
2003-09-17,13.077,13.108,12.974,12.974,2282509,0
2003-09-18,12.987,13.259,12.983,13.241,4290394,0
2003-09-19,13.241,13.301,13.024,13.094,4301951,0
2003-09-22,13.094,13.094,12.926,13.008,3343090,0
2003-09-23,13.043,13.147,13.017,13.103,3345860,0
2003-09-24,13.038,13.108,12.892,12.909,3917762,0
2003-09-25,12.661,12.71,12.601,12.605,6245577,0
2003-09-26,12.605,12.632,12.461,12.507,4472091,0
2003-09-29,12.507,12.702,12.453,12.632,5362988,0
2003-09-30,12.624,12.684,12.441,12.584,5779552,0
2003-10-01,12.533,12.733,12.528,12.733,4880324,0
2003-10-02,12.733,12.814,12.632,12.77,4707877,0
2003-10-03,12.892,12.999,12.814,12.814,7005643,0
2003-10-06,12.804,12.821,12.697,12.729,4250639,0
2003-10-07,12.675,12.705,12.584,12.657,3517848,0
2003-10-08,12.632,12.648,12.555,12.566,4571956,0
2003-10-09,12.675,12.773,12.624,12.624,5106404,0
2003-10-10,12.61,12.652,12.551,12.584,4728683,0
2003-10-13,12.615,12.77,12.615,12.665,3348178,0
2003-10-14,12.61,12.643,12.546,12.575,8412042,0
2003-10-15,12.61,12.624,12.502,12.507,5820697,0
2003-10-16,12.524,12.71,12.524,12.624,4064316,0
2003-10-17,12.733,12.9,12.665,12.841,6323708,0
2003-10-20,12.841,12.856,12.741,12.831,3280674,0
2003-10-21,12.791,12.814,12.657,12.661,5226609,0
2003-10-22,12.661,12.684,12.524,12.566,3562696,0
2003-10-23,12.546,12.978,12.528,12.978,6499394,0
2003-10-24,12.926,12.999,12.814,12.992,4570568,0
2003-10-27,13.017,13.043,12.935,12.956,3788309,0
2003-10-28,13.174,13.301,13.143,13.301,9965460,0
2003-10-29,13.212,13.311,13.193,13.241,4969086,0
2003-10-30,13.241,13.679,13.241,13.582,8193823,0
2003-10-31,13.495,13.617,13.421,13.54,5203953,0
2003-11-03,13.726,13.795,13.617,13.79,6711125,0
2003-11-04,13.704,13.765,13.657,13.704,6408974,0
2003-11-05,13.657,13.735,13.625,13.696,3350945,0
2003-11-06,13.713,14.045,13.647,14.045,9000586,0
2003-11-07,14.045,14.095,13.972,13.995,6945541,0
2003-11-10,13.972,13.986,13.821,13.883,5066186,0
2003-11-11,13.883,13.942,13.749,13.765,5607565,0
2003-11-12,13.713,13.804,13.713,13.8,4306580,0
2003-11-13,13.8,13.843,13.726,13.834,4865532,0
2003-11-14,13.834,13.916,13.821,13.898,5546071,0
2003-11-17,13.898,13.898,13.773,13.857,6681555,0
2003-11-18,13.857,13.888,13.692,13.696,5471178,0
2003-11-19,13.657,13.726,13.606,13.696,4806350,0
2003-11-20,13.652,13.757,13.585,13.634,4964467,0
2003-11-21,13.617,13.644,13.582,13.639,4173424,0
2003-11-24,13.713,13.79,13.644,13.79,4284385,0
2003-11-25,13.77,13.79,13.634,13.726,4710651,0
2003-11-26,13.765,13.843,13.722,13.834,3064767,0
2003-11-28,13.834,13.843,13.773,13.773,1896001,0
2003-12-01,13.773,14.025,13.773,14.013,6123982,0
2003-12-02,13.972,13.991,13.902,13.959,5703730,0
2003-12-03,13.929,14.037,13.907,14.008,3560380,0
2003-12-04,14.008,14.142,13.995,14.111,5860461,0
2003-12-05,14.111,14.384,14.111,14.155,6614979,0
2003-12-08,14.081,14.142,14.054,14.132,4690308,0
2003-12-09,14.132,14.349,14.132,14.298,6626534,0
2003-12-10,14.31,14.38,14.271,14.375,5631140,0
2003-12-11,14.362,14.478,14.345,14.478,4806350,0
2003-12-12,14.439,14.571,14.397,14.562,4301491,0
2003-12-15,14.562,14.61,14.448,14.49,5196097,0
2003-12-16,14.393,14.543,14.393,14.524,3604306,0
2003-12-17,14.478,14.664,14.428,14.664,4197932,0
2003-12-18,14.641,14.769,14.589,14.7,5943680,0
2003-12-19,14.654,14.739,14.634,14.678,4964008,0
2003-12-22,14.673,14.88,14.664,14.842,4641765,0
2003-12-23,14.792,14.872,14.743,14.838,4055535,0
2003-12-24,14.792,14.88,14.761,14.829,1445697,0
2003-12-26,14.817,14.915,14.813,14.86,927426,0
2003-12-29,14.88,15.029,14.838,15.029,3841014,0
2003-12-30,15.029,15.029,14.911,14.977,2485930,0
2003-12-31,14.946,15.034,14.938,15.029,2895557,0
2004-01-02,15.006,15.046,14.854,14.946,4806350,0
2004-01-05,14.96,14.989,14.889,14.989,3411977,0
2004-01-06,14.88,14.915,14.721,14.813,4102227,0
2004-01-07,14.439,14.548,14.188,14.518,10745865,0
2004-01-08,14.49,14.598,14.448,14.51,5653798,0
2004-01-09,14.474,14.543,14.349,14.393,4944592,0
2004-01-12,14.393,14.514,14.315,14.504,4171119,0
2004-01-13,14.486,14.543,14.362,14.504,4722666,0
2004-01-14,14.543,14.593,14.457,14.566,2725416,0
2004-01-15,14.571,14.621,14.482,14.566,3377764,0
2004-01-16,14.566,14.58,14.406,14.439,4978803,0
2004-01-20,14.419,14.448,14.327,14.371,3943184,0
2004-01-21,14.275,14.548,14.175,14.496,9420373,0
2004-01-22,14.47,14.58,14.406,14.527,5313060,0
2004-01-23,14.49,14.504,14.146,14.193,6910868,0
2004-01-26,14.175,14.362,14.146,14.345,3192366,0
2004-01-27,14.345,14.424,14.258,14.34,4378237,0
2004-01-28,14.232,14.246,14.081,14.081,8984402,0
2004-01-29,14.095,14.146,14.017,14.02,8029694,0
2004-01-30,14.017,14.017,13.817,13.929,6115194,0
2004-02-02,13.916,13.986,13.765,13.865,5240017,0
2004-02-03,13.865,14.054,13.843,13.862,4700942,0
2004-02-04,13.79,13.929,13.757,13.821,4620961,0
2004-02-05,13.852,13.991,13.79,13.912,4050911,0
2004-02-06,13.907,14.058,13.834,14.032,3024079,0
2004-02-09,14.041,14.219,14.025,14.132,3361118,0
2004-02-10,14.095,14.222,14.081,14.206,3216415,0
2004-02-11,14.188,14.335,14.124,14.31,3498890,0
2004-02-12,14.285,14.298,14.175,14.175,1941781,0
2004-02-13,14.159,14.188,14.008,14.025,5239092,0
2004-02-17,13.972,13.972,13.671,13.843,8963133,0
2004-02-18,13.777,13.972,13.777,13.848,3565003,0
2004-02-19,13.938,13.991,13.834,13.883,3334763,0
2004-02-20,13.934,13.959,13.848,13.878,2900175,0
2004-02-23,13.875,13.895,13.783,13.821,3041645,0
2004-02-24,13.783,13.848,13.713,13.824,4279299,0
2004-02-25,13.834,13.907,13.773,13.824,2902023,0
2004-02-26,13.773,13.843,13.726,13.765,3418909,0
2004-02-27,13.813,13.843,13.671,13.765,5383338,0
2004-03-01,13.562,13.617,13.433,13.519,11206343,0
2004-03-02,13.509,13.582,13.486,13.486,6244189,0
2004-03-03,13.433,13.478,13.363,13.43,4414764,0
2004-03-04,13.412,13.433,13.212,13.241,7691274,0
2004-03-05,13.241,13.43,13.193,13.372,5562718,0
2004-03-08,13.324,13.449,13.289,13.377,3516458,0
2004-03-09,13.377,13.398,13.259,13.324,6945079,0
2004-03-10,13.301,13.341,13.238,13.241,8968684,0
2004-03-11,13.174,13.311,13.174,13.226,8926149,0
2004-03-12,13.226,13.478,13.226,13.473,4555304,0
2004-03-15,13.495,13.495,13.341,13.407,7978840,0
2004-03-16,13.43,13.466,13.272,13.372,5520184,0
2004-03-17,13.454,13.469,13.39,13.403,4679674,0
2004-03-18,13.367,13.462,13.279,13.403,3909899,0
2004-03-19,13.328,13.358,13.226,13.23,6747664,0
2004-03-22,13.234,13.285,13.063,13.115,4661643,0
2004-03-23,13.174,13.254,13.077,13.086,7013964,0
2004-03-24,12.926,13.029,12.921,12.987,6058797,0
2004-03-25,13.056,13.174,13.029,13.147,5455458,0
2004-03-26,13.108,13.234,13.086,13.165,3798482,0
2004-03-29,13.165,13.264,13.108,13.226,5082362,0
2004-03-30,13.216,13.216,12.978,13.069,9009831,0
2004-03-31,13.063,13.063,12.844,12.94,14703385,0
2004-04-01,12.913,12.96,12.835,12.926,11596552,0
2004-04-02,12.997,13.029,12.869,12.94,12710760,0
2004-04-05,12.804,12.848,12.624,12.679,13564679,0
2004-04-06,12.661,12.744,12.624,12.675,11987678,0
2004-04-07,12.675,12.675,12.52,12.546,9370441,0
2004-04-08,12.524,12.538,12.338,12.338,11902609,0
2004-04-12,12.348,12.376,12.263,12.343,7497096,0
2004-04-13,12.437,12.437,12.281,12.281,6585382,0
2004-04-14,12.259,12.424,12.255,12.398,10097685,0
2004-04-15,12.434,12.485,12.359,12.398,7579386,0
2004-04-16,12.352,12.471,12.233,12.441,11203110,0
2004-04-19,12.446,12.502,12.277,12.437,5080511,0
2004-04-20,12.437,12.498,12.414,12.441,7070366,0
2004-04-21,12.493,12.591,12.414,12.575,9226201,0
2004-04-22,12.546,12.821,12.515,12.791,9394486,0
2004-04-23,12.909,12.956,12.778,12.944,10061621,0
2004-04-26,12.944,12.978,12.841,12.859,7537776,0
2004-04-27,12.841,12.9,12.741,12.818,6131385,0
2004-04-28,12.821,13.077,12.804,12.956,7545644,0
2004-04-29,12.951,12.974,12.782,12.827,9687598,0
2004-04-30,12.821,12.841,12.71,12.744,6088847,0
2004-05-03,12.733,12.733,12.643,12.697,7143415,0
2004-05-04,12.675,12.754,12.643,12.684,7140638,0
2004-05-05,12.661,12.697,12.591,12.643,8523461,0
2004-05-06,12.588,12.601,12.466,12.555,5404603,0
2004-05-07,12.515,12.546,12.307,12.329,6191945,0
2004-05-10,12.311,12.343,12.214,12.259,5258046,0
2004-05-11,12.237,12.382,12.237,12.311,5997767,0
2004-05-12,12.285,12.294,12.074,12.281,9040801,0
2004-05-13,12.251,12.498,12.222,12.441,6907167,0
2004-05-14,12.408,12.493,12.329,12.408,4833635,0
2004-05-17,12.307,12.369,12.214,12.214,5363917,0
2004-05-18,12.229,12.242,12.139,12.179,5108713,0
2004-05-19,12.285,12.343,12.169,12.183,6777719,0
2004-05-20,12.263,12.263,12.041,12.085,5568266,0
2004-05-21,12.165,12.21,12.09,12.169,3210854,0
2004-05-24,12.242,12.289,12.159,12.259,3804028,0
2004-05-25,12.225,12.297,12.183,12.285,5134138,0
2004-05-26,12.372,12.466,12.272,12.466,7694970,0
2004-05-27,12.502,12.741,12.485,12.675,6335729,0
2004-05-28,12.675,12.675,12.533,12.615,3553444,0
2004-06-01,12.615,12.615,12.512,12.597,5306583,0
2004-06-02,12.597,12.71,12.575,12.675,6058797,0
2004-06-03,12.675,12.733,12.628,12.702,7662149,0
2004-06-04,12.763,12.848,12.733,12.818,4822072,0
2004-06-07,12.859,13.008,12.791,12.983,4670891,0
2004-06-08,12.978,12.978,12.918,12.978,4029177,0
2004-06-09,12.524,12.8,12.329,12.715,18255907,0
2004-06-10,12.715,12.715,12.507,12.588,8851711,0
2004-06-14,12.588,12.588,12.408,12.408,4668116,0
2004-06-15,12.437,12.584,12.398,12.507,4645004,0
2004-06-16,12.507,12.597,12.485,12.562,2916366,0
2004-06-17,12.562,12.562,12.441,12.528,2865039,0
2004-06-18,12.475,12.562,12.372,12.458,5583985,0
2004-06-21,12.458,12.498,12.411,12.434,2973222,0
2004-06-22,12.414,12.437,12.246,12.338,5734239,0
2004-06-23,12.307,12.546,12.285,12.546,9388936,0
2004-06-24,12.546,12.729,12.507,12.724,7134167,0
2004-06-25,12.724,12.782,12.679,12.724,4780922,0
2004-06-28,12.724,12.827,12.669,12.71,3275586,0
2004-06-29,12.684,12.878,12.652,12.848,4821145,0
2004-06-30,12.848,12.878,12.724,12.859,4271903,0
2004-07-01,12.827,12.841,12.657,12.778,4612172,0
2004-07-02,12.791,12.791,12.643,12.661,6094857,0
2004-07-06,12.588,12.684,12.502,12.507,5684772,0
2004-07-07,12.507,12.624,12.466,12.61,5818845,0
2004-07-08,12.61,12.632,12.458,12.458,4230755,0
2004-07-09,12.458,12.584,12.434,12.524,6063415,0
2004-07-12,12.466,12.507,12.376,12.441,4503529,0
2004-07-13,12.458,12.566,12.408,12.475,4107773,0
2004-07-14,12.428,12.562,12.414,12.493,3194218,0
2004-07-15,12.524,12.632,12.475,12.566,2724496,0
2004-07-16,12.652,12.675,12.52,12.52,4116098,0
2004-07-19,12.524,12.579,12.458,12.466,2491941,0
2004-07-20,12.52,12.551,12.475,12.533,4925172,0
2004-07-21,12.555,12.684,12.411,12.411,4822534,0
2004-07-22,12.372,12.372,12.192,12.251,5240017,0
2004-07-23,12.277,12.338,12.112,12.173,3842402,0
2004-07-26,12.173,12.173,11.956,12.041,6707444,0
2004-07-27,12.036,12.044,11.874,11.918,6326486,0
2004-07-28,11.918,12.112,11.904,12.103,5721295,0
2004-07-29,12.133,12.229,12.116,12.214,4630205,0
2004-07-30,12.214,12.218,12.12,12.187,3431852,0
2004-08-02,12.187,12.222,12.085,12.183,3388391,0
2004-08-03,12.183,12.206,12.103,12.165,2702300,0
2004-08-04,12.124,12.233,12.09,12.222,3225194,0
2004-08-05,12.251,12.338,12.179,12.214,4668573,0
2004-08-06,12.133,12.139,11.914,11.931,5698182,0
2004-08-09,11.927,12.005,11.853,11.918,5940901,0
2004-08-10,11.918,12.057,11.904,12.044,4847963,0
2004-08-11,12.044,12.192,11.969,12.143,3495193,0
2004-08-12,12.112,12.112,11.927,11.927,3525247,0
2004-08-13,11.961,12.005,11.877,11.948,3425381,0
2004-08-16,11.948,12.12,11.938,12.103,4217807,0
2004-08-17,12.103,12.151,12.044,12.053,3091582,0
2004-08-18,12.053,12.159,12.005,12.159,2765639,0
2004-08-19,12.112,12.155,11.997,12.036,3338925,0
2004-08-20,12.005,12.179,12.005,12.165,2276497,0
2004-08-23,12.151,12.259,12.09,12.107,2381909,0
2004-08-24,12.12,12.222,12.049,12.222,6645023,0
2004-08-25,12.165,12.285,12.12,12.281,3994507,0
2004-08-26,12.277,12.354,12.201,12.263,2570998,0
2004-08-27,12.242,12.32,12.21,12.281,1783197,0
2004-08-30,12.251,12.32,12.183,12.263,2253843,0
2004-08-31,12.263,12.354,12.214,12.352,2140115,0
2004-09-01,12.372,12.408,12.242,12.329,3116087,0
2004-09-02,12.372,12.475,12.285,12.475,3674115,0
2004-09-03,12.408,12.446,12.32,12.382,3182192,0
2004-09-07,12.382,12.414,12.242,12.389,5283934,0
2004-09-08,12.414,12.724,12.414,12.661,7925207,0
2004-09-09,12.665,12.719,12.584,12.624,4541438,0
2004-09-10,12.624,12.749,12.546,12.741,3545589,0
2004-09-13,12.733,12.733,12.632,12.675,4872930,0
2004-09-14,12.675,12.702,12.64,12.679,3549747,0
2004-09-15,12.684,12.77,12.643,12.724,3976476,0
2004-09-16,12.724,12.77,12.675,12.733,3305639,0
2004-09-17,12.763,12.818,12.652,12.818,4425857,0
2004-09-20,12.804,12.831,12.632,12.657,3090195,0
2004-09-21,12.684,12.754,12.661,12.702,3266799,0
2004-09-22,12.665,12.669,12.507,12.566,4188682,0
2004-09-23,12.61,12.684,12.579,12.605,3946886,0
2004-09-24,12.632,12.887,12.605,12.804,5183608,0
2004-09-27,12.804,12.808,12.675,12.702,4408289,0
2004-09-28,12.684,12.692,12.575,12.661,4764279,0
2004-09-29,12.661,12.724,12.632,12.724,2333829,0
2004-09-30,12.702,12.715,12.624,12.675,4317673,0
2004-10-01,12.71,12.878,12.692,12.869,5197945,0
2004-10-04,12.935,13.024,12.896,12.956,5249721,0
2004-10-05,12.931,12.956,12.835,12.878,3241377,0
2004-10-06,12.918,13.324,12.913,13.318,9810112,0
2004-10-07,13.174,13.305,13.161,13.264,5300580,0
2004-10-08,13.272,13.426,13.272,13.372,6179459,0
2004-10-11,13.345,13.433,13.337,13.393,2597350,0
2004-10-12,13.372,13.377,13.279,13.301,5881730,0
2004-10-13,13.324,13.358,13.047,13.047,8123090,0
2004-10-14,13.047,13.112,13.017,13.038,4128120,0
2004-10-15,13.056,13.151,13.017,13.086,3566854,0
2004-10-18,13.086,13.212,13.017,13.212,3679658,0
2004-10-19,13.202,13.254,13.112,13.129,4882170,0
2004-10-20,13.115,13.174,13.063,13.124,4588592,0
2004-10-21,12.913,13.276,12.913,13.193,9326525,0
2004-10-22,13.279,13.324,13.138,13.193,6264066,0
2004-10-25,13.193,13.272,13.134,13.246,5369005,0
2004-10-26,13.226,13.458,13.178,13.458,4495205,0
2004-10-27,13.412,13.773,13.381,13.679,6674153,0
2004-10-28,13.562,13.602,13.478,13.548,4195619,0
2004-10-29,13.548,13.639,13.505,13.617,4105467,0
2004-11-01,13.644,13.666,13.548,13.595,4593222,0
2004-11-02,13.595,13.647,13.529,13.589,3810502,0
2004-11-03,13.595,13.813,13.576,13.804,4821607,0
2004-11-04,13.777,14.188,13.735,14.146,11035291,0
2004-11-05,14.124,14.129,13.972,14.05,5078205,0
2004-11-08,14.068,14.073,13.938,14.008,4255256,0
2004-11-09,14.008,14.064,13.963,14.008,3657931,0
2004-11-10,14.054,14.054,13.828,13.828,4710651,0
2004-11-11,13.821,13.87,13.745,13.852,6275168,0
2004-11-12,13.843,14.004,13.749,13.991,3300553,0
2004-11-15,13.959,14.068,13.916,13.942,3390706,0
2004-11-16,13.888,13.955,13.828,13.843,3675502,0
2004-11-17,13.824,13.902,13.713,13.713,4821607,0
2004-11-18,13.735,13.757,13.657,13.692,4591832,0
2004-11-19,13.696,13.739,13.625,13.647,2902023,0
2004-11-22,13.548,13.795,13.54,13.726,4909453,0
2004-11-23,13.726,13.79,13.634,13.749,4714353,0
2004-11-24,13.666,13.786,13.666,13.735,3951508,0
2004-11-26,13.692,13.77,13.657,13.713,1455867,0
2004-11-29,13.749,13.765,13.606,13.661,2992182,0
2004-11-30,13.63,13.77,13.617,13.722,3540965,0
2004-12-01,13.726,14.025,13.657,14.02,5080511,0
2004-12-02,14.02,14.02,13.834,13.895,3789230,0
2004-12-03,13.843,13.895,13.745,13.804,4556697,0
2004-12-06,13.674,13.735,13.606,13.704,3930238,0
2004-12-07,13.679,13.713,13.595,13.644,3362972,0
2004-12-08,13.617,13.699,13.599,13.634,2851174,0
2004-12-09,13.381,13.481,13.324,13.462,6968662,0
2004-12-10,13.795,13.795,13.254,13.292,5393967,0
2004-12-13,13.292,13.458,13.226,13.433,5245562,0
2004-12-14,13.466,13.713,13.403,13.647,5706503,0
2004-12-15,13.606,13.726,13.582,13.644,4469775,0
2004-12-16,13.617,13.617,13.363,13.437,6123524,0
2004-12-17,13.292,13.535,13.292,13.5,5354212,0
2004-12-20,13.505,13.568,13.421,13.462,4473014,0
2004-12-21,14.327,14.397,14.068,14.206,22195861,0
2004-12-22,14.298,14.384,14.18,14.327,9247928,0
2004-12-23,14.362,14.514,14.31,14.448,6529450,0
2004-12-27,14.47,14.543,14.315,14.327,4572876,0
2004-12-28,14.38,14.478,14.332,14.452,2644045,0
2004-12-29,14.401,14.5,14.397,14.457,2839616,0
2004-12-30,14.452,14.606,14.414,14.531,4247860,0
2004-12-31,14.474,14.638,14.474,14.543,4831781,0
2005-01-03,14.536,14.602,14.439,14.589,8971919,0
2005-01-04,14.47,14.47,14.18,14.232,9371832,0
2005-01-05,14.169,14.332,14.104,14.104,6362542,0
2005-01-06,14.058,14.25,14.017,14.188,6534533,0
2005-01-07,14.175,14.275,14.017,14.017,4620961,0
2005-01-10,13.959,14.107,13.821,14.017,6232168,0
2005-01-11,13.929,14.037,13.865,13.916,4915462,0
2005-01-12,13.895,13.895,13.657,13.834,7819337,0
2005-01-13,13.783,13.813,13.398,13.412,7935379,0
2005-01-14,13.355,13.505,13.296,13.377,8316341,0
2005-01-18,13.351,13.462,13.279,13.454,6402769,0
2005-01-19,13.433,13.473,13.331,13.341,3765654,0
2005-01-20,13.292,13.292,13.108,13.178,10566947,0
2005-01-21,13.178,13.367,12.992,13.063,7008877,0
2005-01-24,13.063,13.086,12.749,12.749,12407473,0
2005-01-25,12.77,13.056,12.77,12.848,11032048,0
2005-01-26,12.892,12.892,12.597,12.733,8511901,0
2005-01-27,12.675,12.906,12.669,12.831,5010237,0
2005-01-28,12.827,12.931,12.729,12.741,6270081,0
2005-01-31,12.827,12.987,12.791,12.892,5424021,0
2005-02-01,12.921,12.96,12.841,12.892,4520173,0
2005-02-02,12.913,12.956,12.754,12.814,4037504,0
2005-02-03,12.77,12.841,12.724,12.754,4271444,0
2005-02-04,12.684,12.821,12.669,12.8,3036097,0
2005-02-07,12.724,12.808,12.665,12.763,4720364,0
2005-02-08,12.715,12.763,12.61,12.675,5784175,0
2005-02-09,12.697,12.767,12.584,12.715,4353275,0
2005-02-10,12.749,12.874,12.661,12.844,4285774,0
2005-02-11,12.878,13.115,12.853,13.077,5324159,0
2005-02-14,13.112,13.112,12.96,12.987,3252930,0
2005-02-15,12.987,13.038,12.892,12.956,4602463,0
2005-02-16,12.956,12.956,12.8,12.892,4675979,0
2005-02-17,12.71,13.241,12.71,13.112,8479076,0
2005-02-18,13.679,13.907,13.576,13.79,11384344,0
2005-02-22,13.625,13.761,13.433,13.433,5687550,0
2005-02-23,13.509,13.692,13.5,13.568,4230755,0
2005-02-24,13.589,13.735,13.509,13.726,5831796,0
2005-02-25,13.679,13.843,13.674,13.838,3958441,0
2005-02-28,13.773,13.843,13.647,13.726,2979233,0
2005-03-01,13.757,13.838,13.644,13.709,5414776,0
2005-03-02,13.609,13.612,13.486,13.609,6007941,0
2005-03-03,13.688,13.967,13.688,13.912,8843856,0
2005-03-04,13.951,14.037,13.878,13.972,6976054,0
2005-03-07,13.951,14.285,13.951,14.285,8792996,0
2005-03-08,14.375,14.38,14.327,14.349,7839682,0
2005-03-09,14.254,14.393,14.169,14.318,8029235,0
2005-03-10,14.318,14.345,14.129,14.254,5437891,0
2005-03-11,14.222,14.38,14.206,14.315,4474401,0
2005-03-14,14.384,14.457,14.159,14.345,5204414,0
2005-03-15,14.38,14.38,14.206,14.21,5352360,0
2005-03-16,14.159,14.159,13.991,14.032,4103148,0
2005-03-17,14.25,14.34,14.188,14.31,6227546,0
2005-03-18,14.285,14.371,14.25,14.362,8423135,0
2005-03-21,14.38,14.38,14.262,14.29,3638051,0
2005-03-22,14.61,15.133,14.562,14.998,23862548,0
2005-03-23,14.969,15.116,14.854,15.054,11534134,0
2005-03-24,14.998,15.124,14.915,14.915,8306170,0
2005-03-28,14.92,15.024,14.778,14.884,6390746,0
2005-03-29,14.86,14.907,14.7,14.782,9038035,0
2005-03-30,14.778,15.133,14.773,15.106,9590977,0
2005-03-31,15.015,15.162,15.006,15.074,6846602,0
2005-04-01,15.097,15.179,14.773,14.85,7769870,0
2005-04-04,14.85,14.998,14.825,14.964,4479024,0
2005-04-05,14.989,15.02,14.829,14.92,3470691,0
2005-04-06,14.938,14.981,14.808,14.884,3177572,0
2005-04-07,14.915,15.101,14.872,15.058,5590925,0
2005-04-08,15.034,15.071,14.602,14.707,8283516,0
2005-04-11,14.829,14.977,14.717,14.956,6510954,0
2005-04-12,14.903,14.995,14.612,14.95,7279803,0
2005-04-13,14.894,14.915,14.557,14.602,5698646,0
2005-04-14,14.58,14.58,13.891,13.977,14297464,0
2005-04-15,13.942,14.05,13.585,13.617,9146212,0
2005-04-18,13.661,13.795,13.54,13.634,6222462,0
2005-04-19,13.709,13.916,13.699,13.857,6074978,0
2005-04-20,13.843,13.883,13.657,13.696,4416606,0
2005-04-21,13.878,14.146,13.735,14.129,6161435,0
2005-04-22,14.129,14.332,13.852,13.947,6720850,0
2005-04-25,14.004,14.258,13.902,14.159,5975578,0
2005-04-26,14.159,14.171,13.916,13.925,5235856,0
2005-04-27,13.925,13.925,13.562,13.795,6096711,0
2005-04-28,13.795,13.942,13.644,13.647,4334781,0
2005-04-29,13.647,13.828,13.585,13.824,4309817,0
2005-05-02,13.834,14.095,13.834,13.977,3385162,0
2005-05-03,13.942,13.963,13.713,13.761,4817912,0
2005-05-04,13.813,14.05,13.813,14.02,3431852,0
2005-05-05,13.951,14.081,13.857,13.898,3363895,0
2005-05-06,14.017,14.037,13.828,13.843,3352794,0
2005-05-09,13.828,13.942,13.804,13.929,4343561,0
2005-05-10,13.878,13.898,13.709,13.765,5762907,0
2005-05-11,13.834,13.947,13.765,13.912,4697708,0
2005-05-12,13.967,13.967,13.491,13.519,7059733,0
2005-05-13,13.568,13.657,13.165,13.241,6590937,0
2005-05-16,13.216,13.558,13.202,13.54,4882636,0
2005-05-17,13.509,13.765,13.421,13.735,3595976,0
2005-05-18,14.037,14.435,13.972,14.375,10695015,0
2005-05-19,14.375,14.462,14.155,14.411,5164651,0
2005-05-20,14.414,14.5,14.367,14.428,4112401,0
2005-05-23,14.406,14.548,14.345,14.49,2800775,0
2005-05-24,14.486,14.49,14.31,14.486,4607548,0
2005-05-25,14.358,14.393,14.254,14.307,4508612,0
2005-05-26,14.353,14.465,14.327,14.401,2159066,0
2005-05-27,14.362,14.439,14.254,14.388,1930217,0
2005-05-31,14.353,14.58,14.327,14.482,3912212,0
2005-06-01,14.482,14.654,14.349,14.606,3346789,0
2005-06-02,14.566,14.634,14.432,14.514,2388382,0
2005-06-03,14.514,14.531,14.332,14.411,3474849,0
2005-06-06,14.345,14.362,14.21,14.275,3677812,0
2005-06-07,14.275,14.482,14.206,14.271,3706940,0
2005-06-08,14.298,14.315,14.037,14.05,5185920,0
2005-06-09,14.008,14.155,13.934,14.124,5979275,0
2005-06-10,14.164,14.197,14.008,14.111,3163240,0
2005-06-13,14.008,14.236,13.963,14.129,3522466,0
2005-06-14,14.132,14.271,14.081,14.214,4407364,0
2005-06-15,14.25,14.254,14.116,14.206,4538666,0
2005-06-16,14.275,14.424,14.242,14.401,4499829,0
2005-06-17,14.543,14.593,14.397,14.452,5316302,0
2005-06-20,14.375,14.384,14.285,14.349,5201177,0
2005-06-21,14.31,14.362,14.21,14.214,5311677,0
2005-06-22,14.31,14.327,14.232,14.267,7535467,0
2005-06-23,14.267,14.267,14.045,14.111,9366287,0
2005-06-24,14.054,14.073,13.813,13.883,6265460,0
2005-06-27,13.87,13.87,13.568,13.674,6708363,0
2005-06-28,13.726,14.068,13.679,14.064,5209963,0
2005-06-29,14.104,14.132,13.986,14.045,3736528,0
2005-06-30,14.111,14.132,14.004,14.017,6342202,0
2005-07-01,14.054,14.132,14.017,14.064,3946886,0
2005-07-05,14.008,14.132,13.883,14.045,4528490,0
2005-07-06,14.05,14.146,13.951,13.995,5808216,0
2005-07-07,13.843,13.895,13.739,13.888,6227546,0
2005-07-08,13.883,14.146,13.834,14.132,5565494,0
2005-07-11,14.232,14.254,14.068,14.232,5577053,0
2005-07-12,14.222,14.222,14.008,14.008,5060170,0
2005-07-13,14.029,14.05,13.938,13.963,3267261,0
2005-07-14,14.058,14.188,14.054,14.171,3544198,0
2005-07-15,14.155,14.155,13.942,14.081,4464230,0
2005-07-18,14.05,14.05,13.947,13.959,3657468,0
2005-07-19,14.017,14.05,13.824,13.843,6585845,0
2005-07-20,13.821,14.29,13.783,14.262,9451355,0
2005-07-21,14.86,14.986,14.704,14.704,14710786,0
2005-07-22,14.704,14.838,14.678,14.808,6770779,0
2005-07-25,14.761,14.977,14.668,14.739,6972815,0
2005-07-26,14.778,14.85,14.641,14.821,5296883,0
2005-07-27,14.86,14.96,14.808,14.946,5292254,0
2005-07-28,14.989,15.25,14.929,15.245,11296964,0
2005-07-29,15.193,15.336,15.153,15.209,9350100,0
2005-08-01,15.227,15.387,15.205,15.336,8934932,0
2005-08-02,15.336,15.408,15.262,15.395,8247917,0
2005-08-03,15.365,15.395,15.258,15.36,6017655,0
2005-08-04,15.305,15.315,15.175,15.193,7709306,0
2005-08-05,15.142,15.162,15.066,15.079,4160481,0
2005-08-08,15.11,15.171,14.956,14.995,3828991,0
2005-08-09,15.02,15.15,14.995,15.142,4360208,0
2005-08-10,15.193,15.245,15.042,15.128,5363917,0
2005-08-11,15.058,15.101,15.002,15.038,7911800,0
2005-08-12,15.006,15.061,14.825,14.964,4916845,0
2005-08-15,14.969,15.066,14.842,15.046,2661618,0
2005-08-16,14.884,15.042,14.854,14.903,4842412,0
2005-08-17,14.868,15.029,14.833,14.969,5086521,0
2005-08-18,14.924,14.946,14.808,14.829,3448037,0
2005-08-19,14.915,14.938,14.787,14.894,3468380,0
2005-08-22,14.96,15.088,14.907,14.995,2718485,0
2005-08-23,14.977,14.995,14.8,14.8,3586271,0
2005-08-24,14.769,14.946,14.687,14.792,3889564,0
2005-08-25,14.792,15.006,14.612,14.938,4975563,0
2005-08-26,14.911,15.054,14.854,14.969,3968155,0
2005-08-29,14.838,15.029,14.795,14.964,4148462,0
2005-08-30,14.884,14.933,14.654,14.782,4797106,0
2005-08-31,14.795,14.833,14.61,14.765,5682926,0
2005-09-01,14.795,14.876,14.687,14.743,6306140,0
2005-09-02,14.761,14.903,14.713,14.813,3716642,0
2005-09-06,14.868,15.054,14.86,14.986,7840608,0
2005-09-07,14.938,15.02,14.739,14.813,7302920,0
2005-09-08,14.782,14.825,14.7,14.707,3586271,0
2005-09-09,14.717,14.743,14.654,14.673,6671380,0
2005-09-12,14.598,14.753,14.593,14.687,4721744,0
2005-09-13,14.704,14.704,14.47,14.5,5845203,0
2005-09-14,14.49,14.557,14.457,14.482,2506737,0
2005-09-15,14.5,14.571,14.432,14.49,1811396,0
2005-09-16,14.557,14.7,14.49,14.673,5291793,0
2005-09-19,14.673,14.813,14.673,14.765,4420310,0
2005-09-20,14.782,15.138,14.773,14.942,7900248,0
2005-09-21,14.86,15.029,14.854,14.868,4116098,0
2005-09-22,14.825,15.02,14.761,14.995,4095292,0
2005-09-23,14.995,15.162,14.813,15.101,3588586,0
2005-09-26,15.106,15.106,14.753,14.761,6465183,0
2005-09-27,14.765,14.88,14.664,14.825,5336180,0
2005-09-28,14.911,15.356,14.898,15.223,8538720,0
2005-09-29,15.175,15.443,15.066,15.382,6500323,0
2005-09-30,15.319,15.616,15.302,15.508,6473510,0
2005-10-03,15.508,15.564,15.369,15.494,4255724,0
2005-10-04,15.47,15.738,15.36,15.382,4623734,0
2005-10-05,15.336,15.356,15.133,15.133,4452210,0
2005-10-06,15.133,15.288,14.872,15.038,6052787,0
2005-10-07,15.133,15.27,15.066,15.27,5746729,0
2005-10-10,15.319,15.395,15.12,15.284,3873379,0
2005-10-11,15.284,15.324,15.061,15.153,5395821,0
2005-10-12,15.133,15.218,14.924,15.058,6173454,0
2005-10-13,15.006,15.006,14.753,14.995,7694970,0
2005-10-14,15.034,15.038,14.778,14.973,4820688,0
2005-10-17,14.977,15.084,14.787,15.024,3154460,0
2005-10-18,14.995,14.995,14.721,14.868,3326904,0
2005-10-19,14.838,15.223,14.753,15.205,4843804,0
2005-10-20,15.205,15.421,15.088,15.171,5681074,0
2005-10-21,15.11,15.116,14.47,14.514,12943772,0
2005-10-24,14.543,14.854,14.543,14.854,4487349,0
2005-10-25,14.838,15.254,14.838,14.938,7912265,0
2005-10-26,14.973,15.193,14.868,14.872,6534068,0
2005-10-27,14.872,14.995,14.717,14.734,6899307,0
2005-10-28,14.817,14.998,14.721,14.761,5899294,0
2005-10-31,14.748,15.106,14.748,14.964,6047237,0
2005-11-01,14.986,15.185,14.977,15.015,6384276,0
2005-11-02,15.015,15.254,14.981,15.227,7418035,0
2005-11-03,15.315,15.447,15.262,15.356,6649185,0
2005-11-04,15.324,15.329,15.029,15.133,5779552,0
2005-11-07,15.213,15.336,15.147,15.297,4944592,0
2005-11-08,15.166,15.27,15.034,15.159,2863190,0
2005-11-09,15.179,15.352,15.15,15.245,3654697,0
2005-11-10,15.671,15.671,15.193,15.356,3864128,0
2005-11-11,15.356,15.467,15.209,15.305,3503512,0
2005-11-14,15.305,15.443,15.27,15.332,2795225,0
2005-11-15,15.391,15.425,15.275,15.408,4130430,0
2005-11-16,15.413,15.453,15.315,15.356,4750409,0
2005-11-17,15.607,16.001,15.582,15.954,9869295,0
2005-11-18,16.041,16.428,16.001,16.223,13360325,0
2005-11-21,16.223,16.336,16.215,16.312,5581676,0
2005-11-22,16.238,16.547,16.185,16.505,7798072,0
2005-11-23,16.437,16.647,16.428,16.566,4985270,0
2005-11-25,16.656,16.694,16.566,16.619,2550659,0
2005-11-28,16.719,16.766,16.598,16.598,5912702,0
2005-11-29,16.647,16.835,16.619,16.642,5524347,0
2005-11-30,16.642,16.719,16.526,16.555,4797106,0
2005-12-01,16.647,16.77,16.642,16.699,4475786,0
2005-12-02,16.665,16.763,16.555,16.694,2661157,0
2005-12-05,16.598,16.647,16.326,16.386,4447125,0
2005-12-06,16.428,16.566,16.364,16.364,3782756,0
2005-12-07,16.346,16.447,16.202,16.246,4367605,0
2005-12-08,16.303,16.396,16.168,16.264,3413362,0
2005-12-09,16.331,16.482,16.273,16.4,5128137,0
2005-12-12,16.437,16.491,16.163,16.336,3562696,0
2005-12-13,16.322,16.521,16.264,16.415,3725433,0
2005-12-14,16.428,16.579,16.384,16.552,3809572,0
2005-12-15,16.656,16.789,16.505,16.789,7193809,0
2005-12-16,16.922,16.999,16.831,16.831,6878963,0
2005-12-19,16.741,16.754,16.629,16.665,5254812,0
2005-12-20,16.656,16.712,16.473,16.615,10026489,0
2005-12-21,16.665,17.018,16.665,17.004,4896050,0
2005-12-22,17.066,17.382,17.036,17.382,6349136,0
2005-12-23,17.37,17.513,17.322,17.379,2526615,0
2005-12-27,17.353,17.576,17.16,17.239,4160481,0
2005-12-28,17.232,17.375,17.139,17.34,3632039,0
2005-12-29,17.303,17.531,17.294,17.521,4149386,0
2005-12-30,17.402,17.513,17.34,17.415,2914507,0
2006-01-03,17.411,17.411,17.088,17.34,10019547,0
2006-01-04,17.303,17.406,17.287,17.322,5790189,0
2006-01-05,17.294,17.294,17.071,17.122,6502166,0
2006-01-06,17.122,17.147,16.789,16.996,7898397,0
2006-01-09,17.075,17.251,17.054,17.237,5266831,0
2006-01-10,17.21,17.273,17.097,17.196,5031042,0
2006-01-11,17.251,17.259,17.143,17.259,2421209,0
2006-01-12,17.232,17.246,17.066,17.113,3151219,0
2006-01-13,17.16,17.239,17.009,17.032,3422148,0
2006-01-17,16.882,17.079,16.872,17.023,3150762,0
2006-01-18,16.987,17.322,16.914,17.303,6253899,0
2006-01-19,17.088,18.41,17.088,18.39,22457540,0
2006-01-20,18.257,18.297,17.996,18.13,13429220,0
2006-01-23,18.13,18.567,18.13,18.567,11709353,0
2006-01-24,18.653,19.082,18.502,18.667,15129194,0
2006-01-25,18.752,18.88,18.406,18.453,10532739,0
2006-01-26,18.578,18.732,18.495,18.667,8210467,0
2006-01-27,18.691,18.92,18.552,18.853,9858662,0
2006-01-30,18.808,19.134,18.774,19.1,6140628,0
2006-01-31,18.99,19.155,18.821,19.134,10275683,0
2006-02-01,18.817,19.172,18.739,18.867,8998266,0
2006-02-02,18.853,18.88,18.552,18.6,7529457,0
2006-02-03,18.563,18.649,18.437,18.533,5811912,0
2006-02-06,18.495,18.643,18.428,18.538,5455922,0
2006-02-07,18.502,18.59,18.247,18.31,4243700,0
2006-02-08,18.27,18.459,18.237,18.401,5160956,0
2006-02-09,18.406,18.495,18.333,18.453,5128596,0
2006-02-10,18.406,18.752,18.251,18.671,4953833,0
2006-02-13,18.671,18.732,18.394,18.604,5324159,0
2006-02-14,18.604,19.251,18.563,19.18,8820742,0
2006-02-15,19.176,19.447,18.961,19.447,5425407,0
2006-02-16,19.447,19.447,19.167,19.377,5781865,0
2006-02-17,19.251,19.323,19.087,19.194,4233067,0
2006-02-21,19.194,19.29,19.121,19.278,3539579,0
2006-02-22,19.394,19.496,19.318,19.42,2975536,0
2006-02-23,19.367,19.404,19.117,19.121,4176665,0
2006-02-24,19.142,19.26,18.986,19.134,2895557,0
2006-02-27,19.215,19.541,19.194,19.488,4168339,0
2006-02-28,19.461,19.461,19.117,19.151,3784147,0
2006-03-01,19.176,19.408,19.142,19.348,4714353,0
2006-03-02,19.294,19.398,19.163,19.212,3594596,0
2006-03-03,19.212,19.532,19.151,19.429,5947373,0
2006-03-06,19.334,19.367,19.1,19.117,5563179,0
2006-03-07,19.117,19.121,18.558,18.804,6467031,0
2006-03-08,18.748,18.748,18.062,18.406,9971471,0
2006-03-09,18.437,18.614,18.364,18.374,4787854,0
2006-03-10,18.351,18.567,18.243,18.552,5049074,0
2006-03-13,18.59,18.787,18.45,18.538,4170192,0
2006-03-14,18.538,18.732,18.347,18.428,5467944,0
2006-03-15,19.334,19.678,19.334,19.518,20968848,0
2006-03-16,19.501,19.571,19.38,19.47,6251583,0
2006-03-17,19.584,19.894,19.47,19.697,7182249,0
2006-03-20,19.662,19.874,19.548,19.805,6015800,0
2006-03-21,19.891,20.09,19.632,19.648,7225247,0
2006-03-22,19.678,19.956,19.678,19.933,4039348,0
2006-03-23,19.902,19.902,19.496,19.899,6620983,0
2006-03-24,19.856,19.974,19.692,19.938,5730085,0
2006-03-27,19.938,20.276,19.856,20.135,9312195,0
2006-03-28,20.139,20.152,19.878,20.017,6871570,0
2006-03-29,20.117,20.17,20.026,20.062,7504032,0
2006-03-30,19.987,20.139,19.919,20.04,5154944,0
2006-03-31,20.071,20.188,20.062,20.188,7544255,0
2006-04-03,20.325,20.599,20.267,20.479,7755076,0
2006-04-04,20.479,20.763,20.432,20.701,8665401,0
2006-04-05,20.712,20.901,20.528,20.696,6346825,0
2006-04-06,20.725,20.755,20.51,20.576,3121632,0
2006-04-07,20.648,20.68,20.232,20.249,4260344,0
2006-04-10,20.253,20.258,20.04,20.067,3945038,0
2006-04-11,20.008,20.094,19.861,19.906,5870632,0
2006-04-12,19.891,20.144,19.768,20.107,3614008,0
2006-04-13,20.2,20.294,20.053,20.227,3649145,0
2006-04-17,20.188,20.405,19.919,20.033,3894180,0
2006-04-18,20.043,20.763,20.043,20.759,7826275,0
2006-04-19,20.831,21.017,20.4,20.556,5746729,0
2006-04-20,20.657,20.804,20.222,20.445,7587714,0
2006-04-21,20.982,20.982,20.63,20.755,6718999,0
2006-04-24,20.67,21.082,20.666,21.027,5507701,0
2006-04-25,20.959,20.959,20.366,20.562,9995510,0
2006-04-26,20.616,20.729,20.366,20.377,9660791,0
2006-04-27,20.222,20.39,19.813,19.861,8657075,0
2006-04-28,19.894,20.057,19.692,19.726,11493912,0
2006-05-01,19.782,20.131,19.768,19.969,8180877,0
2006-05-02,20.325,20.353,19.805,20.35,11399593,0
2006-05-03,20.334,20.427,20.117,20.181,6023661,0
2006-05-04,20.311,20.35,20.094,20.222,8687591,0
2006-05-05,20.222,20.267,20.077,20.17,7451324,0
2006-05-08,20.17,20.377,20.126,20.245,6251123,0
2006-05-09,20.496,20.905,20.418,20.822,11269683,0
2006-05-10,20.777,21.039,20.777,20.926,7016736,0
2006-05-11,21.005,21.005,20.653,20.893,9844794,0
2006-05-12,20.839,20.845,20.307,20.414,8559522,0
2006-05-15,20.466,20.684,20.117,20.414,8078241,0
2006-05-16,20.905,20.982,20.286,20.328,10392651,0
2006-05-17,20.2,20.45,20.033,20.161,10824927,0
2006-05-18,20.34,20.452,19.822,19.853,10250718,0
2006-05-19,19.869,19.969,19.433,19.835,10891036,0
2006-05-22,19.652,20.126,19.579,19.956,7388447,0
2006-05-23,20.117,20.366,19.888,19.888,6798057,0
2006-05-24,19.791,20.097,19.501,19.749,7402776,0
2006-05-25,19.861,20.111,19.805,19.979,5667204,0
2006-05-26,20.107,20.286,19.911,20.04,3763808,0
2006-05-30,19.924,19.987,19.571,19.648,4690770,0
2006-05-31,19.675,20.262,19.675,20.071,7832282,0
2006-06-01,20.071,20.218,19.888,20.171,7762471,0
2006-06-02,20.528,20.59,20.17,20.34,8295071,0
2006-06-05,20.29,20.294,19.697,19.75,6328333,0
2006-06-06,19.75,19.75,19.176,19.461,9334850,0
2006-06-07,19.438,19.536,18.795,18.858,9607621,0
2006-06-08,18.853,19.034,18.13,19.025,15004823,0
2006-06-09,19.108,19.212,18.582,18.704,9142520,0
2006-06-12,18.732,18.887,18.381,18.453,7005643,0
2006-06-13,18.32,19.104,18.32,18.717,11045920,0
2006-06-14,18.653,19.051,18.653,18.947,6295506,0
2006-06-15,19.108,19.532,18.947,19.506,10090290,0
2006-06-16,19.506,19.506,19.155,19.416,9077330,0
2006-06-19,19.466,19.558,18.933,19.055,5218287,0
2006-06-20,19.077,19.404,18.871,18.884,7034771,0
2006-06-21,18.933,19.532,18.92,19.457,8186893,0
2006-06-22,19.644,19.644,19.155,19.404,5227531,0
2006-06-23,19.265,19.532,19.138,19.206,7642727,0
2006-06-26,19.251,19.318,19.025,19.255,6937220,0
2006-06-27,19.255,19.443,19.029,19.069,6876192,0
2006-06-28,19.087,19.404,18.917,19.348,7105504,0
2006-06-29,19.457,19.827,19.142,19.801,9922465,0
2006-06-30,19.899,20.121,19.827,20.107,8641815,0
2006-07-03,20.107,20.107,19.861,19.952,3992658,0
2006-07-05,19.813,19.965,19.553,19.924,6164668,0
2006-07-06,19.983,20.008,19.433,19.644,6510488,0
2006-07-07,19.626,19.626,19.353,19.492,5187774,0
2006-07-10,19.626,19.638,19.315,19.545,5450377,0
2006-07-11,19.501,19.593,19.328,19.518,5705582,0
2006-07-12,19.532,19.602,19.034,19.087,8619161,0
2006-07-13,19.034,19.064,18.717,18.917,8281197,0
2006-07-14,18.917,18.984,18.42,18.636,7039858,0
2006-07-17,18.528,18.707,18.297,18.31,7322335,0
2006-07-18,18.333,18.723,18.333,18.691,8399095,0
2006-07-19,18.623,18.924,18.39,18.906,12869799,0
2006-07-20,19.433,19.447,18.117,18.172,15415833,0
2006-07-21,18.164,18.196,17.694,17.961,13341374,0
2006-07-24,18.074,18.502,17.961,18.476,10051915,0
2006-07-25,18.476,18.476,17.84,18.222,14927616,0
2006-07-26,18.168,18.172,17.724,17.974,12048245,0
2006-07-27,18.105,18.257,18.014,18.117,7793448,0
2006-07-28,18.146,18.516,18.058,18.432,11053778,0
2006-07-31,18.274,18.42,18.125,18.386,6886359,0
2006-08-01,18.243,18.251,17.883,17.982,9634900,0
2006-08-02,18.054,18.377,18.021,18.333,4999143,0
2006-08-03,18.168,18.871,18.081,18.799,7335283,0
2006-08-04,18.695,18.965,17.988,18.134,11821705,0
2006-08-07,18.021,18.237,17.485,17.519,13053803,0
2006-08-08,17.614,17.774,17.379,17.477,7890537,0
2006-08-09,17.694,17.728,17.013,17.063,12383896,0
2006-08-10,17.063,17.432,17.054,17.391,8338991,0
2006-08-11,17.287,17.411,17.093,17.13,4711111,0
2006-08-14,17.303,17.402,17.151,17.215,4808662,0
2006-08-15,17.411,17.761,17.356,17.761,6774476,0
2006-08-16,17.867,18.315,17.732,18.297,8754167,0
2006-08-17,18.297,18.428,18.142,18.233,6143862,0
2006-08-18,18.233,18.233,17.974,18.113,3995890,0
2006-08-21,18.062,18.065,17.609,17.637,5857686,0
2006-08-22,17.637,17.853,17.605,17.651,5686619,0
2006-08-23,17.694,17.798,17.513,17.628,5068491,0
2006-08-24,17.628,17.697,17.399,17.424,6471654,0
2006-08-25,17.411,17.588,17.313,17.509,6599717,0
2006-08-28,17.544,17.609,17.411,17.445,5161416,0
2006-08-29,17.411,17.454,17.205,17.327,7012114,0
2006-08-30,17.411,17.477,17.287,17.331,5908541,0
2006-08-31,17.382,17.445,17.313,17.379,10456453,0
2006-09-01,17.411,17.468,17.277,17.419,5345890,0
2006-09-05,17.34,17.547,17.317,17.468,5162806,0
2006-09-06,17.391,17.571,17.348,17.361,5906691,0
2006-09-07,17.294,17.331,17.16,17.277,6792511,0
2006-09-08,17.348,17.387,17.215,17.327,5726845,0
2006-09-11,17.143,17.344,17.143,17.277,5956623,0
2006-09-12,17.281,17.745,17.281,17.728,7725939,0
2006-09-13,17.728,18.333,17.662,18.329,11081984,0
2006-09-14,18.278,18.533,18.247,18.424,8973310,0
2006-09-15,18.502,18.558,18.1,18.125,8728736,0
2006-09-18,18.251,18.653,18.172,18.614,8051425,0
2006-09-19,18.614,18.671,18.117,18.377,7754146,0
2006-09-20,18.578,18.685,18.237,18.297,5534517,0
2006-09-21,18.42,18.453,17.996,18,7332510,0
2006-09-22,18.005,18.142,17.863,18.045,7791599,0
2006-09-25,18.186,18.315,17.888,18.261,11164732,0
2006-09-26,18.377,18.623,18.27,18.609,9698236,0
2006-09-27,18.506,19.074,18.486,18.961,11482353,0
2006-09-28,18.933,19.134,18.884,18.929,6911795,0
2006-09-29,18.887,19.055,18.76,19.034,7190573,0
2006-10-02,19.087,19.104,18.765,18.853,5593232,0
2006-10-03,18.853,19.186,18.657,18.951,10165186,0
2006-10-04,18.965,19.367,18.755,19.367,8607142,0
2006-10-05,19.278,19.474,19.142,19.455,7052801,0
2006-10-06,19.357,19.371,19.147,19.219,5733315,0
2006-10-09,19.176,19.479,19.06,19.318,5496600,0
2006-10-10,19.466,19.648,19.384,19.553,6007941,0
2006-10-11,19.488,19.501,19.323,19.466,3979713,0
2006-10-12,19.545,19.666,19.443,19.634,5795273,0
2006-10-13,19.598,19.791,19.541,19.701,4747174,0
2006-10-16,19.602,19.979,19.518,19.974,5415700,0
2006-10-17,19.801,19.956,19.513,19.796,4195157,0
2006-10-18,20.048,20.29,19.588,19.749,9950195,0
2006-10-19,19.726,19.787,19.318,19.754,8589112,0
2006-10-20,19.801,19.861,19.496,19.644,7518367,0
2006-10-23,19.644,20.077,19.61,19.726,8214630,0
2006-10-24,19.782,19.817,19.553,19.791,6860006,0
2006-10-25,19.899,20.09,19.763,19.853,9044041,0
2006-10-26,19.906,19.914,19.619,19.709,5258510,0
2006-10-27,19.562,19.759,19.466,19.652,5984823,0
2006-10-30,19.705,19.736,19.575,19.671,7563673,0
2006-10-31,19.671,19.796,19.479,19.602,9508679,0
2006-11-01,19.736,19.861,19.506,19.632,10157784,0
2006-11-02,19.553,19.671,19.438,19.652,8813803,0
2006-11-03,19.652,19.722,19.334,19.506,6581688,0
2006-11-06,19.584,19.817,19.522,19.726,6288571,0
2006-11-07,19.75,19.965,19.697,19.697,6514189,0
2006-11-08,19.697,19.942,19.584,19.835,6677852,0
2006-11-09,19.849,19.906,19.61,19.613,7338973,0
2006-11-10,19.683,19.75,19.588,19.713,5499380,0
2006-11-13,19.713,20.107,19.687,20.017,5957548,0
2006-11-14,19.979,20.021,19.394,19.782,15608160,0
2006-11-15,19.839,19.952,19.671,19.736,9991810,0
2006-11-16,19.749,20,19.675,19.894,6616364,0
2006-11-17,19.878,19.878,19.675,19.754,7960809,0
2006-11-20,19.813,19.938,19.75,19.754,5662583,0
2006-11-21,19.736,19.849,19.692,19.787,4437414,0
2006-11-22,19.83,20.071,19.773,20.033,6466101,0
2006-11-24,19.878,19.965,19.75,19.782,1966275,0
2006-11-27,19.749,19.874,19.632,19.634,6694033,0
2006-11-28,19.598,19.613,19.255,19.367,11001076,0
2006-11-29,19.438,19.518,19.377,19.474,6560423,0
2006-11-30,19.466,19.902,19.411,19.579,8110602,0
2006-12-01,19.579,19.736,19.447,19.571,6988072,0
2006-12-04,19.705,19.974,19.692,19.919,7002405,0
2006-12-05,20.008,20.798,20,20.755,14587803,0
2006-12-06,20.712,20.72,20.222,20.253,13098187,0
2006-12-07,20.286,20.366,20.09,20.157,6083761,0
2006-12-08,20.103,20.302,20.04,20.071,4672279,0
2006-12-11,20.062,20.441,19.974,20.311,5940901,0
2006-12-12,20.267,20.325,19.899,20.077,7202595,0
2006-12-13,20.077,20.09,19.902,20.012,7634404,0
2006-12-14,20.048,20.543,20.012,20.466,8504969,0
2006-12-15,20.353,20.466,20.152,20.321,10254875,0
2006-12-18,20.353,20.358,20.126,20.2,3496117,0
2006-12-19,20.012,20.081,19.878,20.033,5362988,0
2006-12-20,19.974,20.008,19.749,19.768,8197984,0
2006-12-21,19.768,20.071,19.722,19.726,6050012,0
2006-12-22,19.768,19.768,19.483,19.598,3658861,0
2006-12-26,19.567,19.75,19.567,19.75,2032391,0
2006-12-27,19.805,19.874,19.75,19.849,3890946,0
2006-12-28,19.849,19.969,19.849,19.899,5452224,0
2006-12-29,19.899,19.983,19.83,19.902,4112401,0
2007-01-03,20,20.328,19.856,20.005,6148488,0
2007-01-04,19.983,20.021,19.791,19.856,6799906,0
2007-01-05,19.839,19.853,19.593,19.61,7179480,0
2007-01-08,19.558,19.749,19.501,19.638,5643625,0
2007-01-09,19.687,19.777,19.567,19.648,7559047,0
2007-01-10,19.553,19.584,19.377,19.492,10110633,0
2007-01-11,19.518,19.675,19.518,19.575,9768512,0
2007-01-12,19.579,20.005,19.579,19.891,9425922,0
2007-01-16,19.891,20.737,19.83,20.643,17155110,0
2007-01-17,20.562,20.59,20.29,20.34,7401395,0
2007-01-18,20.17,21.231,20.17,20.919,23765454,0
2007-01-19,20.914,21.077,20.725,20.835,11414855,0
2007-01-22,20.867,20.896,20.501,20.616,7531767,0
2007-01-23,20.353,21.433,20.315,21.244,21741851,0
2007-01-24,21.086,21.37,20.808,20.973,12095171,0
2007-01-25,20.973,21.191,20.808,20.87,12344597,0
2007-01-26,20.922,20.987,20.556,20.643,9270123,0
2007-01-29,20.643,20.959,20.452,20.67,13866115,0
2007-01-30,20.804,20.996,20.588,20.977,9699619,0
2007-01-31,21.042,21.9,21.013,21.847,16694167,0
2007-02-01,21.847,22.364,21.842,22.247,19734436,0
2007-02-02,22.247,22.299,22.063,22.147,9679742,0
2007-02-05,22.063,22.285,22.011,22.157,7501256,0
2007-02-06,21.76,21.944,21.599,21.616,11531825,0
2007-02-07,21.703,22.1,21.616,21.664,9455051,0
2007-02-08,21.682,21.881,21.567,21.755,7283501,0
2007-02-09,21.891,21.891,21.425,21.552,7598810,0
2007-02-12,21.607,21.673,21.37,21.578,5607456,0
2007-02-13,21.633,22.281,21.625,22.241,7146281,0
2007-02-14,22.29,24.701,22.094,22.601,17414593,0
2007-02-15,22.41,22.515,21.9,22.112,14628024,0
2007-02-16,22.13,22.223,21.703,22.006,7381050,0
2007-02-20,21.953,22.269,21.867,22.213,7862800,0
2007-02-21,22.125,22.613,22.023,22.564,8238199,0
2007-02-22,22.687,22.894,22.392,22.515,9615014,0
2007-02-23,22.388,22.564,22.255,22.468,9509603,0
2007-02-26,22.486,22.486,21.957,22.002,11541527,0
2007-02-27,22.016,22.157,20.873,21.195,18639645,0
2007-02-28,21.38,21.583,21.168,21.322,12635862,0
2007-03-01,21.086,21.525,20.922,21.394,13962034,0
2007-03-02,21.389,21.465,21.063,21.159,9833698,0
2007-03-05,20.896,21.03,20.68,20.785,12406775,0
2007-03-06,20.791,21.054,20.755,20.808,12599337,0
2007-03-07,20.729,21.172,20.72,21.086,11003382,0
2007-03-08,21.198,21.599,21.198,21.429,10874399,0
2007-03-09,21.587,21.74,21.304,21.358,7573380,0
2007-03-12,21.344,22.071,21.327,21.923,13352934,0
2007-03-13,21.716,21.751,21.177,21.212,9798560,0
2007-03-14,21.266,21.394,20.661,21.099,14634967,0
2007-03-15,21.099,21.544,21.073,21.344,7979766,0
2007-03-16,21.401,21.703,21.035,21.621,14568853,0
2007-03-19,21.544,21.716,21.389,21.544,12182779,0
2007-03-20,21.544,21.825,21.478,21.726,14616008,0
2007-03-21,21.673,21.944,21.578,21.912,11195866,0
2007-03-22,21.9,21.912,21.567,21.712,8065758,0
2007-03-23,21.747,22.638,21.673,22.538,18457723,0
2007-03-26,22.729,22.861,22.1,22.197,11002692,0
2007-03-27,22.171,22.193,21.793,21.834,7737966,0
2007-03-28,21.668,21.854,21.495,21.637,7083313,0
2007-03-29,21.916,22.1,21.625,21.912,10480955,0
2007-03-30,21.9,22.396,21.847,21.962,16037699,0
2007-04-02,21.931,22.085,21.716,22.055,6778639,0
2007-04-03,22.147,22.374,22.085,22.299,6383812,0
2007-04-04,22.383,22.473,22.25,22.281,5456749,0
2007-04-05,21.854,22.364,21.854,22.321,8503464,0
2007-04-09,23.058,24.06,23.032,23.177,26799322,0
2007-04-10,23.124,23.394,22.978,23.256,11029738,0
2007-04-11,23.261,23.358,22.924,23.013,6492784,0
2007-04-12,22.991,24.246,22.844,24.013,17101995,0
2007-04-13,24.013,24.047,23.503,23.746,7336156,0
2007-04-16,24.008,24.173,23.83,24.105,6760725,0
2007-04-17,24.095,24.095,23.78,23.892,6087460,0
2007-04-18,23.911,24.926,23.911,24.61,18000287,0
2007-04-19,24.771,25.788,24.498,25.191,29897769,0
2007-04-20,25.392,25.529,25.191,25.351,12770398,0
2007-04-23,25.29,25.486,25.197,25.219,7675015,0
2007-04-24,25.161,25.263,24.945,25.077,9765269,0
2007-04-25,25.087,25.285,24.806,25.17,13045818,0
2007-04-26,25.191,25.194,24.762,24.821,7765544,0
2007-04-27,24.733,25.211,24.603,25.055,10311499,0
2007-04-30,25.037,25.18,24.709,24.709,10023070,0
2007-05-01,24.775,25.035,24.233,24.274,18671100,0
2007-05-02,24.645,24.645,24.303,24.531,11864940,0
2007-05-03,24.83,25.475,24.83,25.206,12821225,0
2007-05-04,25.197,25.28,24.94,25.228,10960389,0
2007-05-07,25.219,25.373,25.082,25.187,8369340,0
2007-05-08,25.405,25.626,25.184,25.423,16153345,0
2007-05-09,25.428,25.575,25.202,25.423,11537060,0
2007-05-10,25.231,25.378,24.94,25.095,10726217,0
2007-05-11,25.241,25.36,25.202,25.285,11083365,0
2007-05-14,25.623,25.623,25.206,25.392,7279803,0
2007-05-15,25.392,25.762,25.382,25.588,14156461,0
2007-05-16,25.736,25.912,25.52,25.825,11733859,0
2007-05-17,25.74,26.188,25.69,26.132,13352477,0
2007-05-18,26.128,26.128,25.779,25.92,10015297,0
2007-05-21,25.833,26.03,25.696,25.756,11179642,0
2007-05-22,26.065,26.065,25.444,25.643,7239573,0
2007-05-23,25.766,25.847,25.593,25.718,7956674,0
2007-05-24,25.718,25.869,25.263,25.365,8286593,0
2007-05-25,25.537,25.812,25.471,25.514,6146183,0
2007-05-29,25.558,25.821,25.486,25.664,6394449,0
2007-05-30,25.475,25.731,25.475,25.7,4637605,0
2007-05-31,25.749,26.202,25.74,26.103,8240058,0
2007-06-01,26.225,26.562,26.216,26.399,8577093,0
2007-06-04,26.331,26.415,26.198,26.375,6373638,0
2007-06-05,26.194,26.389,25.977,26.167,6674618,0
2007-06-06,26.153,26.153,25.558,25.558,9014919,0
2007-06-07,25.458,25.558,24.833,24.833,14183916,0
2007-06-08,24.833,25.33,24.81,25.231,9698651,0
2007-06-11,25.18,25.253,25.016,25.021,6986200,0
2007-06-12,24.961,25.012,24.511,24.511,11463400,0
2007-06-13,24.372,25.249,24.372,25.249,11934516,0
2007-06-14,25.337,25.718,25.28,25.562,11129041,0
2007-06-15,25.674,26.331,25.674,26.012,15470853,0
2007-06-18,26.012,26.012,25.745,25.842,4606370,0
2007-06-19,25.804,25.904,25.651,25.851,9108305,0
2007-06-20,25.783,25.904,25.342,25.378,7313068,0
2007-06-21,25.351,25.541,25.17,25.524,8474918,0
2007-06-22,25.524,25.534,24.833,25.112,11210509,0
2007-06-25,25.211,25.237,24.737,24.81,8263636,0
2007-06-26,24.97,24.99,24.494,24.544,9007985,0
2007-06-27,24.401,24.896,24.241,24.81,10586363,0
2007-06-28,24.767,25.087,24.744,24.896,7050563,0
2007-06-29,25.03,25.263,24.741,24.91,6974667,0
2007-07-02,25.055,25.285,25.025,25.143,6621894,0
2007-07-03,25.153,25.298,25.087,25.249,3566387,0
2007-07-05,25.202,25.266,24.945,25.091,5839196,0
2007-07-06,25.112,25.401,24.91,25.266,7171535,0
2007-07-09,25.317,25.52,25.253,25.276,5979231,0
2007-07-10,25.191,25.191,24.838,24.887,10070939,0
2007-07-11,24.821,25.486,24.81,25.471,11210966,0
2007-07-12,25.74,25.9,25.471,25.9,10485579,0
2007-07-13,25.912,26.216,25.651,26.128,6459634,0
2007-07-16,25.917,26.643,25.346,26.428,9639984,0
2007-07-17,26.8,27.032,26.349,26.8,13330274,0
2007-07-18,27.256,27.98,27.164,27.233,26776262,0
2007-07-19,27.449,27.491,26.944,27.197,18777513,0
2007-07-20,26.931,27.325,26.758,27.229,12586388,0
2007-07-23,27.037,27.683,27.037,27.538,8371818,0
2007-07-24,26.593,27.604,26.593,27.032,16831289,0
2007-07-25,27.256,27.644,26.184,26.567,17326425,0
2007-07-26,26.025,26.162,25.575,25.977,21018258,0
2007-07-27,25.611,26.336,25.392,25.766,19052495,0
2007-07-30,25.686,26.313,25.611,26.108,10941436,0
2007-07-31,26.322,26.415,25.77,25.77,11289104,0
2007-08-01,25.524,25.957,25.409,25.812,13740475,0
2007-08-02,25.847,26.108,25.606,25.953,13343430,0
2007-08-03,25.947,25.993,24.709,24.709,16228262,0
2007-08-06,24.94,25.068,24.554,24.806,20174993,0
2007-08-07,24.723,25.554,24.447,25.28,15351228,0
2007-08-08,25.529,26.007,25.479,25.753,18332983,0
2007-08-09,25.541,25.888,25.025,25.025,14365658,0
2007-08-10,24.982,25.391,24.447,25.231,19016795,0
2007-08-13,25.373,25.904,25.365,25.514,9583113,0
2007-08-14,25.479,25.598,24.447,24.473,15818520,0
2007-08-15,24.099,24.419,23.032,23.287,20440071,0
2007-08-16,23.039,23.201,21.495,22.71,37710628,0
2007-08-17,23.474,23.602,22.281,22.915,18374265,0
2007-08-20,22.875,24.322,22.875,24.169,20177340,0
2007-08-21,24.224,24.274,23.65,23.711,9695926,0
2007-08-22,24.109,24.481,24.02,24.414,12678855,0
2007-08-23,24.503,24.662,23.634,23.719,11502700,0
2007-08-24,23.723,24.105,23.588,24.02,8043568,0
2007-08-27,23.988,24.095,23.659,23.687,6315854,0
2007-08-28,23.65,23.683,23.076,23.105,8695446,0
2007-08-29,23.261,23.818,23.252,23.78,8668167,0
2007-08-30,23.429,23.852,23.139,23.33,11805526,0
2007-08-31,23.638,24.26,23.503,24.131,13911888,0
2007-09-04,23.988,24.527,23.93,24.342,6099020,0
2007-09-05,24.121,24.173,23.446,23.602,13455107,0
2007-09-06,23.647,23.768,23.308,23.638,7455950,0
2007-09-07,23.326,23.97,23.151,23.381,12489766,0
2007-09-10,23.527,23.719,22.724,22.911,10011228,0
2007-09-11,23.044,23.585,22.978,23.465,6411089,0
2007-09-12,23.308,23.706,23.114,23.507,6773551,0
2007-09-13,23.773,24.523,23.541,24.372,12184627,0
2007-09-14,24.209,24.515,24.033,24.187,7068984,0
2007-09-17,24.139,24.269,23.925,24.008,5160494,0
2007-09-18,24.173,25.166,23.93,25.148,12130538,0
2007-09-19,25.378,25.378,24.637,24.833,10111095,0
2007-09-20,24.775,24.812,24.148,24.236,10923401,0
2007-09-21,24.442,24.585,24.236,24.414,11534532,0
2007-09-24,24.536,24.594,23.936,24.095,6858622,0
2007-09-25,23.826,24.144,23.793,23.988,17604490,0
2007-09-26,24.183,24.481,24.08,24.303,19797771,0
2007-09-27,24.447,24.723,24.246,24.61,11847594,0
2007-09-28,24.637,24.806,24.278,24.454,4874777,0
2007-10-01,24.81,24.865,24.178,24.728,8794845,0
2007-10-02,24.817,24.847,24.29,24.511,5030119,0
2007-10-03,24.335,24.442,23.911,24.013,7494784,0
2007-10-04,24.161,24.385,23.805,24.303,8430077,0
2007-10-05,24.442,25.52,24.442,25.382,15851717,0
2007-10-08,25.293,25.534,25.003,25.386,5835031,0
2007-10-09,25.36,25.704,25.116,25.554,7874358,0
2007-10-10,25.598,25.651,25.224,25.454,4936326,0
2007-10-11,25.562,25.838,25.091,25.611,9529925,0
2007-10-12,25.575,25.912,25.454,25.851,10540960,0
2007-10-15,25.783,25.917,25.224,25.558,8893782,0
2007-10-16,25.396,25.414,24.847,25.129,9578028,0
2007-10-17,25.648,25.912,25.351,25.736,20824931,0
2007-10-18,25.718,27.509,25.718,27.242,27269438,0
2007-10-19,27.246,27.27,26.482,26.522,16583209,0
2007-10-22,26.065,27.334,25.749,27.091,12939149,0
2007-10-23,27.466,28.122,27.466,28.112,17111879,0
2007-10-24,27.894,27.983,27.178,27.911,11524427,0
2007-10-25,27.976,27.988,27.091,27.53,14787532,0
2007-10-26,27.804,27.829,27.316,27.665,5918247,0
2007-10-29,27.807,27.916,27.525,27.572,12164748,0
2007-10-30,27.623,27.758,27.26,27.296,7261773,0
2007-10-31,27.401,27.794,27.366,27.696,10014462,0
2007-11-01,27.462,27.661,26.912,26.981,8921988,0
2007-11-02,27.045,27.34,26.646,27.256,9589585,0
2007-11-05,27.037,27.419,26.952,27.164,12227625,0
2007-11-06,27.219,27.483,27.219,27.445,11143290,0
2007-11-07,27.037,27.304,26.674,26.944,11507786,0
2007-11-08,26.968,27.419,26.669,27.356,14256567,0
2007-11-09,27.037,27.334,26.846,26.964,11283549,0
2007-11-12,26.981,27.41,26.686,26.734,9878078,0
2007-11-13,26.908,27.256,26.784,27.139,12606753,0
2007-11-14,27.356,27.556,26.792,26.902,10278115,0
2007-11-15,26.739,27.449,26.473,26.917,11045948,0
2007-11-16,27.037,27.36,26.894,27.356,11378533,0
2007-11-19,27.238,27.273,26.837,26.972,13729501,0
2007-11-20,27.072,27.652,26.926,27.352,10861946,0
2007-11-21,27.126,27.137,26.403,26.583,11073196,0
2007-11-23,26.707,27.139,26.707,26.968,4480602,0
2007-11-26,27.024,27.246,26.251,26.251,8277444,0
2007-11-27,26.336,27.024,26.172,26.908,9890346,0
2007-11-28,27.059,27.556,27.037,27.449,13057212,0
2007-11-29,27.304,27.435,26.894,27.139,7520297,0
2007-11-30,27.415,27.877,27.137,27.284,10836852,0
2007-12-03,27.256,27.459,26.894,27.32,8448607,0
2007-12-04,27.215,27.7,27.091,27.415,7207481,0
2007-12-05,27.719,28.021,27.688,27.968,10449010,0
2007-12-06,27.925,29.172,27.894,29.018,15350293,0
2007-12-07,29.128,29.576,28.984,29.164,9396140,0
2007-12-10,29.31,29.356,28.958,29.257,5323598,0
2007-12-11,29.262,29.393,28.152,28.26,11186895,0
2007-12-12,28.95,29.754,28.177,28.673,13947069,0
2007-12-13,28.591,28.984,28.237,28.942,6753657,0
2007-12-14,29.155,29.155,28.182,28.24,7963634,0
2007-12-17,28.169,28.301,27.854,27.894,8705595,0
2007-12-18,28.148,28.148,27.585,27.995,8124015,0
2007-12-19,26.491,27.383,26.251,26.952,34205722,0
2007-12-20,27.202,27.202,26.366,26.669,14964583,0
2007-12-21,26.908,27.37,26.748,27.26,16229155,0
2007-12-24,27.183,27.867,27.183,27.787,3646651,0
2007-12-26,27.648,27.787,27.521,27.688,4568715,0
2007-12-27,27.575,27.867,27.491,27.534,6364228,0
2007-12-28,27.383,27.736,27.36,27.631,5735173,0
2007-12-31,27.471,27.556,27.143,27.169,5430273,0
2008-01-02,27.205,27.521,26.739,26.871,11872563,0
2008-01-03,27.014,27.197,26.655,26.792,7383230,0
2008-01-04,26.588,26.588,25.883,25.966,12843907,0
2008-01-07,26.148,26.366,25.392,25.736,15857551,0
2008-01-08,25.775,25.957,24.843,24.931,13307766,0
2008-01-09,24.931,25.143,24.216,24.771,19161817,0
2008-01-10,24.536,25.626,24.03,25.27,13275259,0
2008-01-11,24.99,25.378,24.481,24.679,10531566,0
2008-01-14,24.926,25.166,24.806,24.926,10338558,0
2008-01-15,24.57,24.692,24.173,24.29,12027438,0
2008-01-16,24.131,24.771,24.066,24.419,12318718,0
2008-01-17,24.54,24.802,23.446,23.585,16151415,0
2008-01-18,23.793,24.187,23.278,23.892,15427144,0
2008-01-22,22.782,24.153,22.782,23.874,19661247,0
2008-01-23,23.952,25.373,23.519,25.312,25545801,0
2008-01-24,25.593,27.024,25.585,26.162,20049611,0
2008-01-25,26.403,26.739,25.704,25.917,20159988,0
2008-01-28,26.003,26.27,25.736,26.221,18108092,0
2008-01-29,26.432,26.432,26.108,26.27,16570977,0
2008-01-30,26.103,26.562,25.892,26.162,20749450,0
2008-01-31,24.874,27.356,24.874,26.984,21483896,0
2008-02-01,27.107,27.758,26.712,27.679,44178915,0
2008-02-04,27.569,27.82,27.067,27.188,14027082,0
2008-02-05,26.366,27.014,26.288,26.522,10670924,0
2008-02-06,26.758,27.087,26.449,26.635,8292731,0
2008-02-07,26.6,27.077,26.487,26.875,10541099,0
2008-02-08,26.734,27.449,26.627,27.113,11870833,0
2008-02-11,27.156,27.219,26.527,27.143,9923680,0
2008-02-12,27.37,27.731,26.842,27.161,10932079,0
2008-02-13,27.428,27.491,26.952,27.246,9418128,0
2008-02-14,27.491,27.491,26.875,26.981,12353239,0
2008-02-15,26.926,27.027,26.593,26.992,11550217,0
2008-02-19,27.356,27.356,26.264,26.554,19891496,0
2008-02-20,26.266,27.032,26.174,26.81,11640635,0
2008-02-21,26.964,27.077,26.366,26.651,17923049,0
2008-02-22,26.81,26.846,26.37,26.846,16305039,0
2008-02-25,26.922,27.449,26.473,27.396,12179443,0
2008-02-26,27.265,28.008,27.174,27.929,13592441,0
2008-02-27,27.7,27.842,27.428,27.635,13051154,0
2008-02-28,27.431,27.509,27.094,27.308,9711053,0
2008-02-29,27.045,27.276,26.635,26.984,13598737,0
2008-03-03,27.037,27.037,26.261,26.788,14105047,0
2008-03-04,26.487,26.992,26.336,26.717,12399008,0
2008-03-05,26.984,27.431,26.627,27.202,11763562,0
2008-03-06,27.121,27.121,26.142,26.167,14958529,0
2008-03-07,26.086,26.562,25.639,25.883,25527975,0
2008-03-10,25.74,26.212,25.585,25.686,10268817,0
2008-03-11,26.362,26.94,26.086,26.94,13652375,0
2008-03-12,27.032,27.242,26.631,26.691,14249643,0
2008-03-13,26.279,26.797,26.069,26.686,12955327,0
2008-03-14,26.94,27.014,25.989,26.554,14963299,0
2008-03-17,25.904,26.712,25.904,26.428,14879737,0
2008-03-18,26.984,27.983,26.815,27.968,30921071,0
2008-03-19,28.095,28.24,26.885,26.885,14380009,0
2008-03-20,26.922,26.922,25.575,26.403,27770113,0
2008-03-24,26.562,27.496,26.477,27.156,12168123,0
2008-03-25,27.242,28.122,27.081,27.903,13055341,0
2008-03-26,27.816,27.938,27.356,27.661,10087865,0
2008-03-27,27.661,27.85,27.081,27.161,9000319,0
2008-03-28,27.347,27.459,26.964,27.04,6921878,0
2008-03-31,26.894,27.256,26.734,27.121,8567621,0
2008-04-01,27.462,27.877,27.246,27.679,8631616,0
2008-04-02,27.885,28.186,27.652,28.035,13606366,0
2008-04-03,27.88,28.768,27.804,28.564,15265735,0
2008-04-04,28.669,29.071,28.334,28.911,10672484,0
2008-04-07,29.176,29.198,28.624,28.863,11645414,0
2008-04-08,28.603,29.062,28.5,28.871,9327076,0
2008-04-09,28.624,28.828,27.763,28.095,11251546,0
2008-04-10,28.041,28.232,27.696,28.122,8686498,0
2008-04-11,27.894,28.392,27.753,28.164,8323774,0
2008-04-14,28.164,28.5,28.082,28.417,9637512,0
2008-04-15,28.529,28.56,28.122,28.314,11218133,0
2008-04-16,28.655,29.641,28.598,29.538,26014504,0
2008-04-17,29.464,29.668,29.104,29.32,11267970,0
2008-04-18,29.675,30.027,29.592,29.867,16058214,0
2008-04-21,29.762,29.884,29.464,29.805,12901514,0
2008-04-22,29.61,29.849,29.377,29.592,13739848,0
2008-04-23,29.61,29.641,28.984,29.23,11382713,0
2008-04-24,28.988,30.229,28.741,29.857,18884825,0
2008-04-25,29.997,30.55,29.248,30.412,17453130,0
2008-04-28,30.416,30.823,30.171,30.606,7628507,0
2008-04-29,30.648,31.399,30.59,31.133,18095250,0
2008-04-30,31.142,31.866,31.04,31.404,31420220,0
2008-05-01,31.425,31.999,31.018,31.713,17666525,0
2008-05-02,32.065,32.155,31.23,31.77,12217889,0
2008-05-05,32.137,32.137,31.371,31.761,8080196,0
2008-05-06,31.234,32.311,31.234,32.215,9538684,0
2008-05-07,32.303,32.303,31.616,31.651,4830194,0
2008-05-08,31.535,31.899,31.417,31.835,8292672,0
2008-05-09,31.567,31.722,31.255,31.642,5966176,0
2008-05-12,31.713,31.995,31.362,31.939,5917625,0
2008-05-13,32.146,32.446,31.895,32.241,9729506,0
2008-05-14,32.446,32.796,32.229,32.432,8448990,0
2008-05-15,32.517,32.96,32.093,32.876,11591875,0
2008-05-16,32.927,33.777,32.859,33.093,18438972,0
2008-05-19,33.527,34.535,33.001,33.203,24520302,0
2008-05-20,33.106,33.387,32.805,33.219,13628460,0
2008-05-21,33.341,34.032,33.032,33.111,12811941,0
2008-05-22,33.223,33.79,32.831,33.404,13260758,0
2008-05-23,33.31,33.361,32.496,32.911,15379742,0
2008-05-27,33.118,34.154,32.756,34.154,15148891,0
2008-05-28,34.359,34.391,33.794,34.083,15286445,0
2008-05-29,33.955,35.217,33.803,34.76,13382065,0
2008-05-30,34.933,35.738,34.695,35.607,14000942,0
2008-06-02,35.526,35.526,34.615,35.117,11769008,0
2008-06-03,35.243,35.803,34.188,34.482,13870619,0
2008-06-04,34.389,34.806,34.146,34.45,7903344,0
2008-06-05,34.605,35.403,34.605,35.348,10360402,0
2008-06-06,35.117,35.117,33.7,33.72,13593134,0
2008-06-09,33.98,34.605,33.98,34.487,7320062,0
2008-06-10,34.217,34.464,33.7,33.984,9585544,0
2008-06-11,33.959,34.036,32.031,32.057,20637914,0
2008-06-12,32.281,33.067,32.277,32.623,21120663,0
2008-06-13,32.796,33.697,32.211,32.69,13650155,0
2008-06-16,32.539,33.067,32.047,32.903,19871495,0
2008-06-17,32.937,33.141,31.239,31.349,22616225,0
2008-06-18,31.207,33.079,31.102,32.8,30850068,0
2008-06-19,32.658,33.993,32.574,33.656,15122452,0
2008-06-20,33.337,33.642,32.964,33.257,11965571,0
2008-06-23,33.466,33.466,32.521,32.678,7481456,0
2008-06-24,32.493,32.704,31.8,31.912,11238735,0
2008-06-25,32.129,32.863,32.129,32.391,9972234,0
2008-06-26,32.093,32.539,31.443,31.577,11556080,0
2008-06-27,31.362,32.101,31.268,31.939,14807048,0
2008-06-30,31.956,32.903,31.826,32.662,14737607,0
2008-07-01,32.303,32.337,31.061,31.861,16558669,0
2008-07-02,32.044,32.16,30.276,30.373,12325441,0
2008-07-03,30.569,31.068,30.112,30.648,7977600,0
2008-07-07,30.838,31.496,29.976,30.419,12518764,0
2008-07-08,30.603,32.097,30.251,31.93,15443187,0
2008-07-09,32.012,32.333,30.657,30.862,10597570,0
2008-07-10,30.928,31.676,30.799,31.23,9691126,0
2008-07-11,30.799,31.667,30.368,31.111,10029902,0
2008-07-14,31.43,32.188,30.477,30.848,10589623,0
2008-07-15,30.281,30.501,29.372,30.149,17737782,0
2008-07-16,30.216,31.789,30.216,31.776,13697398,0
2008-07-17,31.844,32.197,31.115,31.662,5035664,0
2008-07-18,31.662,31.968,30.933,31.381,6228477,0
2008-07-21,31.567,31.656,31.156,31.367,6285050,0
2008-07-22,31.08,32.414,31.08,32.079,11894955,0
2008-07-23,32.437,33.527,32.164,33.451,6631707,0
2008-07-24,33.946,34.518,33.292,33.387,13833083,0
2008-07-25,33.629,34.166,32.796,33.524,7688513,0
2008-07-28,33.781,34.141,33.111,33.127,9130622,0
2008-07-29,32.923,35.13,32.886,35.044,15677902,0
2008-07-30,35.196,36.3,35.096,36.013,18695153,0
2008-07-31,35.645,36.447,35.56,35.663,10264576,0
2008-08-01,35.666,35.843,34.111,34.367,18300259,0
2008-08-04,34.391,35.018,34.376,34.602,13097583,0
2008-08-05,35.148,35.768,35.009,35.554,12172021,0
2008-08-06,35.455,35.663,35.126,35.495,7704645,0
2008-08-07,35.084,35.746,34.785,35.175,11413225,0
2008-08-08,35.194,36.165,35.066,35.983,11443503,0
2008-08-11,35.971,36.039,34.01,34.282,19523621,0
2008-08-12,34.605,34.673,31.809,32.937,31400499,0
2008-08-13,32.822,33.241,31.821,33.123,13819535,0
2008-08-14,32.907,34.141,32.472,33.58,9971857,0
2008-08-15,33.75,33.933,33.127,33.253,10642637,0
2008-08-18,33.48,33.697,32.951,33.154,6747337,0
2008-08-19,33.396,33.422,32.977,33.15,12644740,0
2008-08-20,33.524,33.871,33.265,33.67,11530696,0
2008-08-21,33.536,33.984,33.249,33.732,8300514,0
2008-08-22,34.01,35.105,33.881,34.412,10991589,0
2008-08-25,34.59,34.828,33.91,34.401,7129484,0
2008-08-26,34.44,35.157,34.201,35.092,11184069,0
2008-08-27,35.214,35.65,34.569,35.547,7945680,0
2008-08-28,35.777,36.356,35.777,36.225,10066761,0
2008-08-29,35.942,36.744,35.803,36.296,11828441,0
2008-09-02,36.532,37.116,35.14,35.455,16404745,0
2008-09-03,35.485,35.919,34.404,34.847,15504502,0
2008-09-04,34.527,34.605,32.361,32.76,23957852,0
2008-09-05,32.547,32.695,31.268,32.646,17903346,0
2008-09-08,33.642,34.087,32.065,32.641,17419820,0
2008-09-09,32.751,33.346,30.39,30.618,27932734,0
2008-09-10,31.306,32.489,30.823,31.93,20174327,0
2008-09-11,31.93,34.062,31.925,34.019,20389232,0
2008-09-12,33.74,33.92,32.881,33.656,12554111,0
2008-09-15,32.89,33.245,31.371,31.371,19803027,0
2008-09-16,30.711,31.708,30.073,31.647,36781627,0
2008-09-17,31.443,32.365,30.256,31.473,26122854,0
2008-09-18,31.477,32.344,30.325,31.93,27568596,0
2008-09-19,33.31,34.629,32.008,33.193,21514312,0
2008-09-22,33.185,33.306,31.268,31.516,12597143,0
2008-09-23,32.432,33.089,31.451,31.895,21870242,0
2008-09-24,32.017,32.097,30.799,31.068,11482830,0
2008-09-25,31.216,32.29,30.88,31.293,13659208,0
2008-09-26,30.742,31.754,30.716,31.694,9403783,0
2008-09-29,31.23,31.268,29.132,29.913,18338382,0
2008-09-30,30.688,31.395,30.237,30.781,12246969,0
2008-10-01,30.711,31.053,29.556,30.038,10849152,0
2008-10-02,29.805,29.845,26.128,26.862,33951789,0
2008-10-03,27.292,28.267,26.184,26.739,25399623,0
2008-10-06,25.682,27.027,24.165,26.496,29031603,0
2008-10-07,26.952,27.816,25.86,26.02,22540465,0
2008-10-08,25.378,27.716,24.771,26.298,22486995,0
2008-10-09,26.264,28.297,24.322,24.606,18073158,0
2008-10-10,23.076,26.145,22.388,25.091,23197953,0
2008-10-13,26.208,27.366,25.121,27.36,22492843,0
2008-10-14,28.223,28.659,26.128,27.238,24900880,0
2008-10-15,26.659,26.691,22.901,23.421,24004077,0
2008-10-16,23.465,24.326,22.166,23.94,29351584,0
2008-10-17,23.275,25.598,23.032,24.005,18734505,0
2008-10-20,24.683,25.611,24.025,25.471,14695207,0
2008-10-21,24.996,26.441,24.83,25.27,12622531,0
2008-10-22,24.914,25.904,23.869,24.603,20456313,0
2008-10-23,25.107,25.983,23.421,25.197,19986183,0
2008-10-24,22.975,25.71,22.975,25.211,16310529,0
2008-10-27,24.847,25.92,24.03,24.07,11257509,0
2008-10-28,24.733,26.034,23.585,25.92,14410342,0
2008-10-29,25.623,29.136,25.303,27.415,20275942,0
2008-10-30,28.237,28.958,26.931,27.53,14373995,0
2008-10-31,27.53,29.411,27.26,28.883,15257406,0
2008-11-03,28.85,29.112,27.613,27.838,12636828,0
2008-11-04,28.378,30.175,27.838,30.038,14398029,0
2008-11-05,29.685,30.107,27.8,27.885,15224390,0
2008-11-06,27.665,28.14,25.869,26.243,23393817,0
2008-11-07,26.473,27.081,25.626,26.384,14113195,0
2008-11-10,27.256,27.617,26.473,27.04,13925086,0
2008-11-11,26.605,27.459,25.678,26.976,13615986,0
2008-11-12,26.406,27.3,25.432,25.933,15164464,0
2008-11-13,26.145,26.898,23.429,26.651,30100069,0
2008-11-14,26.09,26.389,24.442,24.775,16877540,0
2008-11-17,24.503,25.486,23.647,24.748,15655452,0
2008-11-18,24.363,25.293,23.751,24.368,17838393,0
2008-11-19,24.099,24.25,21.847,22.05,23900645,0
2008-11-20,21.707,22.986,20.488,21.249,24671701,0
2008-11-21,21.772,21.802,18.937,20.547,30587461,0
2008-11-24,20.919,21.513,19.726,20.547,28852798,0
2008-11-25,21.27,21.69,20.462,21.637,26616828,0
2008-11-26,21.212,22.33,20.818,21.949,13389245,0
2008-11-28,21.851,22.49,21.266,21.647,7071808,0
2008-12-01,21.465,21.465,20.272,20.346,18508433,0
2008-12-02,20.67,21.01,19.796,20.45,13718446,0
2008-12-03,20.423,21.042,19.801,20.794,14480937,0
2008-12-04,20.479,21.37,20.222,20.501,13389019,0
2008-12-05,20.171,20.634,19.408,20.543,16666379,0
2008-12-08,21.042,22.241,20.849,21.904,20392285,0
2008-12-09,21.164,21.198,19.956,20.29,23267883,0
2008-12-10,20.501,21.354,20.09,21.219,16919774,0
2008-12-11,21.109,21.172,20.005,20.161,15280321,0
2008-12-12,19.626,19.683,18.1,18.521,33533931,0
2008-12-15,18.743,18.986,18.191,18.808,23743391,0
2008-12-16,19.021,20.528,19.021,20.29,17640207,0
2008-12-17,20.213,21.513,20.017,21.104,15433971,0
2008-12-18,21.257,21.595,19.791,20.157,15439613,0
2008-12-19,21.017,21.017,19.822,20.017,12506341,0
2008-12-22,20.148,20.742,19.888,20.325,11844707,0
2008-12-23,20.452,20.539,19.796,20.043,7599550,0
2008-12-24,19.827,20.213,19.827,19.938,1889386,0
2008-12-26,20.04,20.325,19.974,20.321,3233804,0
2008-12-29,20.245,20.34,19.424,19.933,7306316,0
2008-12-30,19.894,20.286,19.644,20.249,7276340,0
2008-12-31,20.245,20.901,20.103,20.68,7577734,0
2009-01-02,20.733,21.802,20.657,21.687,9308309,0
2009-01-05,21.928,22.76,21.452,22.515,14471749,0
2009-01-06,22.729,23.647,22.601,23.364,15916497,0
2009-01-07,23.105,23.261,21.159,21.525,17574705,0
2009-01-08,21.637,21.904,20.835,21.317,12723345,0
2009-01-09,21.394,21.607,20.518,20.818,10100371,0
2009-01-12,20.737,20.996,19.457,19.687,20359757,0
2009-01-13,19.451,20.184,18.704,19.138,19644382,0
2009-01-14,18.677,18.986,17.656,17.978,25492719,0
2009-01-15,17.961,18.337,16.807,17.837,27965813,0
2009-01-16,18.105,18.36,17.402,17.485,18370669,0
2009-01-20,17.294,17.303,16.243,16.368,22569645,0
2009-01-21,16.612,17.858,16.372,17.531,22063973,0
2009-01-22,17.013,18.995,16.77,18.711,27868636,0
2009-01-23,18.286,18.826,17.837,18.31,12045425,0
2009-01-26,18.446,19.142,18.045,18.575,11877675,0
2009-01-27,18.736,19.652,18.552,19.457,16219394,0
2009-01-28,19.754,20.53,19.726,20.222,18969839,0
2009-01-29,19.995,20.021,19.199,19.334,10303014,0
2009-01-30,19.357,19.501,18.717,18.943,11449549,0
2009-02-02,18.604,18.862,18.23,18.649,9617444,0
2009-02-03,18.853,19.796,18.512,19.692,13744994,0
2009-02-04,19.782,20.491,19.541,19.969,13687877,0
2009-02-05,19.805,20.588,19.186,20.452,15283505,0
2009-02-06,20.505,21.629,20.334,21.314,15600600,0
2009-02-09,21.341,21.457,20.547,21.327,11939849,0
2009-02-10,21.198,21.327,19.853,20.232,16745806,0
2009-02-11,20.307,20.307,19.212,19.605,14864935,0
2009-02-12,19.353,19.483,18,18.752,22112661,0
2009-02-13,18.853,19.194,18.386,18.821,13184725,0
2009-02-17,18.41,18.41,17.424,17.656,17475776,0
2009-02-18,17.656,18.058,17.436,17.72,12010645,0
2009-02-19,17.237,17.711,16.719,16.969,22644560,0
2009-02-20,16.807,17.662,16.535,17.317,14992796,0
2009-02-23,17.45,17.647,16.246,16.331,11729232,0
2009-02-24,16.354,17.436,16.331,17.253,16525329,0
2009-02-25,17.135,17.135,16.045,16.758,20222907,0
2009-02-26,16.894,16.914,16.127,16.195,15542790,0
2009-02-27,15.929,16.763,15.593,16.229,14735045,0
2009-03-02,15.932,15.964,15.336,15.494,16586334,0
2009-03-03,15.661,16.088,15.526,15.82,16907272,0
2009-03-04,16.082,16.678,15.801,16.419,13889263,0
2009-03-05,15.806,15.94,14.61,15.329,27431230,0
2009-03-06,15.433,15.925,14.713,15.133,16446101,0
2009-03-09,14.95,15.258,14.397,14.543,17743678,0
2009-03-10,14.804,15.585,14.804,15.489,20878970,0
2009-03-11,15.621,16.082,15.439,15.806,13960370,0
2009-03-12,15.751,16.251,15.374,16.122,12251282,0
2009-03-13,16.225,16.552,15.851,16.082,9057343,0
2009-03-16,16.741,17.685,16.396,16.841,20628765,0
2009-03-17,16.877,17.348,16.566,17.348,13013549,0
2009-03-18,17.009,17.402,16.318,17.135,17378836,0
2009-03-19,17.277,17.66,16.978,17.075,8656867,0
2009-03-20,17.387,17.454,16.602,16.736,13627192,0
2009-03-23,17.097,18.199,17.063,18.186,14800409,0
2009-03-24,17.943,18.769,17.555,18.237,13663237,0
2009-03-25,18.218,18.521,17.079,17.715,14549162,0
2009-03-26,17.833,19.308,17.74,19.242,20096100,0
2009-03-27,19.038,19.151,18.459,18.6,11944492,0
2009-03-30,17.914,18.1,17.436,17.728,13585953,0
2009-03-31,17.853,18.125,17.348,17.784,12388279,0
2009-04-01,17.597,18.164,17.228,17.996,14043279,0
2009-04-02,18.364,20.067,18.364,19.575,26080061,0
2009-04-03,19.648,19.974,19.508,19.938,21109033,0
2009-04-06,19.759,19.83,18.6,19.06,16121092,0
2009-04-07,18.979,19.1,18.29,18.441,14261835,0
2009-04-08,18.552,19.034,18.441,18.995,11515620,0
2009-04-09,19.443,20.232,19.274,20.03,14745661,0
2009-04-13,19.894,20.452,19.466,20.227,11497034,0
2009-04-14,20.077,20.475,19.717,19.974,12136952,0
2009-04-15,20.161,20.905,19.853,20.157,19963965,0
2009-04-16,20.396,20.759,20.121,20.41,14924722,0
2009-04-17,20.51,21.525,20.479,20.888,16386682,0
2009-04-20,20.552,20.72,19.749,19.891,13261335,0
2009-04-21,19.83,20.552,19.532,20.334,11833948,0
2009-04-22,19.805,21.219,19.697,20.643,19631004,0
2009-04-23,21.249,21.664,20.746,21.433,17569261,0
2009-04-24,21.505,21.802,20.854,21.253,13933065,0
2009-04-27,20.977,20.977,20.165,20.496,14022702,0
2009-04-28,20.321,20.742,19.777,20.377,11795212,0
2009-04-29,20.59,21.587,20.58,21.164,14064893,0
2009-04-30,21.41,21.94,21.223,21.257,14092680,0
2009-05-01,21.241,22.188,20.818,21.621,13381612,0
2009-05-04,21.637,23.177,21.637,23.066,19809003,0
2009-05-05,23.037,23.201,22.152,22.533,16072011,0
2009-05-06,22.962,23.347,22.313,22.928,9625758,0
2009-05-07,23.148,23.148,21.877,22.175,12633222,0
2009-05-08,22.207,22.687,21.996,22.255,16825933,0
2009-05-11,21.931,22.139,21.227,21.344,12029365,0
2009-05-12,21.49,21.616,20.616,20.901,16477817,0
2009-05-13,20.599,20.599,19.75,19.874,15259483,0
2009-05-14,19.869,20.441,19.75,19.856,10629729,0
2009-05-15,19.777,20.594,19.713,20.152,10476029,0
2009-05-18,20.37,20.987,20.171,20.968,11659869,0
2009-05-19,21.059,21.41,20.751,20.839,8245486,0
2009-05-20,21.042,21.802,20.893,20.982,11132774,0
2009-05-21,20.539,20.603,19.717,19.902,12342548,0
2009-05-22,19.906,20.362,19.899,19.969,8157843,0
2009-05-26,20.081,21.137,19.856,20.72,13959203,0
2009-05-27,20.675,20.808,19.562,19.602,17079660,0
2009-05-28,19.791,19.83,19.034,19.709,11392674,0
2009-05-29,19.883,21.336,19.835,21.314,20260059,0
2009-06-01,21.907,23.027,21.534,22.481,17975427,0
2009-06-02,22.609,23.326,22.396,22.928,14006191,0
2009-06-03,22.785,23.009,22.1,22.405,12227503,0
2009-06-04,22.52,23.218,22.241,23.066,9362677,0
2009-06-05,23.598,23.715,22.941,23.275,9638056,0
2009-06-08,22.907,23.659,22.806,23.358,10680248,0
2009-06-09,23.318,23.988,23.139,23.326,9067802,0
2009-06-10,23.507,23.683,22.701,23.114,7370796,0
2009-06-11,23.16,23.514,22.737,22.996,8351529,0
2009-06-12,22.833,23.536,22.782,23.514,9134206,0
2009-06-15,23.358,23.358,22.016,22.321,10544266,0
2009-06-16,22.443,23.005,22.295,22.36,8831885,0
2009-06-17,22.098,22.545,21.847,22.237,10101087,0
2009-06-18,22.266,22.396,21.747,21.962,8979223,0
2009-06-19,22.197,22.655,21.877,22.495,12041168,0
2009-06-22,22.309,22.348,21.257,21.314,9294573,0
2009-06-23,21.327,21.629,20.919,21.41,8155077,0
2009-06-24,21.578,22.237,21.495,21.825,11011129,0
2009-06-25,21.677,23.129,21.525,22.982,11426450,0
2009-06-26,22.897,23.164,22.672,23.058,17227496,0
2009-06-29,23.209,23.252,22.677,22.789,8057500,0
2009-06-30,22.68,23.118,22.197,22.52,7545021,0
2009-07-01,22.601,23.266,22.538,22.82,8789057,0
2009-07-02,22.55,22.55,21.966,22.019,8826482,0
2009-07-06,21.842,22.023,21.473,21.94,10468610,0
2009-07-07,21.851,22.076,21.071,21.212,11521444,0
2009-07-08,21.253,21.414,20.534,21.15,9987443,0
2009-07-09,21.275,21.904,21.275,21.495,9507126,0
2009-07-10,21.317,21.912,21.198,21.788,9156452,0
2009-07-13,21.877,22.213,21.236,22.171,8350690,0
2009-07-14,22.626,23.124,22.525,23.049,12698901,0
2009-07-15,23.347,24.161,23.23,24.08,12668254,0
2009-07-16,23.936,24.658,23.811,24.459,8637606,0
2009-07-17,24.363,24.887,24.278,24.585,9064310,0
2009-07-20,24.753,25.558,24.753,25.197,10930508,0
2009-07-21,25.58,25.788,24.977,25.37,9774423,0
2009-07-22,25.156,25.989,25.051,25.623,12817057,0
2009-07-23,25.392,26.917,25.351,25.588,20721497,0
2009-07-24,25.396,25.524,24.342,25.087,13418051,0
2009-07-27,25.087,25.184,24.406,25.009,8744169,0
2009-07-28,24.762,24.99,24.161,24.468,8519951,0
2009-07-29,24.07,24.433,23.628,24.283,9636687,0
2009-07-30,24.797,25.237,24.662,24.706,8295970,0
2009-07-31,24.723,25.095,24.274,24.883,7891415,0
2009-08-03,25.419,26.202,25.095,26.043,12377216,0
2009-08-04,25.792,26.256,25.664,26.142,8984046,0
2009-08-05,26.162,26.279,25.373,25.635,5530494,0
2009-08-06,25.788,26.18,25.602,25.71,7831460,0
2009-08-07,26.132,27.143,26.073,26.549,10519481,0
2009-08-10,26.406,26.406,25.541,25.639,7738539,0
2009-08-11,25.266,26.047,25.156,25.957,11381233,0
2009-08-12,25.749,26.6,25.749,26.274,10382595,0
2009-08-13,26.473,26.609,26.052,26.609,5262834,0
2009-08-14,26.567,26.57,25.989,26.31,5789176,0
2009-08-17,25.724,25.851,25.224,25.534,6188330,0
2009-08-18,25.593,25.957,25.486,25.762,5366816,0
2009-08-19,25.479,26.119,25.378,25.92,5662024,0
2009-08-20,26.095,26.665,25.851,26.5,8524020,0
2009-08-21,26.691,27.045,26.266,26.8,8334226,0
2009-08-24,26.842,26.952,26.298,26.482,6495706,0
2009-08-25,26.699,26.972,26.284,26.375,6674414,0
2009-08-26,26.279,26.326,25.892,26.119,7246071,0
2009-08-27,25.983,26.353,25.567,26.198,6070681,0
2009-08-28,26.345,26.527,26.047,26.23,6639684,0
2009-08-31,25.993,26.108,25.611,25.874,5720046,0
2009-09-01,25.753,26.349,25.529,25.648,9066593,0
2009-09-02,25.471,25.783,25.333,25.392,7274190,0
2009-09-03,25.454,26.098,25.206,25.97,10967696,0
2009-09-04,25.762,27.006,25.762,26.837,8308514,0
2009-09-08,27.139,27.202,26.646,26.678,10890292,0
2009-09-09,26.691,27.386,26.651,26.931,9790943,0
2009-09-10,26.82,27.749,26.82,27.486,8205315,0
2009-09-11,27.712,27.885,26.82,27.059,12483182,0
2009-09-14,26.829,27.242,26.6,27.156,5308460,0
2009-09-15,27.224,27.67,26.931,27.517,8584035,0
2009-09-16,27.731,28.008,27.054,27.34,9486197,0
2009-09-17,27.3,27.356,26.837,26.972,9885294,0
2009-09-18,27.05,27.334,26.788,26.992,8695357,0
2009-09-21,26.784,26.926,26.496,26.627,5238441,0
2009-09-22,26.758,27.091,26.674,26.82,6310851,0
2009-09-23,26.82,26.931,26.279,26.31,7065572,0
2009-09-24,26.318,26.567,25.957,26.251,7474861,0
2009-09-25,26.073,26.266,25.585,25.74,8728439,0
2009-09-28,26.03,26.243,25.7,26.082,4497778,0
2009-09-29,26.095,26.18,25.546,25.585,6627301,0
2009-09-30,25.639,25.74,24.847,25.241,12649012,0
2009-10-01,25.554,26.043,25.063,25.116,14187434,0
2009-10-02,24.857,25.351,24.683,24.821,11100372,0
2009-10-05,24.838,25.36,24.741,25.249,6540841,0
2009-10-06,25.611,25.762,25.197,25.44,6446116,0
2009-10-07,25.337,25.554,25.187,25.37,5386177,0
2009-10-08,25.648,25.938,25.486,25.718,10386556,0
2009-10-09,25.71,25.983,25.529,25.865,7627043,0
2009-10-12,25.907,26.256,25.606,25.788,6346596,0
2009-10-13,25.682,25.953,25.432,25.917,9181611,0
2009-10-14,26.27,27.215,26.27,27.192,12083521,0
2009-10-15,27.037,27.517,26.82,27.156,9572483,0
2009-10-16,27.006,27.595,26.82,27.483,7889566,0
2009-10-19,27.623,27.894,27.521,27.74,7035839,0
2009-10-20,27.829,27.98,27.462,27.791,7445781,0
2009-10-21,27.704,28.099,27.087,27.219,9186083,0
2009-10-22,27.001,27.386,25.762,26.441,21572818,0
2009-10-23,25.904,26.052,24.406,24.974,41594918,0
2009-10-26,25.073,25.524,25.012,25.112,15809371,0
2009-10-27,25.112,25.307,23.683,23.83,27608971,0
2009-10-28,23.933,24.527,23.933,23.988,18342911,0
2009-10-29,24.105,24.719,24.105,24.433,10418837,0
2009-10-30,24.356,24.594,23.741,23.852,11482392,0
2009-11-02,23.888,24.511,23.446,23.818,14413420,0
2009-11-03,25.009,25.7,24.956,25.7,45510668,0
2009-11-04,26.148,26.47,25.461,25.588,24848001,0
2009-11-05,25.874,26.27,25.602,26.238,14501456,0
2009-11-06,26.142,27.311,26.142,26.976,20895888,0
2009-11-09,26.885,27.34,26.517,26.984,20862148,0
2009-11-10,26.77,27.027,26.557,26.871,13066465,0
2009-11-11,27.04,27.496,26.988,27.292,7734337,0
2009-11-12,27.34,27.547,26.936,27.037,8541409,0
2009-11-13,27.014,27.525,27.014,27.491,6804262,0
2009-11-16,27.517,28.14,27.499,28.14,10744366,0
2009-11-17,28.072,28.568,27.925,28.533,11837826,0
2009-11-18,28.451,28.581,28.155,28.527,8802356,0
2009-11-19,28.374,28.374,27.794,27.976,9548270,0
2009-11-20,27.92,28.227,27.816,28.14,8402958,0
2009-11-23,28.594,28.867,28.491,28.598,8597000,0
2009-11-24,28.077,28.598,27.7,27.864,10808770,0
2009-11-25,27.942,28.027,27.644,27.903,6388091,0
2009-11-27,27.229,27.644,26.981,27.334,4619707,0
2009-11-30,27.431,27.791,27.126,27.366,8492675,0
2009-12-01,27.692,28.124,27.613,27.829,9079596,0
2009-12-02,27.665,28.159,27.665,27.951,6389782,0
2009-12-03,28,28.077,27.728,27.773,7297854,0
2009-12-04,28.144,28.551,27.929,28.213,13811296,0
2009-12-07,28.267,28.364,28.041,28.041,9274572,0
2009-12-08,27.867,27.946,27.32,27.406,12036646,0
2009-12-09,27.26,27.572,27.054,27.466,6882052,0
2009-12-10,27.543,28.058,27.543,27.942,9494557,0
2009-12-11,28.169,28.169,27.652,27.763,7399863,0
2009-12-14,27.983,28.291,27.867,28.24,6211706,0
2009-12-15,28.124,28.245,27.903,28.082,6168091,0
2009-12-16,27.938,28.209,27.832,27.894,8924574,0
2009-12-17,27.749,27.777,27.224,27.386,8734658,0
2009-12-18,27.471,27.683,27.188,27.419,8445998,0
2009-12-21,27.665,28.021,27.604,28.008,6158295,0
2009-12-22,27.976,28.199,27.942,28.14,5705866,0
2009-12-23,28.26,28.564,28.062,28.464,4529034,0
2009-12-24,28.568,28.72,28.447,28.651,1539906,0
2009-12-28,28.638,28.647,28.148,28.406,2716195,0
2009-12-29,28.388,28.555,28.275,28.275,2898780,0
2009-12-30,28.26,28.301,28.041,28.077,3280771,0
2009-12-31,28.008,28.077,27.599,27.644,3399730,0
2010-01-04,27.938,28.301,27.89,28.287,6812625,0
2010-01-05,28.36,28.897,28.267,28.682,7786521,0
2010-01-06,28.669,29.107,28.603,28.723,6199447,0
2010-01-07,28.581,28.741,28.159,28.468,5826345,0
2010-01-08,28.451,29.569,28.378,29.435,8889227,0
2010-01-11,29.632,29.703,29.066,29.24,7071885,0
2010-01-12,28.984,29.213,28.879,29.153,7682561,0
2010-01-13,29.289,29.364,28.788,29.185,8498705,0
2010-01-14,29.035,29.257,28.529,28.716,7112295,0
2010-01-15,28.673,28.72,28.155,28.364,10030070,0
2010-01-19,28.429,28.454,28.008,28.342,6916756,0
2010-01-20,27.7,27.704,26.788,27.569,18828305,0
2010-01-21,27.386,29.19,27.316,28.314,20175923,0
2010-01-22,28.36,28.655,27.475,27.623,13436331,0
2010-01-25,27.938,27.995,27.445,27.575,8324797,0
2010-01-26,27.449,27.903,27.21,27.773,7655867,0
2010-01-27,27.708,27.708,27.256,27.604,9214403,0
2010-01-28,27.648,27.744,26.58,26.622,12693731,0
2010-01-29,26.824,27.081,26.132,26.172,11344565,0
2010-02-01,26.313,26.992,26.306,26.957,9343155,0
2010-02-02,27.032,27.356,26.837,27.224,5536060,0
2010-02-03,27.325,27.639,27.137,27.246,5524440,0
2010-02-04,26.936,27.149,26.349,26.379,8083648,0
2010-02-05,26.445,26.885,26.279,26.862,11141048,0
2010-02-08,26.898,27.014,26.375,26.375,7774562,0
2010-02-09,26.753,27.059,26.554,26.707,5215473,0
2010-02-10,26.717,26.961,26.234,26.694,8017479,0
2010-02-11,26.575,27.623,26.567,27.517,11937204,0
2010-02-12,27.26,27.454,27.01,27.431,7890098,0
2010-02-16,27.688,28.232,27.462,28.186,8683027,0
2010-02-17,28.36,28.406,27.712,28.112,6448036,0
2010-02-18,28.077,28.301,27.946,28.254,5590350,0
2010-02-19,28.223,28.875,28.223,28.797,11851440,0
2010-02-22,28.85,29.022,28.741,28.92,9945551,0
2010-02-23,28.928,28.97,28.491,28.72,9513541,0
2010-02-24,28.69,28.965,28.598,28.933,7816517,0
2010-02-25,28.533,29.641,28.322,29.613,13266796,0
2010-02-26,29.576,29.663,29.136,29.144,14628271,0
2010-03-01,29.306,29.45,28.991,29.289,8746161,0
2010-03-02,29.372,29.46,28.954,29.104,9737121,0
2010-03-03,29.128,29.45,29.026,29.076,7593866,0
2010-03-04,29.048,29.588,29.004,29.442,7627706,0
2010-03-05,29.663,29.99,29.586,29.904,7581061,0
2010-03-08,29.985,30.179,29.876,30.059,5556288,0
2010-03-09,29.962,30.866,29.892,30.643,11891126,0
2010-03-10,30.606,31.161,30.497,30.973,18123907,0
2010-03-11,30.88,31.371,30.858,31.362,13397786,0
2010-03-12,31.491,31.607,31.152,31.581,8128265,0
2010-03-15,31.491,31.656,31.255,31.539,9171187,0
2010-03-16,31.525,31.792,31.47,31.776,8617012,0
2010-03-17,31.866,32.025,31.508,31.667,10146582,0
2010-03-18,31.477,31.995,31.477,31.861,8840257,0
2010-03-19,32.081,32.164,31.486,31.68,12285359,0
2010-03-22,31.503,32.074,31.417,32.012,7376653,0
2010-03-23,32.084,32.115,31.581,31.881,7258608,0
2010-03-24,31.792,31.792,31.297,31.539,7312769,0
2010-03-25,31.818,32.129,31.385,31.438,9205050,0
2010-03-26,31.467,31.573,31.182,31.434,7020404,0
2010-03-29,31.577,31.977,31.477,31.83,6766700,0
2010-03-30,31.93,32.12,31.699,31.844,6222723,0
2010-03-31,31.736,31.844,31.381,31.708,6306372,0
2010-04-01,31.708,32.11,31.6,31.861,5995288,0
2010-04-05,31.912,32.124,31.647,31.93,7731672,0
2010-04-06,31.804,31.946,31.708,31.857,6469257,0
2010-04-07,31.804,32.008,31.263,31.872,10614435,0
2010-04-08,31.727,32.746,31.676,32.683,11425061,0
2010-04-09,32.751,32.868,32.517,32.769,6131756,0
2010-04-12,32.796,32.826,32.241,32.609,5343863,0
2010-04-13,32.505,33.076,32.387,32.964,8760744,0
2010-04-14,33.145,33.547,33.004,33.337,12588640,0
2010-04-15,33.346,33.567,33.233,33.358,6331416,0
2010-04-16,33.301,33.374,32.181,32.855,9924240,0
2010-04-19,32.769,32.838,32.337,32.614,7116350,0
2010-04-20,32.881,33.296,32.818,33.185,7771898,0
2010-04-21,33.193,33.457,33.016,33.324,5938403,0
2010-04-22,32.914,33.753,32.778,32.987,13703218,0
2010-04-23,33.191,33.412,33.06,33.352,12899945,0
2010-04-26,33.31,33.378,33.036,33.358,0,0
2010-04-27,33.245,33.559,32.855,32.907,13653245,0
2010-04-28,33.016,33.219,32.666,32.851,8456533,0
2010-04-29,33.253,33.781,33.036,33.589,8197240,0
2010-04-30,33.689,34.006,32.662,32.73,9077565,0
2010-05-03,32.873,33.551,32.835,33.451,6647226,0
2010-05-04,33.063,33.067,32.155,32.472,7569521,0
2010-05-05,32.035,32.695,31.886,32.137,7644438,0
2010-05-06,31.916,32.233,29.248,31.234,14586906,0
2010-05-07,31.124,31.553,30.188,30.747,14621522,0
2010-05-10,31.662,32.574,31.662,32.418,13750380,0
2010-05-11,32.021,32.76,32.021,32.352,8873186,0
2010-05-12,32.582,33.324,32.428,33.19,7578774,0
2010-05-13,33.168,33.219,32.712,32.805,5313301,0
2010-05-14,32.45,32.539,31.814,32.088,7810263,0
2010-05-17,32.253,32.472,31.302,32.141,9116318,0
2010-05-18,32.15,32.446,31.349,31.553,10522409,0
2010-05-19,31.381,31.826,30.377,30.963,12947835,0
2010-05-20,30.247,30.4,29.314,29.389,14258959,0
2010-05-21,28.947,30.425,28.546,30.175,15697316,0
2010-05-24,30.031,30.569,29.88,29.994,8970526,0
2010-05-25,29.057,29.672,29.057,29.663,14004043,0
2010-05-26,29.939,30.858,29.706,30.333,12544943,0
2010-05-27,30.412,30.95,30.368,30.95,11732657,0
2010-05-28,30.911,31.204,30.523,30.902,9368762,0
2010-06-01,30.523,31.323,30.4,30.416,19471381,0
2010-06-02,30.464,31.438,30.425,31.399,10755872,0
2010-06-03,31.567,32.081,31.362,31.672,9144008,0
2010-06-04,30.804,31.077,29.849,29.994,13951977,0
2010-06-07,30.069,30.256,29.407,29.46,8797292,0
2010-06-08,29.469,30.043,29.407,29.994,11750315,0
2010-06-09,30.247,31.119,29.892,30.015,10769425,0
2010-06-10,30.514,31.491,30.514,31.447,8189636,0
2010-06-11,31.178,31.872,30.982,31.818,6327603,0
2010-06-14,32.141,32.229,31.404,31.467,7745807,0
2010-06-15,31.818,32.539,31.694,32.509,7099331,0
2010-06-16,32.277,33.089,32.277,32.496,11838118,0
2010-06-17,32.813,33.036,32.181,32.973,10370632,0
2010-06-18,33.001,33.102,32.796,33.036,9400937,0
2010-06-21,33.422,33.895,33.032,33.235,8786390,0
2010-06-22,33.205,33.253,31.853,31.939,9543356,0
2010-06-23,32.044,32.12,31.316,31.995,10434421,0
2010-06-24,31.861,31.861,31.036,31.161,9564903,0
2010-06-25,31.284,31.628,31.023,31.459,14291267,0
2010-06-28,31.624,31.848,31.31,31.438,5307354,0
2010-06-29,30.862,31.048,30.051,30.338,11826933,0
2010-06-30,30.286,30.765,30.003,30.067,8692329,0
2010-07-01,30.221,30.445,29.342,30.069,14372041,0
2010-07-02,30.242,30.509,29.402,29.576,11278522,0
2010-07-06,30.263,30.263,28.947,29.168,13197675,0
2010-07-07,29.294,30.416,29.039,30.387,12483834,0
2010-07-08,30.598,31.005,30.325,30.667,10763493,0
2010-07-09,30.667,31.195,30.661,31.023,7435924,0
2010-07-12,30.832,31.545,30.724,31.447,8949248,0
2010-07-13,31.857,32.057,31.014,31.337,12130157,0
2010-07-14,31.086,31.59,30.898,31.404,5969904,0
2010-07-15,31.43,31.467,30.858,31.225,8020614,0
2010-07-16,31.053,31.111,29.613,29.767,14595713,0
2010-07-19,29.931,29.962,29.198,29.576,10085100,0
2010-07-20,29.18,30.144,28.915,30.121,11751463,0
2010-07-21,30.577,30.577,29.542,29.901,9294189,0
2010-07-22,30.922,31.942,30.518,31.32,16244009,0
2010-07-23,31.434,32.155,31.385,31.968,10170617,0
2010-07-26,32.253,33.089,31.972,32.646,9975732,0
2010-07-27,32.876,32.876,32.168,32.287,8025297,0
2010-07-28,32.065,32.41,31.792,32.319,11180432,0
2010-07-29,32.561,32.796,31.995,32.164,7311497,0
2010-07-30,31.727,32.501,31.496,32.303,6463247,0
2010-08-02,32.796,33.067,32.365,32.991,7226289,0
2010-08-03,32.822,33.257,32.529,33.111,4672490,0
2010-08-04,33.123,33.418,33.024,33.296,4907330,0
2010-08-05,33.089,33.652,32.981,33.539,7133773,0
2010-08-06,33.004,33.527,32.662,33.328,6536331,0
2010-08-09,33.563,33.843,33.301,33.798,5972993,0
2010-08-10,33.466,33.704,33.059,33.594,4627106,0
2010-08-11,33.059,33.067,31.861,32.134,8343155,0
2010-08-12,31.745,32.035,31.367,31.934,5901321,0
2010-08-13,31.761,32.281,31.685,31.776,4839177,0
2010-08-16,31.247,31.766,31.247,31.619,4719962,0
2010-08-17,32.003,32.737,32.003,32.378,5939168,0
2010-08-18,32.378,33.067,32.184,32.876,7374495,0
2010-08-19,32.641,32.81,31.821,32.229,7082198,0
2010-08-20,31.881,32.168,31.539,32.124,6365811,0
2010-08-23,32.246,32.396,31.447,31.516,6497830,0
2010-08-24,31.147,31.32,30.429,31.119,9451164,0
2010-08-25,30.88,31.604,30.528,31.22,10930435,0
2010-08-26,31.434,31.881,31.207,31.323,6791201,0
2010-08-27,31.482,31.946,31.102,31.877,10417264,0
2010-08-30,31.84,32.181,31.28,31.297,4442107,0
2010-08-31,31.113,31.81,31.016,31.551,5476709,0
2010-09-01,32.07,33.177,31.968,33.04,8295169,0
2010-09-02,33.089,33.488,33.021,33.443,5445506,0
2010-09-03,33.666,34.436,33.666,34.087,7282489,0
2010-09-07,33.871,34.251,33.74,33.897,6443982,0
2010-09-08,34.006,34.522,33.925,34.179,7052001,0
2010-09-09,34.593,34.605,33.798,34.028,6664982,0
2010-09-10,34.111,34.391,33.972,34.059,4751788,0
2010-09-13,34.45,34.513,34.067,34.282,6112327,0
2010-09-14,34.137,34.683,34.028,34.478,6432930,0
2010-09-15,34.235,34.673,34.121,34.211,8112753,0
2010-09-16,34.137,34.38,33.938,34.141,5094243,0
2010-09-17,34.383,34.615,34.032,34.59,9805784,0
2010-09-20,34.691,35.317,34.609,34.928,8075095,0
2010-09-21,35.031,35.61,35.009,35.14,6775094,0
2010-09-22,34.997,35.206,34.724,34.867,5242515,0
2010-09-23,34.564,34.914,34.078,34.247,6193243,0
2010-09-24,34.724,35.539,34.45,35.517,6342633,0
2010-09-27,35.574,35.689,35.265,35.321,6242212,0
2010-09-28,35.476,35.67,34.914,35.603,6424987,0
2010-09-29,35.421,35.942,35.291,35.582,5280195,0
2010-09-30,35.772,35.888,35.089,35.385,6274298,0
2010-10-01,35.304,35.39,34.764,35.052,8101499,0
2010-10-04,34.98,35.339,34.314,34.619,4862635,0
2010-10-05,35.148,35.719,34.887,35.654,5642217,0
2010-10-06,35.645,36.031,35.574,36.031,5096212,0
2010-10-07,36.197,36.291,35.831,36.178,6550740,0
2010-10-08,36.296,36.87,36.013,36.709,6369685,0
2010-10-11,36.771,37.094,36.597,36.797,3742213,0
2010-10-12,36.544,36.544,35.803,36.104,9122623,0
2010-10-13,36.926,37.772,36.845,37.557,10822034,0
2010-10-14,37.375,37.432,36.758,37.254,9164848,0
2010-10-15,37.532,37.623,36.771,36.862,6668386,0
2010-10-18,37.023,37.03,36.718,36.956,4073706,0
2010-10-19,36.557,36.784,35.975,36.472,6235036,0
2010-10-20,36.607,37.232,36.532,37.111,6278130,0
2010-10-21,36.466,36.948,35.403,36.884,16752990,0
2010-10-22,36.801,37.367,36.687,37.338,6936948,0
2010-10-25,37.677,38.096,37.552,37.718,7948864,0
2010-10-26,37.499,38.035,37.342,37.791,6119123,0
2010-10-27,37.351,37.464,36.502,36.956,7502244,0
2010-10-28,37.25,37.508,36.739,37.223,5737390,0
2010-10-29,37.094,38.086,37.003,37.928,6136320,0
2010-11-01,38.352,38.747,38.22,38.457,7620646,0
2010-11-02,38.864,38.932,38.547,38.913,5994312,0
2010-11-03,38.951,39.423,38.85,39.379,7129980,0
2010-11-04,40.01,40.106,39.288,39.679,12781029,0
2010-11-05,39.443,40.014,39.175,39.461,6900119,0
2010-11-08,39.328,39.894,39.228,39.791,5053332,0
2010-11-09,39.92,39.924,39.076,39.085,7827546,0
2010-11-10,39.103,39.539,38.887,39.539,6050771,0
2010-11-11,39.306,39.688,39.134,39.341,6009523,0
2010-11-12,39.055,39.513,38.76,39.059,6033987,0
2010-11-15,39.513,39.963,39.37,39.492,6118290,0
2010-11-16,39.168,39.37,38.635,38.829,7021071,0
2010-11-17,38.776,38.946,38.627,38.895,4910869,0
2010-11-18,39.296,39.981,39.283,39.666,7313803,0
2010-11-19,39.742,39.833,39.456,39.719,7739743,0
2010-11-22,39.625,39.715,38.71,39.071,9113492,0
2010-11-23,38.671,38.697,38.206,38.507,8153771,0
2010-11-24,38.776,39.353,38.73,39.258,6169980,0
2010-11-26,38.816,39.275,38.776,38.979,2269256,0
2010-11-29,38.719,39.306,38.277,39.214,6860469,0
2010-11-30,38.861,39.28,38.656,38.98,7035429,0
2010-12-01,39.566,39.864,39.388,39.549,7470906,0
2010-12-02,39.599,40.697,39.599,40.517,5915872,0
2010-12-03,40.271,40.979,40.271,40.901,5054219,0
2010-12-06,40.878,40.984,40.662,40.845,5179124,0
2010-12-07,41.165,41.435,40.681,40.721,9410146,0
2010-12-08,40.84,40.866,39.915,40.002,7093106,0
2010-12-09,40.417,40.49,39.941,40.145,5564056,0
2010-12-10,40.392,40.421,39.589,40.076,6109617,0
2010-12-13,40.124,40.329,39.767,39.877,5648190,0
2010-12-14,40.032,40.271,39.337,39.612,6344719,0
2010-12-15,39.465,40.196,39.465,39.557,6596152,0
2010-12-16,39.588,40.022,39.159,39.924,7878409,0
2010-12-17,39.781,39.936,39.241,39.443,11238842,0
2010-12-20,39.474,39.616,39.134,39.323,4963870,0
2010-12-21,39.443,39.989,39.384,39.825,4491743,0
2010-12-22,39.825,39.915,39.571,39.838,2945754,0
2010-12-23,39.82,39.902,39.505,39.674,2234102,0
2010-12-27,39.566,39.945,39.488,39.803,2049423,0
2010-12-28,39.791,39.894,39.474,39.759,2408354,0
2010-12-29,39.87,40.026,39.643,39.865,2602076,0
2010-12-30,39.909,39.966,39.683,39.826,2022098,0
2010-12-31,39.797,40.199,39.77,40.085,2930417,0
2011-01-03,40.586,40.901,40.376,40.53,6240301,0
2011-01-04,40.668,40.748,39.791,40.266,5957106,0
2011-01-05,40.063,40.376,39.949,40.215,6018211,0
2011-01-06,40.114,40.43,39.798,40.036,5071473,0
2011-01-07,40.201,41.257,40.201,41.174,9310377,0
2011-01-10,41.452,42.403,41.232,42.117,11426202,0
2011-01-11,42.463,42.541,41.962,42.166,5736388,0
2011-01-12,42.395,42.637,42.226,42.43,4792708,0
2011-01-13,42.386,43.041,42.286,42.837,5578350,0
2011-01-14,42.804,42.942,42.471,42.68,6372555,0
2011-01-18,42.782,42.925,42.243,42.463,7343182,0
2011-01-19,42.517,42.608,41.877,42.09,8165774,0
2011-01-20,41.174,41.227,40.283,41.117,15129781,0
2011-01-21,41.308,41.594,40.795,40.884,13079290,0
2011-01-24,40.782,40.915,40.611,40.751,8885135,0
2011-01-25,40.721,41.096,39.994,40.24,14194209,0
2011-01-26,40.628,41.002,40.326,40.716,10728918,0
2011-01-27,40.946,41.35,40.941,41.246,8448784,0
2011-01-28,41.296,41.35,40.38,40.464,9022666,0
2011-01-31,40.517,41.148,40.455,40.938,7670016,0
2011-02-01,41.246,41.528,41.031,41.283,6644768,0
2011-02-02,41.109,41.329,40.654,40.736,4831131,0
2011-02-03,40.719,40.963,40.47,40.491,7069631,0
2011-02-04,40.48,40.892,40.314,40.771,4106263,0
2011-02-07,40.878,41.218,40.716,40.928,4880167,0
2011-02-08,41.006,41.195,40.815,41.147,4910850,0
2011-02-09,40.996,41.653,40.928,41.467,4690844,0
2011-02-10,41.314,42.422,41.257,42.183,7170564,0
2011-02-11,42.077,43.044,41.966,42.835,6778170,0
2011-02-14,42.888,42.935,42.372,42.624,4956811,0
2011-02-15,42.42,42.589,42.286,42.391,3776482,0
2011-02-16,42.596,42.596,42.01,42.248,6613618,0
2011-02-17,42.196,42.377,41.669,42.318,7396864,0
2011-02-18,42.229,42.272,41.806,42.023,5108893,0
2011-02-22,41.584,41.792,40.641,40.801,6702044,0
2011-02-23,40.723,40.857,39.584,40.032,7378624,0
2011-02-24,39.928,40.968,39.859,40.705,5408249,0
2011-02-25,40.963,41.096,40.657,40.844,4909336,0
2011-02-28,40.953,41.505,40.787,41.447,6673347,0
2011-03-01,41.663,41.663,40.141,40.253,9441932,0
2011-03-02,40.221,41.027,40.201,40.959,11794398,0
2011-03-03,41.306,41.678,41.174,41.5,6286683,0
2011-03-04,41.379,41.61,41.017,41.423,5908255,0
2011-03-07,41.641,41.935,40.719,41.076,4939057,0
2011-03-08,41.205,41.971,41.031,41.842,4224721,0
2011-03-09,41.712,41.827,41.223,41.309,5453578,0
2011-03-10,40.831,41.117,40.306,40.857,5823295,0
2011-03-11,40.827,41.375,40.509,41.165,4040522,0
2011-03-14,40.905,41.191,40.475,40.847,4274522,0
2011-03-15,39.967,40.657,39.38,40.408,8074845,0
2011-03-16,40.236,40.654,39.554,39.732,7842337,0
2011-03-17,40.398,41.218,40.22,40.748,8497127,0
2011-03-18,41.329,41.699,40.892,41.275,10387575,0
2011-03-21,41.615,42.109,41.419,42.013,2272424,0
2011-03-22,41.788,42.073,40.983,41.106,7342051,0
2011-03-23,41.049,41.182,40.767,40.798,7538703,0
2011-03-24,41.063,41.441,40.861,41.427,4794462,0
2011-03-25,41.546,42.569,41.405,42.391,7235245,0
2011-03-28,42.517,42.735,42.309,42.404,5657542,0
2011-03-29,42.318,42.921,42.187,42.921,4297063,0
2011-03-30,43.117,43.19,42.509,42.512,5670436,0
2011-03-31,42.31,43.175,42.296,42.711,5441671,0
2011-04-01,42.998,43.107,42.472,42.687,6429606,0
2011-04-04,42.739,42.913,42.426,42.835,3537569,0
2011-04-05,42.699,42.909,42.413,42.482,4350518,0
2011-04-06,42.756,42.756,42.048,42.304,3674677,0
2011-04-07,42.201,42.396,41.699,41.913,4778765,0
2011-04-08,41.979,42.077,41.083,41.551,5399942,0
2011-04-11,41.644,41.81,40.996,41.419,5772602,0
2011-04-12,41.257,42.178,41.182,41.933,6996834,0
2011-04-13,42.143,42.272,41.827,42.09,6623884,0
2011-04-14,41.707,42.476,41.541,42.304,6958588,0
2011-04-15,42.373,42.958,42.09,42.687,5896006,0
2011-04-18,42.06,42.264,41.541,42.03,5153551,0
2011-04-19,42.03,42.457,41.908,42.272,4849400,0
2011-04-20,42.946,43.083,40.309,41.73,15712510,0
2011-04-21,41.491,41.976,41.483,41.726,7784531,0
2011-04-25,41.687,42.211,41.589,42.135,6032017,0
2011-04-26,42.396,43.455,42.357,43.43,8687522,0
2011-04-27,43.622,44.305,43.356,44.218,9784427,0
2011-04-28,44.278,44.81,44.252,44.699,9874227,0
2011-04-29,44.795,45.092,44.395,44.947,8215563,0
2011-05-02,45.102,45.236,44.792,45.009,5428255,0
2011-05-03,44.946,45.211,44.613,45.108,7741145,0
2011-05-04,44.993,45.075,43.579,43.681,12335654,0
2011-05-05,43.503,44.431,43.186,44.181,9133095,0
2011-05-06,44.78,44.976,44.298,44.455,5708745,0
2011-05-09,44.39,44.734,44.12,44.511,3364507,0
2011-05-10,44.661,45.509,44.643,45.388,5880942,0
2011-05-11,45.286,45.341,44.298,44.508,5040410,0
2011-05-12,44.413,44.826,43.868,44.491,6760351,0
2011-05-13,44.517,44.737,43.431,43.633,7228111,0
2011-05-16,43.534,44.331,43.43,43.872,7208726,0
2011-05-17,43.683,43.957,42.989,43.347,8311404,0
2011-05-18,43.495,44.48,43.06,44.319,5539061,0
2011-05-19,44.687,45.325,44.499,44.646,6299616,0
2011-05-20,44.673,44.795,44.028,44.302,5180156,0
2011-05-23,43.652,44.22,43.29,44.127,7447464,0
2011-05-24,44.181,44.499,43.997,44.124,6341351,0
2011-05-25,43.962,44.687,43.728,44.562,6179165,0
2011-05-26,44.369,45.179,44.16,45.053,5165240,0
2011-05-27,45.103,45.455,45.038,45.179,3377626,0
2011-05-31,45.5,45.82,45.151,45.807,5292835,0
2011-06-01,45.791,45.9,43.997,44.015,8009176,0
2011-06-02,44.228,44.942,44.081,44.61,5923321,0
2011-06-03,43.867,44.489,43.597,44.136,6657636,0
2011-06-06,44.032,44.392,43.683,43.697,4266445,0
2011-06-07,43.871,44.262,43.779,43.932,5251628,0
2011-06-08,43.779,44.104,43.503,43.527,6142155,0
2011-06-09,43.559,44.392,43.559,44.201,4741147,0
2011-06-10,43.989,44.154,43.388,43.464,5781600,0
2011-06-13,43.508,44.286,43.418,43.919,5923237,0
2011-06-14,44.435,44.553,44.248,44.373,6105944,0
2011-06-15,43.928,44.27,43.33,43.392,5493703,0
2011-06-16,43.333,43.781,42.913,43.113,7721360,0
2011-06-17,43.549,43.858,43.269,43.642,8150968,0
2011-06-20,43.58,44.593,43.461,44.426,5574860,0
2011-06-21,44.706,45.251,44.624,44.88,5936942,0
2011-06-22,44.729,45.133,44.396,44.455,4677484,0
2011-06-23,43.88,44.377,43.554,44.35,6770857,0
2011-06-24,44.342,44.401,43.554,43.656,6351776,0
2011-06-27,43.746,43.98,43.378,43.642,5521466,0
2011-06-28,43.763,44.485,43.609,44.396,4813689,0
2011-06-29,44.663,45.48,44.476,44.951,6017023,0
2011-06-30,45.119,46.083,44.934,45.561,5443148,0
2011-07-01,45.647,46.712,45.475,46.588,6169280,0
2011-07-05,46.523,46.537,45.9,46.135,4566451,0
2011-07-06,46.164,46.961,46.07,46.515,5535686,0
2011-07-07,47.009,47.082,46.117,46.367,6865490,0
2011-07-08,45.927,46.198,45.151,45.515,7776418,0
2011-07-11,45.067,45.151,44.257,44.633,7091548,0
2011-07-12,44.649,44.683,44.131,44.201,4782699,0
2011-07-13,44.459,45.196,44.248,44.579,4837361,0
2011-07-14,44.724,44.78,43.503,43.949,8203522,0
2011-07-15,44.104,44.186,43.233,43.962,5419023,0
2011-07-18,43.949,43.949,43.239,43.858,5515774,0
2011-07-19,44.084,44.509,43.572,43.882,7066772,0
2011-07-20,44.262,44.373,43.133,43.569,9726746,0
2011-07-21,44.508,45.817,44.342,45.561,12441231,0
2011-07-22,45.507,45.716,45.071,45.298,5461535,0
2011-07-25,44.808,46.26,44.776,45.763,6737648,0
2011-07-26,45.676,45.742,44.97,45.265,5646891,0
2011-07-27,44.942,45.409,44.489,44.601,7792596,0
2011-07-28,44.602,45.513,44.391,45.02,6175586,0
2011-07-29,44.463,45.078,43.901,44.722,6898228,0
2011-08-01,45.156,45.218,43.508,44.211,8967135,0
2011-08-02,43.833,44.242,42.525,42.587,11714626,0
2011-08-03,42.723,42.949,41.97,42.89,10948527,0
2011-08-04,42.328,42.53,40.445,40.488,12996776,0
2011-08-05,41.02,41.16,39.174,40.355,14626376,0
2011-08-08,38.98,39.656,38.077,38.163,16286847,0
2011-08-09,38.929,40.164,37.42,40.101,14638132,0
2011-08-10,39.573,40.177,38.602,38.723,12045760,0
2011-08-11,38.915,40.744,38.626,40.141,10706127,0
2011-08-12,40.345,41.066,40.061,40.462,6565104,0
2011-08-15,40.851,41.401,40.47,40.957,7274200,0
2011-08-16,40.505,40.864,39.742,39.943,7581881,0
2011-08-17,40.168,40.719,39.574,40.118,4695355,0
2011-08-18,38.379,38.95,36.801,37.549,16749548,0
2011-08-19,37.033,38.099,36.875,37.395,13205768,0
2011-08-22,38.111,38.401,37.399,37.52,9838558,0
2011-08-23,37.671,38.607,37.017,38.589,10763985,0
2011-08-24,38.375,38.911,37.876,38.867,7013719,0
2011-08-25,39.002,39.231,38.191,38.602,7508744,0
2011-08-26,38.504,39.252,37.292,39.082,6700111,0
2011-08-29,39.58,39.872,39.272,39.854,5891596,0
2011-08-30,39.753,41.007,39.593,40.69,8465229,0
2011-08-31,40.976,41.441,40.097,40.438,5990050,0
2011-09-01,40.364,41.112,39.901,40.095,7054240,0
2011-09-02,39.444,39.447,38.573,38.725,5586718,0
2011-09-06,37.499,38.92,37.292,38.837,8075392,0
2011-09-07,39.411,39.486,38.991,39.361,6882168,0
2011-09-08,39.086,39.361,38.651,38.693,6203854,0
2011-09-09,38.155,38.423,37.089,37.333,10138702,0
2011-09-12,36.827,37.273,36.041,36.98,10926609,0
2011-09-13,37.169,38.499,37.047,38.375,9084852,0
2011-09-14,38.513,39.5,37.409,38.941,7267664,0
2011-09-15,39.657,40.074,39.275,40.028,7666039,0
2011-09-16,40.262,40.476,39.859,40.205,6689258,0
2011-09-19,39.652,39.652,38.648,39.323,6375187,0
2011-09-20,39.486,39.73,38.743,38.774,4302519,0
2011-09-21,38.643,38.643,36.419,36.447,14013788,0
2011-09-22,35.488,36.58,34.914,36.169,12334957,0
2011-09-23,36.085,36.724,35.892,36.464,10507506,0
2011-09-26,36.801,36.858,35.957,36.729,8226240,0
2011-09-27,37.46,38.307,36.989,37.58,6383124,0
2011-09-28,37.593,37.867,36.414,36.532,5875272,0
2011-09-29,37.169,37.512,36.651,37.388,6014158,0
2011-09-30,36.677,36.974,35.824,35.829,8623796,0
2011-10-03,35.767,36.433,35.01,35.023,8714759,0
2011-10-04,34.576,36.752,34.103,36.631,11006252,0
2011-10-05,36.719,38.099,36.246,37.919,10937793,0
2011-10-06,37.837,39.625,37.638,39.28,11565824,0
2011-10-07,39.459,39.507,38.55,38.959,7271518,0
2011-10-10,39.521,40.364,39.403,40.364,5569726,0
2011-10-11,40.108,41.02,39.941,40.497,6233698,0
2011-10-12,40.649,41.425,40.24,40.272,8062162,0
2011-10-13,40.003,40.012,39.2,39.533,7812105,0
2011-10-14,40.024,40.364,39.702,40.35,4108717,0
2011-10-17,40.173,40.173,39.047,39.181,4754769,0
2011-10-18,39.072,40.938,38.973,40.539,5558208,0
2011-10-19,40.713,40.723,39.73,39.907,5858416,0
2011-10-20,40.875,42.109,40.802,41.498,12354132,0
2011-10-21,41.866,42.557,41.669,42.537,11750498,0
2011-10-24,42.517,43.053,42.416,42.737,7325488,0
2011-10-25,42.35,42.476,41.346,41.979,9121213,0
2011-10-26,42.207,43.216,42.021,42.954,9538819,0
2011-10-27,43.904,45.539,43.816,45.025,11797837,0
2011-10-28,44.773,45.17,44.539,44.759,7099850,0
2011-10-31,44.507,44.507,43.657,43.686,5691125,0
2011-11-01,42.191,43.457,41.694,42.481,9033325,0
2011-11-02,43.152,43.67,42.758,43.43,5441136,0
2011-11-03,44.131,44.671,43.44,44.527,6774442,0
2011-11-04,43.882,44.499,43.147,44.417,5640199,0
2011-11-07,44.223,45.228,43.702,44.61,5483406,0
2011-11-08,44.936,44.987,43.679,44.895,5722065,0
2011-11-09,43.801,43.947,42.879,43.152,6899990,0
2011-11-10,43.514,44.24,43.316,44.041,4771646,0
2011-11-11,44.603,45.265,44.575,45.137,4511802,0
2011-11-14,44.917,45.281,44.67,45.174,5637337,0
2011-11-15,44.957,45.641,44.396,45.355,5127089,0
2011-11-16,44.923,45.697,44.549,44.755,5491291,0
2011-11-17,44.549,44.81,43.715,44.278,6504534,0
2011-11-18,44.386,45.034,44.124,44.77,5635704,0
2011-11-21,44.178,44.34,42.777,43.175,8674002,0
2011-11-22,43.241,43.538,42.937,43.104,5500254,0
2011-11-23,42.566,42.76,41.912,42.115,5509685,0
2011-11-25,42.053,42.518,41.745,41.749,2898326,0
2011-11-28,43.175,43.696,43.032,43.5,5177891,0
2011-11-29,43.529,44.458,43.44,43.81,5034542,0
2011-11-30,45.212,45.724,44.9,45.657,7018881,0
2011-12-01,45.368,45.764,45.006,45.447,6739213,0
2011-12-02,45.916,46.26,45.206,45.338,6237158,0
2011-12-05,46.135,46.796,45.781,46.176,5529179,0
2011-12-06,46.393,46.43,44.765,45.405,7645583,0
2011-12-07,45.274,45.517,44.585,45.265,5182059,0
2011-12-08,45.132,45.132,44.155,44.313,7127727,0
2011-12-09,44.395,45.078,44.113,44.924,5832456,0
2011-12-12,44.494,44.829,44.058,44.417,4031418,0
2011-12-13,44.958,45.474,43.956,44.235,6866117,0
2011-12-14,43.683,44.081,43.397,43.543,9037540,0
2011-12-15,44.15,44.33,43.189,43.616,7182800,0
2011-12-16,44.058,44.615,43.81,44.099,11169655,0
2011-12-19,44.211,44.553,43.393,43.483,6328667,0
2011-12-20,44.305,44.884,44.169,44.681,6254765,0
2011-12-21,44.795,45.532,44.121,45.482,8149113,0
2011-12-22,45.51,46.369,45.411,46.014,6321117,0
2011-12-23,46.172,46.809,46.139,46.593,3520637,0
2011-12-27,46.671,46.921,46.449,46.661,2195437,0
2011-12-28,46.661,46.796,45.971,46.127,2771772,0
2011-12-29,46.357,46.601,46.117,46.515,2733383,0
2011-12-30,46.694,47.064,46.542,46.772,3834462,0
2012-01-03,47.722,48.168,47.629,47.682,6005217,0
2012-01-04,47.387,48.211,47.364,48.025,4466859,0
2012-01-05,47.659,48.005,47.629,47.677,6751755,0
2012-01-06,47.854,47.947,47.261,47.475,4178506,0
2012-01-09,47.687,48.399,47.392,48.339,5288783,0
2012-01-10,48.848,49.681,48.799,49.166,7473924,0
2012-01-11,49.019,49.621,48.95,49.439,4591437,0
2012-01-12,49.56,49.667,48.817,49.029,5769986,0
2012-01-13,48.665,48.665,47.712,48.446,5764873,0
2012-01-17,49.09,49.09,48.069,48.349,6645496,0
2012-01-18,48.413,49.148,48.235,48.488,8785444,0
2012-01-19,49.889,50.693,49.496,49.528,11120090,0
2012-01-20,49.753,50.138,49.357,49.821,7375232,0
2012-01-23,50.037,50.083,48.9,49.105,5965851,0
2012-01-24,48.122,49.381,48.082,49.105,9395608,0
2012-01-25,48.853,50.281,48.598,50.169,7588646,0
2012-01-26,50.183,51.134,50.111,50.188,6480765,0
2012-01-27,50.129,50.874,49.986,50.729,6574068,0
2012-01-30,50.111,50.77,50.051,50.614,7456738,0
2012-01-31,51.071,51.071,50.16,50.467,6510754,0
2012-02-01,51.048,51.837,50.643,50.703,10376161,0
2012-02-02,50.59,51.066,50.402,50.657,5690319,0
2012-02-03,51.213,51.53,51.024,51.262,5441073,0
2012-02-06,51.038,51.267,50.494,50.795,4969864,0
2012-02-07,50.558,50.804,49.573,50.633,7022377,0
2012-02-08,50.824,51.09,50.246,50.485,6889115,0
2012-02-09,50.623,50.662,49.591,49.802,9931212,0
2012-02-10,49.407,49.449,48.799,49.288,6532765,0
2012-02-13,49.643,50.032,49.232,49.973,5980473,0
2012-02-14,49.792,50.207,49.394,49.968,5098135,0
2012-02-15,50.231,50.373,48.065,48.308,9764114,0
2012-02-16,48.255,48.566,47.824,48.074,11152012,0
2012-02-17,48.404,49.161,48.187,49.005,8925390,0
2012-02-21,49.075,49.528,48.756,49.352,7024749,0
2012-02-22,49.176,49.74,49.019,49.483,5391243,0
2012-02-23,49.439,49.501,48.618,49.425,6011294,0
2012-02-24,49.352,50.198,49.206,49.722,4505897,0
2012-02-27,49.434,50.581,49.357,50.042,4239535,0
2012-02-28,50.198,50.198,49.357,49.811,3383291,0
2012-02-29,49.859,50.073,48.886,48.936,6634938,0
2012-03-01,49,49.712,48.803,49.505,7397167,0
2012-03-02,49.311,49.767,49.014,49.222,6289710,0
2012-03-05,49.095,49.429,48.432,48.628,6034421,0
2012-03-06,47.466,47.591,46.505,47.406,10708384,0
2012-03-07,47.461,48.235,47.342,47.868,11474891,0
2012-03-08,48.182,48.647,47.604,48.502,6487827,0
2012-03-09,48.537,48.727,47.647,47.78,7130552,0
2012-03-12,47.893,48.27,47.633,48.005,6600095,0
2012-03-13,48.226,49.067,47.803,49,8795635,0
2012-03-14,48.964,49.042,47.629,47.807,8664447,0
2012-03-15,48.197,50.741,48.127,50.193,16056239,0
2012-03-16,50.318,50.99,50.051,50.226,8512432,0
2012-03-19,49.925,50.467,49.807,50.16,3635652,0
2012-03-20,49.884,49.925,49.133,49.643,4701359,0
2012-03-21,49.653,50.027,49.352,49.851,3144952,0
2012-03-22,49.366,49.429,48.575,48.843,6374329,0
2012-03-23,49.009,49.07,48.231,48.334,5026237,0
2012-03-26,48.594,49.487,48.537,49.415,5660982,0
2012-03-27,49.473,49.577,48.931,49.052,4286611,0
2012-03-28,48.922,49.062,47.586,47.903,8030689,0
2012-03-29,47.567,47.798,46.583,47.672,7989060,0
2012-03-30,47.888,48.154,47.577,47.707,4537148,0
2012-04-02,47.642,48.853,47.513,48.65,7261116,0
2012-04-03,48.528,48.585,47.009,47.824,9959541,0
2012-04-04,47.49,48.456,47.49,48.108,8248990,0
2012-04-05,47.863,48.525,47.745,48.507,3439801,0
2012-04-09,47.42,47.647,47.095,47.127,11133563,0
2012-04-10,46.938,47.299,46.198,46.597,10009013,0
2012-04-11,47.205,47.577,46.884,46.961,5060500,0
2012-04-12,47.104,48.461,46.984,48.293,6209482,0
2012-04-13,48.065,48.238,47.717,47.956,5430142,0
2012-04-16,48.09,48.603,47.912,47.977,5299166,0
2012-04-17,48.187,48.677,48.05,48.47,5621305,0
2012-04-18,48.493,49.037,48.27,48.673,6754137,0
2012-04-19,47.614,48.977,46.316,46.917,16391669,0
2012-04-20,47.004,47.677,46.532,47.609,9514021,0
2012-04-23,46.979,48.409,46.938,48.382,11687993,0
2012-04-24,48.334,49.057,48.334,49.057,7111798,0
2012-04-25,49.352,50.453,49.148,50.373,8980310,0
2012-04-26,50.236,50.407,49.749,50.323,4676300,0
2012-04-27,50.628,50.814,50.294,50.554,4142249,0
2012-04-30,50.48,50.576,49.712,49.911,4084913,0
2012-05-01,50.032,51.359,50.027,50.963,6763842,0
2012-05-02,50.494,51.29,50.323,51.062,4942265,0
2012-05-03,51.104,51.552,50.595,50.628,5664564,0
2012-05-04,50.581,50.708,50.058,50.425,6601115,0
2012-05-07,50.169,50.68,50.046,50.44,4345184,0
2012-05-08,50.207,50.273,49.496,50.193,6809374,0
2012-05-09,49.63,50.169,49.56,49.667,8355120,0
2012-05-10,50.096,50.667,49.69,49.898,4183619,0
2012-05-11,49.653,50.378,49.648,49.797,4523624,0
2012-05-14,49.32,49.648,48.945,49.302,5084819,0
2012-05-15,49.181,50.502,49.075,49.898,7603918,0
2012-05-16,50.164,50.683,49.677,49.712,5730799,0
2012-05-17,49.821,50.388,47.79,48.01,8598333,0
2012-05-18,48.087,48.828,47.442,47.572,7763675,0
2012-05-21,47.757,48.964,47.591,48.908,4711136,0
2012-05-22,49.116,50.313,48.982,49.434,6703601,0
2012-05-23,48.995,50.164,48.561,49.933,5454027,0
2012-05-24,50.183,50.397,49.483,50.106,4174950,0
2012-05-25,49.911,50.115,49.444,49.662,3475620,0
2012-05-29,50.169,50.359,49.758,50.246,3841731,0
2012-05-30,49.792,49.821,48.945,49.029,4790322,0
2012-05-31,48.964,50.188,48.515,49.712,5808837,0
2012-06-01,48.955,49.324,48.202,48.247,6859660,0
2012-06-04,48.274,48.413,46.921,47.504,7002998,0
2012-06-05,47.266,48.035,47.091,47.785,5198605,0
2012-06-06,47.921,49.196,47.907,49.171,3843811,0
2012-06-07,50.063,50.43,49.109,49.214,5536278,0
2012-06-08,48.969,49.429,48.475,49.376,4482667,0
2012-06-11,49.662,49.963,48.833,48.918,3747616,0
2012-06-12,49.09,50.078,48.986,50.058,4622026,0
2012-06-13,49.606,50.711,49.564,50.115,4452111,0
2012-06-14,50.226,50.973,49.811,50.716,3923735,0
2012-06-15,51.187,51.507,50.874,51.262,7418447,0
2012-06-18,51.109,53.101,51.021,52.746,6483634,0
2012-06-19,53.134,53.471,52.666,52.841,5953520,0
2012-06-20,52.606,52.642,51.86,52.345,6293799,0
2012-06-21,52.445,52.921,51.468,51.525,7402731,0
2012-06-22,50.43,52.012,50.43,51.984,22088596,0
2012-06-25,51.405,51.468,50.373,50.847,6102334,0
2012-06-26,51.003,51.326,50.412,51.178,4370827,0
2012-06-27,51.276,51.507,50.908,51.228,3112418,0
2012-06-28,51.007,51.572,50.251,51.465,4140252,0
2012-06-29,52.34,53.255,52.163,53.245,6387476,0
2012-07-02,53.504,53.524,52.33,52.911,4185041,0
2012-07-03,52.99,53.086,52.728,53.083,2565159,0
2012-07-05,53.01,53.068,52.524,52.773,6850991,0
2012-07-06,52.26,52.476,51.954,52.103,7946406,0
2012-07-09,51.954,52.864,51.931,52.656,5560429,0
2012-07-10,53.068,53.212,51.75,51.974,4412176,0
2012-07-11,51.921,52.426,51.692,52.003,4957287,0
2012-07-12,51.53,52.213,51.493,51.893,4166194,0
2012-07-13,51.984,52.855,51.788,52.728,5513353,0
2012-07-16,52.515,53.044,52.456,52.642,3654756,0
2012-07-17,52.869,53.217,52.31,52.81,4197831,0
2012-07-18,52.548,53.258,52.366,52.926,7282178,0
2012-07-19,53.323,55.14,53.231,54.789,12412243,0
2012-07-20,54.489,54.6,53.101,53.374,8469129,0
2012-07-23,52.561,52.897,52.083,52.345,6686761,0
2012-07-24,52.26,52.93,51.631,52.122,5350498,0
2012-07-25,52.269,52.666,51.778,52.389,6614717,0
2012-07-26,53.393,53.999,53.263,53.914,5486586,0
2012-07-27,54.336,55.048,54.156,54.659,4942309,0
2012-07-30,54.604,55.192,54.386,54.954,4005367,0
2012-07-31,54.858,55.235,54.609,54.717,3356313,0
2012-08-01,54.93,54.994,54.076,54.26,3822549,0
2012-08-02,53.953,54.604,53.687,54.354,3978586,0
2012-08-03,55.308,56.637,55.2,55.578,6690869,0
2012-08-06,55.833,55.875,55.056,55.066,2955299,0
2012-08-07,55.47,55.57,54.994,55.002,3572120,0
2012-08-08,54.989,55.066,54.241,54.446,4044040,0
2012-08-09,54.265,54.556,53.886,54.128,3412543,0
2012-08-10,54.004,54.668,53.91,54.451,3718080,0
2012-08-13,54.241,54.461,54.071,54.309,3462069,0
2012-08-14,54.659,54.668,54.171,54.304,2814585,0
2012-08-15,54.128,55.34,54.099,55.208,4362907,0
2012-08-16,55.088,55.929,55.048,55.749,4429188,0
2012-08-17,55.741,56.024,55.501,55.786,3277186,0
2012-08-20,55.781,55.894,55.204,55.485,3175610,0
2012-08-21,55.541,55.934,55.37,55.658,2704824,0
2012-08-22,55.47,55.848,55.221,55.644,2741853,0
2012-08-23,55.546,55.546,54.853,55.24,2750963,0
2012-08-24,55.043,55.528,54.927,55.336,2882901,0
2012-08-27,55.45,55.56,55.01,55.182,2436768,0
2012-08-28,55.149,55.551,55.002,55.113,2861890,0
2012-08-29,55.356,55.387,54.994,55.061,3649558,0
2012-08-30,54.752,54.817,54.359,54.442,2685730,0
2012-08-31,54.672,54.802,54.304,54.461,3289330,0
2012-09-04,54.514,55.098,54.094,54.827,4308542,0
2012-09-05,54.707,54.707,53.167,53.466,5718351,0
2012-09-06,53.763,54.529,53.678,54.367,4051668,0
2012-09-07,54.166,54.88,54.156,54.822,3906791,0
2012-09-10,54.836,55.327,54.704,55.098,3207663,0
2012-09-11,55.093,55.833,55.056,55.696,3108951,0
2012-09-12,55.629,56.149,55.51,56.028,2533776,0
2012-09-13,55.934,56.983,55.519,56.718,3521085,0
2012-09-14,56.888,57.97,56.627,57.595,6569419,0
2012-09-17,57.53,57.53,56.572,56.912,3923545,0
2012-09-18,56.753,56.82,56.194,56.781,3281495,0
2012-09-19,56.163,56.434,55.387,56.078,4784478,0
2012-09-20,54.322,54.862,53.573,54.236,11354205,0
2012-09-21,54.381,54.456,53.485,53.529,7547022,0
2012-09-24,53.258,54.466,53.185,54.314,4708611,0
2012-09-25,54.466,54.7,53.905,53.984,4512389,0
2012-09-26,53.81,54.081,53.148,53.328,4529185,0
2012-09-27,53.543,53.627,52.939,53.148,6060985,0
2012-09-28,52.973,53.378,52.404,53.231,5696572,0
2012-10-01,53.356,53.49,52.973,53.158,4143239,0
2012-10-02,53.453,53.583,53.005,53.411,3837091,0
2012-10-03,53.558,54.138,53.272,54.099,3919726,0
2012-10-04,54.418,54.964,54.176,54.514,4391039,0
2012-10-05,54.836,55.226,54.547,54.784,3274619,0
2012-10-08,54.681,55.245,54.571,54.997,2140821,0
2012-10-09,55.069,55.361,54.376,54.376,3261094,0
2012-10-10,54.371,54.642,53.994,54.229,2531933,0
2012-10-11,54.686,54.766,54.214,54.224,3419929,0
2012-10-12,54.405,54.7,53.868,54.285,3758801,0
2012-10-15,54.346,54.677,53.71,54.229,3672796,0
2012-10-16,54.722,55.445,54.409,55.34,3527665,0
2012-10-17,55.217,55.601,54.432,55.489,5612809,0
2012-10-18,55.629,57.572,55.212,56.208,7591802,0
2012-10-19,56.306,56.458,55.212,55.505,5655403,0
2012-10-22,55.514,56.134,55.28,55.759,3978717,0
2012-10-23,55.144,55.485,54.677,55.255,4213905,0
2012-10-24,55.352,55.475,53.949,54.205,5417933,0
2012-10-25,54.659,55.131,54.236,54.547,4599334,0
2012-10-26,54.642,55.541,54.405,55.431,4988752,0
2012-10-31,55.872,56.054,54.974,55.173,3852022,0
2012-11-01,55.303,56.66,55.25,56.491,6849290,0
2012-11-02,56.591,56.916,55.596,55.596,3829708,0
2012-11-05,55.25,55.875,55.159,55.491,2571702,0
2012-11-06,55.634,56.281,55.406,55.948,3577523,0
2012-11-07,55.322,55.791,54.401,54.775,4294598,0
2012-11-08,54.654,54.93,54.176,54.275,4431615,0
2012-11-09,54.156,54.609,53.814,53.924,3108714,0
2012-11-12,54.053,54.798,53.989,54.609,3005259,0
2012-11-13,54.123,54.969,54.081,54.405,2570032,0
2012-11-14,54.489,54.691,52.548,52.676,6479528,0
2012-11-15,52.846,53.148,52.255,52.911,4482205,0
2012-11-16,52.939,53.192,52.047,52.718,5546262,0
2012-11-19,53.189,53.687,53.005,53.683,4689552,0
2012-11-20,53.632,53.999,53.144,53.826,3411426,0
2012-11-21,54.017,54.142,53.607,53.831,2711647,0
2012-11-23,53.814,54.707,53.814,54.7,1773422,0
2012-11-26,54.485,54.802,54.299,54.654,2978012,0
2012-11-27,54.371,55.312,54.171,54.822,3116079,0
2012-11-28,54.489,55.387,54.104,55.374,3271698,0
2012-11-29,55.644,55.773,55.061,55.541,4175469,0
2012-11-30,55.455,55.538,54.989,55.37,4681963,0
2012-12-03,55.777,55.944,54.677,54.766,4289740,0
2012-12-04,54.853,55.37,54.707,55.187,2952175,0
2012-12-05,55.28,55.731,54.707,55.406,4633535,0
2012-12-06,55.37,55.991,55.078,55.533,2085645,0
2012-12-07,55.777,55.92,55.397,55.904,2659780,0
2012-12-10,55.934,56.56,55.852,56.476,3360170,0
2012-12-11,56.555,56.637,55.704,55.736,4163753,0
2012-12-12,56.087,56.916,55.819,56.239,4139963,0
2012-12-13,56.286,56.699,55.996,56.235,3649554,0
2012-12-14,55.749,56.586,55.749,56.046,4090450,0
2012-12-17,56.327,56.771,55.996,56.684,5342424,0
2012-12-18,56.605,57.461,56.405,57.349,6098264,0
2012-12-19,57.525,57.525,56.714,56.723,2986186,0
2012-12-20,56.714,56.893,56.405,56.88,3300247,0
2012-12-21,56.311,56.898,56.054,56.679,5963075,0
2012-12-24,56.555,56.637,56.306,56.601,1266774,0
2012-12-26,56.646,56.684,56.095,56.244,2016947,0
2012-12-27,56.189,56.379,55.611,56.204,2855042,0
2012-12-28,55.934,56.481,55.691,55.718,2134196,0
2012-12-31,55.582,56.744,55.48,56.699,3350247,0
2013-01-02,57.942,58.326,57.414,57.937,5070213,0
2013-01-03,57.838,58.789,57.767,58.014,4043387,0
2013-01-04,58.108,59.07,57.861,59.033,3320133,0
2013-01-07,58.811,58.852,58.25,58.749,2735099,0
2013-01-08,58.671,58.811,58.177,58.709,2616810,0
2013-01-09,58.894,59.43,58.754,59.033,2425928,0
2013-01-10,59.123,59.421,58.597,59.118,3606219,0
2013-01-11,59.21,59.573,58.935,59.066,3390406,0
2013-01-14,59.087,59.532,59.07,59.238,1845690,0
2013-01-15,59.07,59.376,58.815,59.276,1839434,0
2013-01-16,59.066,59.443,58.92,59.243,2253110,0
2013-01-17,59.619,59.658,59.156,59.386,3476373,0
2013-01-18,59.568,59.767,58.991,59.752,4481305,0
2013-01-22,59.738,60.349,59.701,60.307,5358866,0
2013-01-23,60.216,61.422,60.216,61.044,8089274,0
2013-01-24,60.659,61.108,59.591,60.359,9136021,0
2013-01-25,60.674,61.075,60.1,60.779,5547889,0
2013-01-28,60.973,60.973,59.681,59.924,4682843,0
2013-01-29,59.888,60.877,59.846,60.775,5629449,0
2013-01-30,60.419,60.419,58.857,59.156,7783547,0
2013-01-31,59.2,59.73,59.046,59.285,4205228,0
2013-02-01,59.781,60.498,59.701,60.414,5079312,0
2013-02-04,59.87,60.197,59.425,59.527,4452449,0
2013-02-05,59.701,60.231,59.582,60.045,3724546,0
2013-02-06,59.689,60.14,59.689,60.092,4344583,0
2013-02-07,59.992,60.131,59.307,59.532,4470803,0
2013-02-08,59.701,60.055,59.619,60.05,3813516,0
2013-02-11,60.007,60.549,59.948,60.168,2840643,0
2013-02-12,60.197,60.817,60.1,60.732,3079201,0
2013-02-13,60.85,61.243,60.797,61.015,5090618,0
2013-02-14,60.711,61.417,60.659,61.414,4178622,0
2013-02-15,61.464,61.799,61.45,61.71,6350119,0
2013-02-19,61.931,62.068,61.39,62.023,4832317,0
2013-02-20,62.129,62.237,60.737,60.755,7792226,0
2013-02-21,60.595,60.817,60.378,60.544,5334934,0
2013-02-22,60.674,61.459,60.437,61.343,3320275,0
2013-02-25,61.605,62.055,60.05,60.065,4692560,0
2013-02-26,60.613,60.963,60.197,60.72,4060369,0
2013-02-27,60.724,62.227,60.498,61.976,5075598,0
2013-02-28,62.177,62.79,61.852,62.158,6154700,0
2013-03-01,61.838,62.355,61.426,61.913,3375399,0
2013-03-04,61.775,62.803,61.691,62.721,3510039,0
2013-03-05,63.063,63.361,62.66,63.048,3683962,0
2013-03-06,63.469,63.848,62.731,63,3272788,0
2013-03-07,62.966,63.119,61.767,62.115,4171527,0
2013-03-08,62.403,63.072,62.106,62.878,2941139,0
2013-03-11,62.912,63.464,62.892,63.326,2817463,0
2013-03-12,63.469,63.545,62.698,63.013,2571702,0
2013-03-13,62.951,63.378,62.614,63.266,2734149,0
2013-03-14,63.469,63.974,63.247,63.922,3472978,0
2013-03-15,63.632,64.274,63.535,64.235,5392780,0
2013-03-18,63.425,64.178,63.387,63.563,4581437,0
2013-03-19,63.573,63.818,62.917,63.275,4170995,0
2013-03-20,63.808,63.904,62.878,63.072,4377939,0
2013-03-21,62.674,63.128,62.439,62.731,4977578,0
2013-03-22,62.892,63.166,62.594,63.077,4014379,0
2013-03-25,63.449,63.585,62.064,62.193,5137158,0
2013-03-26,62.688,63.341,62.571,63.232,3517858,0
2013-03-27,62.837,63.885,62.66,63.845,4311649,0
2013-03-28,63.964,64.829,63.841,64.561,4595605,0
2013-04-01,64.561,64.815,63.432,63.511,3017955,0
2013-04-02,63.932,64.674,63.667,63.841,4486961,0
2013-04-03,63.841,64.094,62.721,62.942,4903666,0
2013-04-04,62.827,62.934,62.047,62.768,5793647,0
2013-04-05,61.785,62.922,61.652,62.803,4258656,0
2013-04-08,62.746,63.449,62.683,63.295,2781931,0
2013-04-09,63.478,63.761,62.961,63.346,2963923,0
2013-04-10,63.469,64.173,63.387,64.058,3783420,0
2013-04-11,64.251,64.565,63.691,64.101,4001394,0
2013-04-12,64.101,64.542,63.701,64.044,4008254,0
2013-04-15,63.676,63.706,61.544,61.549,5579605,0
2013-04-16,62.11,63.397,62.051,63.29,4622796,0
2013-04-17,62.912,62.976,61.734,62.078,6081134,0
2013-04-18,63.55,65.115,63.387,64.584,8617016,0
2013-04-19,64.931,66.206,64.584,66.12,5938206,0
2013-04-22,66.211,67.186,65.856,66.84,5439814,0
2013-04-23,67.071,67.271,66.34,66.835,4367478,0
2013-04-24,67.015,67.142,66.239,66.775,4369530,0
2013-04-25,67.154,67.672,66.84,67.194,3215009,0
2013-04-26,67.286,67.417,66.788,66.877,2125506,0
2013-04-29,66.725,67.061,66.405,66.83,3472656,0
2013-04-30,66.862,67.094,66.332,67.075,3756448,0
2013-05-01,66.948,67.365,65.912,66.041,2901359,0
2013-05-02,66.137,67.024,66.125,66.72,3326084,0
2013-05-03,67.437,68.518,67.37,67.741,4420195,0
2013-05-06,67.82,68.791,67.801,68.634,3319698,0
2013-05-07,68.921,69.814,68.753,69.686,4067208,0
2013-05-08,69.382,70.476,69.132,70.441,3944381,0
2013-05-09,70.126,70.394,69.43,69.663,3763112,0
2013-05-10,69.814,70.209,69.364,69.952,2520746,0
2013-05-13,69.805,70.307,69.169,69.771,2533737,0
2013-05-14,69.724,71.214,69.606,71.148,3684981,0
2013-05-15,70.783,71.679,70.651,71.644,3012098,0
2013-05-16,71.399,72.002,71.017,71.194,2981807,0
2013-05-17,71.531,72.508,71.112,72.494,3398741,0
2013-05-20,72.395,72.809,72.035,72.369,3383965,0
2013-05-21,72.315,72.743,71.675,71.836,4414437,0
2013-05-22,71.832,72.988,71.334,71.445,4113880,0
2013-05-23,70.727,71.042,70.14,70.75,3806198,0
2013-05-24,70.519,71.251,69.956,71.088,2964300,0
2013-05-28,71.981,72.345,71.277,71.509,4304000,0
2013-05-29,71.167,71.683,70.727,71.093,3003310,0
2013-05-30,71.352,72.169,71.12,71.564,3081420,0
2013-05-31,71.179,72.443,70.399,70.399,4655661,0
2013-06-03,70.669,71.098,70.063,70.983,4581386,0
2013-06-04,71.175,72.053,70.637,70.904,3620198,0
2013-06-05,70.489,70.677,68.615,69.069,5268227,0
2013-06-06,68.975,70.352,68.862,70.347,3776704,0
2013-06-07,71.032,72.494,70.75,72.002,5190635,0
2013-06-10,72.216,72.41,71.246,71.523,2503020,0
2013-06-11,70.917,71.639,70.446,70.497,3377448,0
2013-06-12,71.084,71.421,70.072,70.266,2526110,0
2013-06-13,70.136,71.663,69.831,71.463,2776645,0
2013-06-14,71.352,72.447,71.084,71.496,2627036,0
2013-06-17,71.977,72.035,70.573,71.017,3577777,0
2013-06-18,71.112,71.989,70.842,71.921,2270005,0
2013-06-19,71.773,72.035,70.866,70.875,2588510,0
2013-06-20,70.149,70.493,69.405,69.747,5245854,0
2013-06-21,70.356,70.356,68.902,69.524,5839839,0
2013-06-24,68.575,68.791,67.593,68.001,5020719,0
2013-06-25,68.757,70.108,68.325,69.858,5101110,0
2013-06-26,70.524,71.436,70.441,71.167,4394690,0
2013-06-27,71.509,71.778,70.66,70.731,4443416,0
2013-06-28,70.546,71.112,70.224,70.248,5083411,0
2013-07-01,70.87,71.554,70.642,70.769,2813241,0
2013-07-02,70.607,71.466,70.303,70.669,3341606,0
2013-07-03,70.385,70.908,69.965,70.712,1881515,0
2013-07-05,71.219,71.734,70.899,71.706,1945078,0
2013-07-08,71.753,71.873,70.674,71.144,3953042,0
2013-07-09,71.596,72.976,71.596,72.586,3565870,0
2013-07-10,72.4,72.4,71.445,71.773,4077345,0
2013-07-11,72.169,72.714,71.63,72.563,3962581,0
2013-07-12,72.101,73.626,71.977,73.197,3425942,0
2013-07-15,73.345,73.622,72.605,72.762,3176023,0
2013-07-16,73.188,73.201,72.182,72.499,3013197,0
2013-07-17,72.988,73.612,72.508,72.704,3451346,0
2013-07-18,72.809,73.898,71.806,73.474,4189616,0
2013-07-19,73.354,74.439,73.007,74.385,3707403,0
2013-07-22,74.583,75.211,74.127,74.347,3165727,0
2013-07-23,74.385,74.531,73.543,73.607,3079663,0
2013-07-24,73.58,73.861,72.405,72.581,3916478,0
2013-07-25,72.641,72.913,71.967,72.89,3176572,0
2013-07-26,72.743,72.952,71.586,72.581,2819819,0
2013-07-29,72.414,72.456,71.554,71.586,3664748,0
2013-07-30,72.513,72.972,71.734,72.271,3608435,0
2013-07-31,72.382,73.141,72.169,72.211,3375502,0
2013-08-01,72.827,74.293,72.646,74.117,3775182,0
2013-08-02,74.235,74.925,73.802,74.39,2770854,0
2013-08-05,74.135,74.362,73.431,73.752,2387370,0
2013-08-06,73.547,73.672,72.619,72.852,3388495,0
2013-08-07,72.539,72.691,72.252,72.433,3361188,0
2013-08-08,72.861,73.622,72.832,73.103,2580474,0
2013-08-09,73.07,73.108,72.22,72.758,2766719,0
2013-08-12,72.345,72.832,72.216,72.475,1727827,0
2013-08-13,72.485,73.386,72.271,72.942,2023884,0
2013-08-14,72.762,72.937,72.148,72.211,2260306,0
2013-08-15,71.731,71.859,70.856,71.389,3088569,0
2013-08-16,71.231,72.173,71.075,71.912,3152194,0
2013-08-19,71.836,71.954,71.204,71.251,3125868,0
2013-08-20,71.268,71.828,70.87,71.231,3206988,0
2013-08-21,71.26,71.399,70.352,70.519,4162170,0
2013-08-22,70.712,72.345,70.712,72.216,3274200,0
2013-08-23,72.305,72.305,71.453,71.972,2801486,0
2013-08-26,72.011,72.068,71.272,71.272,2496687,0
2013-08-27,70.632,71.061,69.909,69.932,4986914,0
2013-08-28,70.002,70.788,69.587,70.485,3655061,0
2013-08-29,70.389,71.012,70.316,70.55,3183515,0
2013-08-30,70.807,71.093,70.059,70.276,2812237,0
2013-09-03,70.894,71.31,69.853,70.366,3192305,0
2013-09-04,70.352,71.37,70.321,71.084,2502337,0
2013-09-05,70.996,71.802,70.996,71.453,2007067,0
2013-09-06,71.639,72.04,70.851,70.904,3685738,0
2013-09-09,71.241,71.869,70.912,71.687,2903145,0
2013-09-10,72.144,72.373,71.954,71.972,3681250,0
2013-09-11,72.369,72.563,71.823,71.972,4924128,0
2013-09-12,71.972,72.063,70.917,70.941,4200064,0
2013-09-13,70.922,71.153,70.546,70.831,5081197,0
2013-09-16,71.819,71.958,71.436,71.564,4232694,0
2013-09-17,71.384,72.207,71.204,72.058,2968651,0
2013-09-18,72.045,73.297,71.749,73.002,4198449,0
2013-09-19,73.396,73.978,73.229,73.626,4403561,0
2013-09-20,73.533,74.102,72.952,73.025,4270978,0
2013-09-23,72.814,72.972,72.211,72.871,3330407,0
2013-09-24,72.772,73.362,72.332,72.88,3193239,0
2013-09-25,72.928,72.937,72.026,72.068,3285130,0
2013-09-26,71.994,72.461,71.94,72.29,2026336,0
2013-09-27,72.049,72.177,71.277,71.671,3655110,0
2013-09-30,70.955,71.869,70.783,71.098,4433142,0
2013-10-01,71.153,72.129,71.093,71.711,3868102,0
2013-10-02,71.445,71.63,70.831,71.458,5237930,0
2013-10-03,71.453,71.476,70.651,71.116,4050625,0
2013-10-04,70.281,70.76,70.209,70.436,9146275,0
2013-10-07,69.989,70.409,69.786,69.905,4156595,0
2013-10-08,69.965,70.536,69.567,69.647,4004659,0
2013-10-09,69.849,70.049,69.415,69.757,3917649,0
2013-10-10,70.466,72.016,70.271,71.916,4605234,0
2013-10-11,71.873,72.345,71.649,72.026,3445574,0
2013-10-14,71.564,72.101,71.401,71.977,2614074,0
2013-10-15,71.873,72.068,71.5,71.54,3178197,0
2013-10-16,71.926,72.31,71.356,71.93,3944973,0
2013-10-17,71.63,71.739,68.852,69.184,15642700,0
2013-10-18,69.567,70.312,69.282,69.615,13140948,0
2013-10-21,69.615,70.532,69.601,70.436,6366308,0
2013-10-22,70.637,71.654,70.456,70.822,7201845,0
2013-10-23,70.778,71.153,70.191,70.894,6068042,0
2013-10-24,71.007,71.124,70.389,70.55,5611527,0
2013-10-25,70.563,70.588,69.709,69.733,6243742,0
2013-10-28,69.84,69.909,69.572,69.611,5186646,0
2013-10-29,69.747,69.932,68.606,68.917,7018544,0
2013-10-30,68.526,69.202,68.302,68.925,9214086,0
2013-10-31,68.965,69.691,68.791,69.295,6036123,0
2013-11-01,69.619,70.094,69.308,69.917,5884868,0
2013-11-04,70.352,70.456,70.136,70.371,4345569,0
2013-11-05,70.145,70.298,70.006,70.121,5405023,0
2013-11-06,70.418,70.769,70.307,70.598,4846314,0
2013-11-07,70.778,71.544,70.285,70.546,6845158,0
2013-11-08,70.271,70.987,69.909,70.959,5474222,0
2013-11-11,71,71.449,70.76,71.31,3793014,0
2013-11-12,71.315,71.962,71.292,71.701,4335504,0
2013-11-13,71.158,72.447,71.139,72.337,4555519,0
2013-11-14,72.345,72.596,71.994,72.452,5536390,0
2013-11-15,72.499,73.039,72.405,72.997,3482005,0
2013-11-18,73.044,73.188,72.674,72.909,3613428,0
2013-11-19,72.772,73.048,72.053,72.359,3766955,0
2013-11-20,72.646,72.976,72.211,72.576,3040623,0
2013-11-21,72.729,74.074,72.337,73.59,7421184,0
2013-11-22,73.811,74.187,73.479,74.152,3779084,0
2013-11-25,74.147,74.523,74.041,74.135,2816104,0
2013-11-26,74.195,74.362,73.756,73.978,3204589,0
2013-11-27,74.205,74.703,73.829,74.527,3210044,0
2013-11-29,74.757,75.034,74.249,74.523,1908114,0
2013-12-02,74.561,75.645,74.561,75.211,5116735,0
2013-12-03,75.034,75.245,74.435,74.717,4030247,0
2013-12-04,74.536,74.902,73.599,74.226,3269358,0
2013-12-05,74.852,75.173,74.412,74.674,4008936,0
2013-12-06,75.383,75.953,75.004,75.583,3766858,0
2013-12-09,75.684,76.011,75.373,75.655,3862490,0
2013-12-10,75.286,75.798,74.679,74.856,3812138,0
2013-12-11,74.873,75.197,73.815,73.908,4630120,0
2013-12-12,73.815,74.431,73.663,74.032,3105503,0
2013-12-13,74.2,74.657,73.797,73.932,2808331,0
2013-12-16,74.217,74.797,74.177,74.371,3849156,0
2013-12-17,74.435,74.435,73.893,74.06,3247785,0
2013-12-18,74.323,75.259,73.607,75.225,5067154,0
2013-12-19,74.953,75.573,74.694,75.513,4078193,0
2013-12-20,75.532,75.831,75.083,75.245,6774917,0
2013-12-23,75.202,75.948,74.986,75.864,2806268,0
2013-12-24,75.822,76.343,75.503,76.18,1672480,0
2013-12-26,75.594,76.625,75.587,76.539,2550764,0
2013-12-27,76.645,76.807,76.026,76.367,1465605,0
2013-12-30,76.389,76.673,76.038,76.367,2000894,0
2013-12-31,76.535,77.377,76.515,77.265,3103956,0
2014-01-02,77.448,78.104,76.64,76.857,5103036,0
2014-01-03,77.002,77.615,76.461,76.737,2621738,0
2014-01-06,76.885,77.088,75.873,75.962,4067511,0
2014-01-07,76.061,76.755,75.988,76.63,3408460,0
2014-01-08,77.282,77.727,76.575,76.773,4851668,0
2014-01-09,76.895,77.881,76.768,77.852,4928980,0
2014-01-10,77.652,78.591,77.529,78.359,5531462,0
2014-01-13,78.342,78.502,77.059,77.287,4925032,0
2014-01-14,77.365,77.941,77.054,77.642,3419407,0
2014-01-15,77.676,78.819,77.647,78.254,4730960,0
2014-01-16,77.069,77.462,76.603,77.245,5258707,0
2014-01-17,77.23,77.638,76.862,77.194,5170912,0
2014-01-21,77.994,77.994,76.89,77.321,3368543,0
2014-01-22,77.763,78.185,77.312,77.495,5715377,0
2014-01-23,79.284,80.403,79.126,80.079,7994457,0
2014-01-24,79.173,80.485,78.415,78.94,7701985,0
2014-01-27,79.131,79.349,78.324,78.744,5934510,0
2014-01-28,78.839,80.016,78.793,79.476,4552166,0
2014-01-29,79.178,79.65,78.735,79.081,6007103,0
2014-01-30,80.371,81.407,80.178,81.052,5825094,0
2014-01-31,80.339,80.862,79.65,80.134,5472886,0
2014-02-03,80.301,80.857,78.702,78.987,7398078,0
2014-02-04,79.599,79.872,78.849,79.681,4411279,0
2014-02-05,79.375,79.733,78.74,79.395,4727719,0
2014-02-06,79.518,80.768,79.436,80.542,4347981,0
2014-02-07,80.847,81.674,80.708,81.36,5072642,0
2014-02-10,81.245,81.304,80.282,80.385,5615583,0
2014-02-11,80.534,82.225,80.514,81.729,5874008,0
2014-02-12,81.814,82.501,81.56,82.257,3553992,0
2014-02-13,81.72,82.415,81.612,82.158,3124611,0
2014-02-14,81.994,83.011,81.957,82.849,4164979,0
2014-02-18,82.894,82.969,81.56,82.004,6252866,0
2014-02-19,81.582,82.031,80.749,80.885,4106006,0
2014-02-20,80.976,82.091,80.948,81.805,4648943,0
2014-02-21,82.095,82.876,81.905,82.382,4460944,0
2014-02-24,82.429,83.376,82.279,82.607,3568918,0
2014-02-25,82.768,82.822,81.876,82.188,3038361,0
2014-02-26,82.283,82.745,81.711,81.919,3650333,0
2014-02-27,81.771,82.778,81.716,82.516,3192096,0
2014-02-28,82.65,83.75,82.382,83.385,5163815,0
2014-03-03,82.692,83.182,82.42,82.982,4172275,0
2014-03-04,84.04,85.441,83.736,84.989,5359876,0
2014-03-05,85.201,85.974,84.96,85.216,4793403,0
2014-03-06,85.336,86.486,85.201,85.919,3943884,0
2014-03-07,86.251,87.178,86.006,86.709,4130114,0
2014-03-10,86.569,86.694,85.752,86.084,3977964,0
2014-03-11,86.221,86.301,85.663,85.875,3088796,0
2014-03-12,85.47,86.709,85.201,86.694,3585407,0
2014-03-13,86.888,87.582,85.733,85.919,5155135,0
2014-03-14,85.733,86.181,85.151,85.584,4170855,0
2014-03-17,86.203,86.853,85.965,86.617,3747230,0
2014-03-18,86.768,87.83,86.561,87.555,3830067,0
2014-03-19,87.757,87.947,86.084,86.374,4496836,0
2014-03-20,86.186,87.254,85.919,87.244,3538081,0
2014-03-21,87.822,88.053,86.473,86.598,6204126,0
2014-03-24,86.745,87.166,85.772,86.905,4449213,0
2014-03-25,87.166,87.513,86.436,86.436,4658335,0
2014-03-26,86.843,86.949,85.196,85.201,5035350,0
2014-03-27,84.855,85.636,84.528,84.74,4626392,0
2014-03-28,84.965,85.475,84.835,85.404,3441613,0
2014-03-31,85.885,87.213,85.563,86.75,3529618,0
2014-04-01,87.083,87.156,86.293,87.11,2899961,0
2014-04-02,87.073,87.822,86.976,87.406,3946125,0
2014-04-03,87.727,87.727,86.768,87.449,3055651,0
2014-04-04,87.688,87.83,86.676,86.93,3576482,0
2014-04-07,86.815,87.083,85.757,86.098,3081597,0
2014-04-08,85.9,86.311,85.373,85.672,4567295,0
2014-04-09,85.9,86.454,85.331,86.246,3772989,0
2014-04-10,86.297,86.564,84.825,84.863,3771405,0
2014-04-11,84.324,84.94,83.602,83.703,6578821,0
2014-04-14,84.42,84.815,83.543,84.18,4907185,0
2014-04-15,84.329,85.91,84.268,85.767,7083530,0
2014-04-16,85.723,87.156,85.293,86.976,7865281,0
2014-04-17,84.368,87.845,84.277,87.642,6762798,0
2014-04-21,87.896,88.752,87.651,88.542,4484094,0
2014-04-22,88.732,89.755,88.6,88.779,5049181,0
2014-04-23,88.779,89.042,88.386,88.71,3225822,0
2014-04-24,88.896,89.009,87.835,88.101,2954128,0
2014-04-25,88.11,88.11,86.634,86.805,4794300,0
2014-04-28,87.258,87.494,86.316,86.875,4604010,0
2014-04-29,87.068,87.87,86.815,87.78,3650947,0
2014-04-30,87.79,88.391,87.739,88.03,3317659,0
2014-05-01,87.97,88.41,87.244,87.278,2873450,0
2014-05-02,87.359,87.582,86.83,86.905,4064296,0
2014-05-05,86.787,87.1,86.358,86.792,3997223,0
2014-05-06,86.676,87.033,86.518,86.584,4646856,0
2014-05-07,86.731,87.309,86.374,87.068,5745229,0
2014-05-08,87.078,87.752,86.866,87.235,4088763,0
2014-05-09,87.115,87.808,86.763,87.517,3594411,0
2014-05-12,87.618,88.622,87.618,88.585,4245281,0
2014-05-13,88.769,89.745,88.737,89.172,3514569,0
2014-05-14,89.172,89.348,88.444,88.852,3128938,0
2014-05-15,88.701,88.848,88.043,88.346,3214570,0
2014-05-16,88.742,90.258,88.742,90.217,6369642,0
2014-05-19,90.263,90.503,89.745,90.416,3472656,0
2014-05-20,90.397,90.783,89.312,89.622,3952145,0
2014-05-21,89.949,90.62,89.885,90.258,3340728,0
2014-05-22,90.142,90.579,89.666,90.282,2536139,0
2014-05-23,90.513,91.127,90.375,90.725,2296793,0
2014-05-27,91.11,91.439,90.844,91.11,2634915,0
2014-05-28,91.141,91.406,90.73,90.778,3534851,0
2014-05-29,91.076,91.502,90.831,91.439,2884484,0
2014-05-30,91.229,92.204,91.016,92.121,4910048,0
2014-06-02,92.16,92.279,91.528,92.065,2839935,0
2014-06-03,91.993,92.075,91.025,91.248,3077837,0
2014-06-04,91.248,91.642,91.183,91.453,2546960,0
2014-06-05,91.444,93.049,91.444,92.609,3778422,0
2014-06-06,93.086,93.66,92.562,93.307,4439810,0
2014-06-09,94.192,94.486,93.206,94.436,3641162,0
2014-06-10,95.107,95.184,93.697,94.693,3600153,0
2014-06-11,94.361,94.588,93.65,94.466,2694806,0
2014-06-12,94.505,94.684,93.259,93.484,3562012,0
2014-06-13,93.493,94.018,93.171,93.697,1978933,0
2014-06-16,93.197,93.437,92.514,92.69,3394636,0
2014-06-17,92.812,92.872,92.199,92.282,3808857,0
2014-06-18,92.441,93.755,92.385,93.484,3864581,0
2014-06-19,93.857,94.201,93.361,93.82,2717354,0
2014-06-20,93.886,94.12,93.66,93.867,5251007,0
2014-06-23,93.961,93.98,93.216,93.502,2924229,0
2014-06-24,93.179,93.98,92.523,92.572,2676363,0
2014-06-25,92.523,93.197,92.523,92.955,2740672,0
2014-06-26,93.067,93.141,92.087,92.469,3367833,0
2014-06-27,92.469,92.812,92.087,92.532,3493329,0
2014-06-30,92.441,93.641,92.441,92.635,4063435,0
2014-07-01,92.832,93.493,92.654,92.963,3623851,0
2014-07-02,92.907,93.587,92.783,92.937,3737568,0
2014-07-03,93.049,93.876,93.039,93.772,2650392,0
2014-07-07,93.98,93.98,92.601,93.113,3137945,0
2014-07-08,92.89,93.179,92.432,92.955,2177516,0
2014-07-09,93.361,93.791,93.057,93.428,1919843,0
2014-07-10,92.496,92.853,92.189,92.506,2623501,0
2014-07-11,92.552,93.259,92.449,93.122,2246966,0
2014-07-14,93.548,94.12,93.539,93.876,2439783,0
2014-07-15,93.484,94.391,93.408,94.14,2863792,0
2014-07-16,94.617,94.731,94.027,94.523,2331015,0
2014-07-17,93.763,94.476,93.269,93.278,2389196,0
2014-07-18,93.512,94.12,93.206,94.112,3434779,0
2014-07-21,94.093,94.627,93.66,94.391,2957490,0
2014-07-22,94.607,95.632,94.495,95.518,3081302,0
2014-07-23,95.564,95.891,94.513,95.194,3826995,0
2014-07-24,94.163,94.918,93.418,94.513,3535822,0
2014-07-25,94.258,95.06,94.201,94.409,2516940,0
2014-07-28,94.219,94.381,93.161,93.457,3403261,0
2014-07-29,93.361,93.408,92.441,92.496,4318820,0
2014-07-30,93.013,93.151,91.902,92.376,5039261,0
2014-07-31,91.986,92.116,90.973,91.297,4837228,0
2014-08-01,91.216,92.116,90.771,90.929,4530271,0
2014-08-04,91.121,91.52,90.519,91.28,4889226,0
2014-08-05,90.694,91.706,90.453,90.973,3409446,0
2014-08-06,90.175,91.028,89.859,90.555,3548097,0
2014-08-07,91.011,91.439,90.332,90.527,2519892,0
2014-08-08,90.453,91.659,90.128,91.606,2600921,0
2014-08-11,92.033,93.161,91.939,92.469,3256690,0
2014-08-12,92.7,93.141,92.189,92.562,2874407,0
2014-08-13,92.812,93.502,92.738,93.389,2303283,0
2014-08-14,93.717,94.476,93.512,94.476,2869513,0
2014-08-15,94.878,94.993,93.941,94.721,3145088,0
2014-08-18,95.412,96.651,95.06,96.38,4111884,0
2014-08-19,96.955,97.275,96.723,96.955,2538861,0
2014-08-20,97.209,98.308,96.965,98.042,3747567,0
2014-08-21,98.531,98.719,97.884,98.308,2531718,0
2014-08-22,98.228,98.759,98.052,98.219,2483131,0
2014-08-25,98.621,98.651,97.944,98.111,2525110,0
2014-08-26,98.463,98.502,97.636,98.032,3440987,0
2014-08-27,98.403,98.571,97.812,98.248,2041288,0
2014-08-28,98.042,98.121,97.559,98.012,1914441,0
2014-08-29,98.002,98.308,97.578,98.219,2078671,0
2014-09-02,98.621,99.436,98.413,99.118,3456403,0
2014-09-03,99.54,100.18,99.078,99.486,3045792,0
2014-09-04,99.63,101.44,99.52,100.06,4910580,0
2014-09-05,100.03,100.66,99.67,100.49,3923042,0
2014-09-08,100.45,100.68,100.13,100.26,2199327,0
2014-09-09,100.43,100.72,100.01,100.27,2038093,0
2014-09-10,100.22,100.57,99.75,100.18,1817824,0
2014-09-11,99.8,100.64,99.62,100.51,1758469,0
2014-09-12,99.84,100.68,99.65,99.83,2241873,0
2014-09-15,99.91,100.1,99.297,99.86,3138650,0
2014-09-16,99.79,100.78,99.277,100.7,3851995,0
2014-09-17,101.18,102.89,101.06,102.25,3686500,0
2014-09-18,102.41,102.9,102,102.07,3122530,0
2014-09-19,102.61,102.78,101.71,102.04,4647205,0
2014-09-22,102.19,102.36,101.23,101.25,2533681,0
2014-09-23,100.98,101.32,100.58,100.59,2854580,0
2014-09-24,100.68,101.52,100.53,101.41,3349531,0
2014-09-25,101.34,101.36,99.79,100,2920268,0
2014-09-26,99.84,101.59,99.84,101.32,2189823,0
2014-09-29,100.73,101.43,99.98,101.28,2066916,0
2014-09-30,101.27,102.43,101.06,101.19,3578886,0
2014-10-01,100.28,100.45,98.346,98.719,4841358,0
2014-10-02,98.819,99.396,97.855,99.018,5057990,0
2014-10-03,99.83,102.41,99.68,102.18,4301945,0
2014-10-06,103.04,103.42,101.43,101.98,2840363,0
2014-10-07,101.25,101.36,99.197,99.267,3377037,0
2014-10-08,99.54,100.9,97.794,100.8,4756831,0
2014-10-09,101.1,101.1,98.199,98.288,4000395,0
2014-10-10,98.423,98.502,94.427,94.561,8188542,0
2014-10-13,96.1,97.265,91.294,91.517,8585862,0
2014-10-14,91.956,94.523,91.613,93.457,7437850,0
2014-10-15,92.145,93.521,89.735,93.03,6866560,0
2014-10-16,91.648,98.219,91.445,97.072,9905514,0
2014-10-17,98.927,99.8,98.561,99.287,7630692,0
2014-10-20,98.521,99.376,98.219,99.078,4090511,0
2014-10-21,100.09,101.62,99.96,101.56,4216776,0
2014-10-22,101.28,101.81,99.58,99.7,5895707,0
2014-10-23,104.37,105.09,102.81,104.75,6903740,0
2014-10-24,105.25,106.93,104.42,106.9,4840214,0
2014-10-27,106.72,107.24,105.78,107.09,3930679,0
2014-10-28,107.39,108.66,107.35,108.39,4217055,0
2014-10-29,108.5,109.25,106.66,107.27,4449509,0
2014-10-30,107.02,108.19,106.47,107.3,4282829,0
2014-10-31,108.55,109.28,107.89,108.64,4216603,0
2014-11-03,108.76,108.76,107.21,107.56,4217025,0
2014-11-04,107.53,108.19,107.1,107.58,5239324,0
2014-11-05,108.27,108.61,107.48,108.6,4287774,0
2014-11-06,108.85,111.19,108.78,110.98,4487422,0
2014-11-07,110.98,111.67,110.28,110.81,3440416,0
2014-11-10,111.33,113.19,111.19,112.81,4379131,0
2014-11-11,112.94,113.67,112.43,113.14,3075178,0
2014-11-12,113.19,113.22,112.01,112.63,3602131,0
2014-11-13,112.34,113.48,112.01,112.19,3088680,0
2014-11-14,112.18,112.78,111.96,112.63,2785018,0
2014-11-17,112.17,112.86,111.8,112.26,2770294,0
2014-11-18,112.54,113.06,112.07,112.54,2562102,0
2014-11-19,112.48,112.53,111.66,112.42,2714344,0
2014-11-20,111.81,112.89,111.69,112.82,2851252,0
2014-11-21,113.97,114.58,113.12,113.7,5944944,0
2014-11-24,114.28,115.13,114.2,114.69,2867531,0
2014-11-25,114.56,115.32,114.21,114.3,4340898,0
2014-11-26,114.48,115.19,114.21,115.08,2548086,0
2014-11-28,114.14,114.58,109.21,109.41,6067535,0
2014-12-01,109.22,109.28,106.06,107.4,7530501,0
2014-12-02,107.74,111.55,107.08,111.47,6862586,0
2014-12-03,111.81,113.73,111.77,113.34,5248682,0
2014-12-04,112.82,113.58,111.46,112.19,3665220,0
2014-12-05,112.41,112.71,110.69,111.13,3427067,0
2014-12-08,110.42,110.63,107.04,107.7,5995248,0
2014-12-09,105.78,108.78,104.84,108.72,5956894,0
2014-12-10,108.57,109,105.85,106.53,4901737,0
2014-12-11,106.77,108.47,106.35,107.12,4196068,0
2014-12-12,106.48,108.42,105.39,105.44,5148061,0
2014-12-15,106.02,107.29,104.65,105.24,5759038,0
2014-12-16,104.8,107.74,104.55,105.1,5138569,0
2014-12-17,105.1,108.15,104.26,107.68,5910146,0
2014-12-18,109.76,111.39,109.11,111.37,5635326,0
2014-12-19,111.12,112.39,110.66,110.99,6539270,0
2014-12-22,111.56,113.13,111.44,112.81,3400894,0
2014-12-23,113.35,113.74,112.71,113.07,2356254,0
2014-12-24,113,113.48,112.67,112.71,1068948,0
2014-12-26,113.27,113.38,112.48,112.79,1780693,0
2014-12-29,111.99,113.34,111.59,113.09,2141711,0
2014-12-30,112.62,113.21,112.12,112.66,2427624,0
2014-12-31,113.11,113.16,111.52,111.63,2513836,0
2015-01-02,112.35,113.19,110.22,111.13,3292082,0
2015-01-05,110.85,110.85,107.24,107.37,4918423,0
2015-01-06,106.86,107.06,104.64,105.13,6749859,0
2015-01-07,106.03,106.62,104.81,105.72,4278350,0
2015-01-08,106.78,109.71,106.37,109.7,5177760,0
2015-01-09,109.7,110.05,107.62,107.74,3205126,0
2015-01-12,107.1,107.22,105.66,106.76,3493443,0
2015-01-13,107.76,108.81,103.73,104.79,5839783,0
2015-01-14,103.51,104.9,102.63,104.34,6646008,0
2015-01-15,105.05,105.74,103.4,103.8,6037042,0
2015-01-16,103.91,104.96,102.96,104.85,9125402,0
2015-01-20,106.04,107.19,105.05,106.74,5815631,0
2015-01-21,107.32,108.73,106.6,107.17,5105337,0
2015-01-22,109.86,113.29,109.65,112.26,6863615,0
2015-01-23,113.39,114.48,111.81,112.5,5469212,0
2015-01-26,112.91,114.17,112.09,113.67,3789920,0
2015-01-27,111.66,113.92,111.28,113.25,4100547,0
2015-01-28,113.98,114.38,111.59,111.65,4754105,0
2015-01-29,111.84,112.75,110.14,112.5,3713805,0
2015-01-30,111.7,112.34,109.74,109.82,4716731,0
2015-02-02,110.68,111.56,109.35,111.51,3479110,0
2015-02-03,112.59,114.29,112.23,114.09,3844896,0
2015-02-04,113.29,113.7,112.34,112.84,3296139,0
2015-02-05,113.73,115.32,113.42,115.12,3591703,0
2015-02-06,115.24,115.53,113.67,114.11,3173982,0
2015-02-09,113.84,114.3,111.45,111.9,4516042,0
2015-02-10,112.21,113.48,111.28,113.26,4300211,0
2015-02-11,113.38,114.98,112.99,114.43,3612607,0
2015-02-12,115,116.12,114.67,116.01,4412770,0
2015-02-13,115.93,116.67,114.54,114.88,3596822,0
2015-02-17,114.25,114.84,113.88,114.82,3761312,0
2015-02-18,114.68,115.81,114.31,115.56,2241378,0
2015-02-19,115.12,116,114.14,114.25,2775871,0
2015-02-20,114,115.89,112.84,115.85,3983113,0
2015-02-23,115.98,116.08,114.88,115.94,2928196,0
2015-02-24,115.18,115.57,114.42,114.97,3970875,0
2015-02-25,115.28,115.87,114.69,115.21,2651388,0
2015-02-26,115.05,115.42,113.57,113.64,3302554,0
2015-02-27,114,114.24,113.12,113.19,2949211,0
2015-03-02,113.19,113.85,112.99,113.63,3258151,0
2015-03-03,113.02,113.31,110.94,111.49,4065279,0
2015-03-04,110.72,111.33,109.74,111.26,4169303,0
2015-03-05,111.35,111.57,110.42,111.36,3554927,0
2015-03-06,110.45,111.3,109.26,109.6,3534101,0
2015-03-09,109.54,110.93,109.37,110.26,2768096,0
2015-03-10,109.1,109.97,108.01,108.01,4239858,0
2015-03-11,108.18,108.95,107.56,107.57,4538759,0
2015-03-12,108.3,108.72,107.59,108.35,5154411,0
2015-03-13,108.42,109.52,107.05,109.52,4415182,0
2015-03-16,108.73,109.96,108.54,109.86,5430679,0
2015-03-17,109.13,109.96,108.82,109.58,2765547,0
2015-03-18,109.25,111.25,108.28,110.85,3840545,0
2015-03-19,110.56,111.36,109.92,110.63,3683605,0
2015-03-20,111.03,111.69,110.19,110.53,5376700,0
2015-03-23,108.38,109.18,106,106.16,7100715,0
2015-03-24,106.13,107.01,104.78,105.89,5984488,0
2015-03-25,106.08,106.42,104.18,104.3,5789082,0
2015-03-26,102.23,102.86,100.47,101.79,9957218,0
2015-03-27,101.39,102.59,100.5,102.05,6591214,0
2015-03-30,102.59,103.89,102.37,103.59,5515788,0
2015-03-31,103.19,103.19,101.43,101.93,5881056,0
2015-04-01,101.41,101.77,100.1,101.04,5609721,0
2015-04-02,101.14,101.92,100.56,100.83,4860716,0
2015-04-06,100.06,101.22,99.98,100.1,5574550,0
2015-04-07,100.63,102.05,100.11,101.47,6887834,0
2015-04-08,101.35,102.41,101.32,101.75,4712063,0
2015-04-09,101.48,103.44,101.35,103.32,4694526,0
2015-04-10,104.36,105.82,104.21,104.87,6923798,0
2015-04-13,104.53,104.99,102.02,102.07,5611101,0
2015-04-14,99.038,101.9,98.032,101.79,9730467,0
2015-04-15,103.8,104.02,101.09,101.1,5665575,0
2015-04-16,100.7,102.05,100.47,101.97,4796668,0
2015-04-17,101.69,102.25,101.13,102.03,5778562,0
2015-04-20,102.31,104.21,102.25,103.94,4871757,0
2015-04-21,104.08,104.29,102.32,103.07,5848642,0
2015-04-22,103.14,104.83,102.8,104.21,6616041,0
2015-04-23,100.21,104.16,99.97,101.74,12766115,0
2015-04-24,101.49,101.59,100.42,101.2,9003843,0
2015-04-27,101.03,101.84,100.94,101.2,4955710,0
2015-04-28,100.86,101.62,100.52,101.52,5344916,0
2015-04-29,101.25,101.68,100.07,100.62,6464663,0
2015-04-30,99.98,100.31,99.486,99.96,5820959,0
2015-05-01,100.38,101.5,100.03,101.36,5044118,0
2015-05-04,102.01,103,101.5,101.62,5721079,0
2015-05-05,101.5,101.89,99.51,99.69,5367136,0
2015-05-06,100.22,101.1,99.68,100.63,5139516,0
2015-05-07,100.06,101.42,99.9,101.01,3787067,0
2015-05-08,102,102.24,100.98,101.14,3836082,0
2015-05-11,100.92,101.63,100.4,100.47,3835232,0
2015-05-12,100.05,100.34,99.52,99.55,4710734,0
2015-05-13,99.496,99.496,95.959,96.352,12313586,0
2015-05-14,96.178,96.77,94.953,96.08,11873665,0
2015-05-15,96.888,97.754,96.283,97.715,6797780,0
2015-05-18,97.218,98.219,97.005,97.822,4623696,0
2015-05-19,98.189,98.219,97.52,97.894,5221261,0
2015-05-20,97.588,97.865,96.139,97.199,7873148,0
2015-05-21,96.661,99.446,96.572,98.779,6314417,0
2015-05-22,98.403,98.621,97.914,98.071,4277047,0
2015-05-26,97.46,98.052,96.313,96.84,5201015,0
2015-05-27,97.015,97.636,96.704,97.091,4243195,0
2015-05-28,96.965,97.354,95.392,95.91,7016238,0
2015-05-29,95.642,96.006,94.495,95.478,8978585,0
2015-06-01,95.718,96.714,95.022,96.437,4838413,0
2015-06-02,96.506,96.879,95.805,96.139,10923721,0
2015-06-03,96.283,97.082,95.727,96.496,5972053,0
2015-06-04,95.642,96.935,95.642,96.253,6635886,0
2015-06-05,96.313,97.314,96.042,96.77,5437901,0
2015-06-08,96.631,96.704,95.05,95.287,5213314,0
2015-06-09,95.012,95.508,94.115,94.335,5935504,0
2015-06-10,94.617,94.792,93.965,94.305,10073696,0
2015-06-11,94.721,95.91,94.436,95.488,6231336,0
2015-06-12,94.934,96.042,94.617,95.088,4198595,0
2015-06-15,94.466,95.613,94.466,95.107,3252257,0
2015-06-16,94.993,95.583,94.763,95.107,3844537,0
2015-06-17,95.45,96.062,94.712,95.737,4285259,0
2015-06-18,96.025,97.294,95.832,96.8,4770055,0
2015-06-19,96.427,96.849,95.564,95.718,6590860,0
2015-06-22,96.197,96.516,95.756,95.986,3965235,0
2015-06-23,96.76,97.209,95.651,95.708,4184416,0
2015-06-24,95.287,95.42,92.81,92.96,5948802,0
2015-06-25,93.377,93.377,91.75,91.75,4827550,0
2015-06-26,92.271,92.924,91.458,91.561,8085620,0
2015-06-29,90.822,91.75,90.35,90.387,6005136,0
2015-06-30,91.192,91.288,89.802,90.237,6751607,0
2015-07-01,91.155,91.513,90.578,90.984,3985526,0
2015-07-02,91.108,91.712,91.098,91.458,3478007,0
2015-07-06,91.202,92.337,90.861,91.06,5115551,0
2015-07-07,91.419,92.639,90.274,92.479,5549616,0
2015-07-08,91.76,92.025,90.483,90.69,5765644,0
2015-07-09,91.59,91.978,90.938,91.07,4528660,0
2015-07-10,91.892,92.867,91.836,92.555,4476978,0
2015-07-13,93.387,93.387,91.694,91.854,4556246,0
2015-07-14,91.816,92.261,91.182,91.58,6122881,0
2015-07-15,92.139,93.104,91.561,91.76,4826461,0
2015-07-16,92.432,92.611,90.445,90.87,4757374,0
2015-07-17,90.929,92.545,90.831,92.176,5471723,0
2015-07-20,92.328,93.728,92.319,93.019,4783477,0
2015-07-21,93.245,94.344,93.161,93.5,5361068,0
2015-07-22,93.538,94.173,92.384,92.423,4842029,0
2015-07-23,90.501,91.079,86.32,87.162,14430755,0
2015-07-24,87.57,89.148,86.698,87.625,8470961,0
2015-07-27,86.745,87.615,86.594,87.417,6190514,0
2015-07-28,88.118,91.798,88.08,91.419,7972004,0
2015-07-29,91.22,93.416,90.709,93.226,6456711,0
2015-07-30,92.585,92.773,91.921,92.441,4784639,0
2015-07-31,92.432,92.97,91.987,92.337,4148182,0
2015-08-03,92.309,92.432,90.796,91.278,4372834,0
2015-08-04,91.021,91.58,89.857,90.568,6397768,0
2015-08-05,91.212,91.76,89.867,89.953,4894346,0
2015-08-06,90.058,90.133,88.591,88.752,5984058,0
2015-08-07,88.514,88.799,87.427,87.521,3744661,0
2015-08-10,88.04,88.818,88.04,88.449,5156346,0
2015-08-11,87.757,88.155,87.057,87.34,4191572,0
2015-08-12,86.679,88.07,86.347,87.824,4041965,0
2015-08-13,87.653,88.022,87.162,87.711,3188845,0
2015-08-14,87.35,88.07,87.35,87.748,2407065,0
2015-08-17,87.482,87.957,87.057,87.748,2935508,0
2015-08-18,87.671,87.89,87.407,87.786,4072613,0
2015-08-19,87.286,88.08,86.935,87.199,4122287,0
2015-08-20,85.743,85.96,84.513,84.513,8766045,0
2015-08-21,83.604,84.106,81.757,81.797,10134926,0
2015-08-24,76.811,80.604,75.039,78.211,10903301,0
2015-08-25,80.614,80.661,76.175,76.223,9714920,0
2015-08-26,78.184,79.773,77.331,79.573,13071068,0
2015-08-27,80.336,82.221,80.134,82.173,11278427,0
2015-08-28,82.003,83.04,81.916,82.753,5936672,0
2015-08-31,82.763,82.934,81.65,81.66,5627244,0
2015-09-01,79.65,80.477,79.051,79.411,5859815,0
2015-09-02,80.345,81.068,79.203,81.06,7260273,0
2015-09-03,81.85,82.26,81.42,81.62,6377242,0
2015-09-04,80.954,81.669,80.429,80.745,5925333,0
2015-09-08,82.86,83.839,82.383,83.678,8534525,0
2015-09-09,84.145,84.83,82.639,82.811,5420188,0
2015-09-10,82.763,83.412,82.383,82.954,4348858,0
2015-09-11,82.934,82.934,81.66,82.021,5348684,0
2015-09-14,82.402,82.402,81.458,81.65,4701900,0
2015-09-15,82.078,83.993,81.85,83.792,5323696,0
2015-09-16,83.736,85.868,83.716,85.516,6287680,0
2015-09-17,85.069,86.821,85.059,85.45,4726921,0
2015-09-18,84.382,84.82,83.412,83.602,7753657,0
2015-09-21,83.782,85.087,83.487,84.049,4916412,0
2015-09-22,82.831,82.916,81.564,82.547,5004924,0
2015-09-23,82.287,82.897,81.42,81.6,3614010,0
2015-09-24,80.736,81.154,79.878,80.792,5823114,0
2015-09-25,82.145,83.163,81.507,82.467,5624726,0
2015-09-28,81.6,82.537,80.812,80.925,5711334,0
2015-09-29,81.182,82.527,80.897,82.429,5184469,0
2015-09-30,83.716,84.317,82.85,84.201,5472372,0
2015-10-01,84.992,86.327,84.869,86.097,7266783,0
2015-10-02,84.526,87.555,84.346,87.525,5608660,0
2015-10-05,87.364,89.612,87.259,89.25,5526682,0
2015-10-06,89.345,89.612,88.725,88.946,4001353,0
2015-10-07,89.726,91.669,89.288,90.583,4486809,0
2015-10-08,90.07,92.659,89.992,92.431,4347639,0
2015-10-09,93.098,93.602,91.593,92.423,4660951,0
2015-10-12,92.155,92.383,89.716,90.725,5754056,0
2015-10-13,89.945,90.716,89.288,89.335,3726891,0
2015-10-14,88.991,89.288,88.191,88.487,5592699,0
2015-10-15,89.211,90.03,88.573,89.774,3439935,0
2015-10-16,90.126,90.222,88.145,88.516,4814877,0
2015-10-19,88.154,88.373,87.192,88.298,4191419,0
2015-10-20,88.298,89.744,87.754,89.278,3553866,0
2015-10-21,89.812,90.364,88.755,88.965,4461036,0
2015-10-22,91.916,92.926,90.992,92.393,7348681,0
2015-10-23,92.781,93.584,91.583,92.307,5196334,0
2015-10-26,92.021,92.565,90.488,90.64,4914416,0
2015-10-27,89.716,89.716,85.925,85.945,10298799,0
2015-10-28,86.431,87.04,84.897,85.811,7709873,0
2015-10-29,85.745,87.154,85.488,86.211,5563406,0
2015-10-30,86.544,86.831,84.945,85.096,5883334,0
2015-11-02,85.106,85.488,84.363,84.86,5633749,0
2015-11-03,84.725,85.087,84.269,84.478,5205709,0
2015-11-04,84.953,85.184,83.668,83.993,4951182,0
2015-11-05,84.088,84.297,82.86,83.059,6747883,0
2015-11-06,82.86,83.059,81.403,81.887,7167665,0
2015-11-09,81.65,84.86,79.992,82.068,9564270,0
2015-11-10,81.59,82.203,80.469,80.802,5761430,0
2015-11-11,81.411,81.411,80.105,80.355,4937307,0
2015-11-12,79.84,80.772,79.193,79.955,5662314,0
2015-11-13,79.573,81.04,79.544,79.792,4880291,0
2015-11-16,79.611,80.544,79.145,80.336,3782645,0
2015-11-17,80.355,81.86,79.163,81.05,5538837,0
2015-11-18,81.66,83.574,81.546,82.964,5656013,0
2015-11-19,82.934,83.078,81.86,82.897,6452630,0
2015-11-20,83.354,83.859,82.383,82.61,4620947,0
2015-11-23,82.726,83.316,80.869,81.06,4959251,0
2015-11-24,80.889,81.232,80.601,80.763,5382074,0
2015-11-25,80.936,81.434,80.782,81.128,3670486,0
2015-11-27,81.147,81.444,80.965,81.003,2211617,0
2015-11-30,81.329,81.434,80.467,80.475,6719244,0
2015-12-01,80.475,81.483,79.68,80.907,5632606,0
2015-12-02,80.707,80.88,78.299,78.683,7870030,0
2015-12-03,78.742,78.896,75.501,75.923,11740173,0
2015-12-04,74.168,75.376,73.843,75.069,11482239,0
2015-12-07,74.916,75.367,73.526,74.092,9820579,0
2015-12-08,73.182,73.517,71.684,72.473,8465611,0
2015-12-09,71.926,74.581,71.838,74.331,10402665,0
2015-12-10,74.331,75.367,74.112,74.245,6614718,0
2015-12-11,73.843,74.724,73.219,74.082,6363629,0
2015-12-14,74.294,74.744,73.258,73.699,7836319,0
2015-12-15,74.36,74.523,72.971,73.248,8126477,0
2015-12-16,73.91,75.749,73.66,75.644,6012500,0
2015-12-17,75.461,76.201,74.102,74.131,6145920,0
2015-12-18,73.641,73.65,72.164,72.31,10598573,0
2015-12-21,72.846,73.266,71.916,72.366,5474330,0
2015-12-22,72.912,74.379,72.73,73.871,5952824,0
2015-12-23,74.619,75.857,74.36,75.511,6414014,0
2015-12-24,75.53,75.827,75.252,75.539,2427989,0
2015-12-28,75.242,75.471,74.715,75.099,4129262,0
2015-12-29,75.347,75.779,74.877,75.703,3656919,0
2015-12-30,75.405,75.52,74.926,75.262,3844583,0
2015-12-31,74.513,75.874,74.36,74.964,3916724,0
2016-01-04,73.69,75.769,72.98,75.703,7200566,0
2016-01-05,75.74,76.057,74.102,74.974,6381437,0
2016-01-06,73.574,73.995,71.169,71.733,8475667,0
2016-01-07,70.352,71.12,69.428,70.056,9469376,0
2016-01-08,70.515,71.302,70.171,70.804,7894237,0
2016-01-11,71.283,71.946,70.583,71.713,8098637,0
2016-01-12,72.385,73.296,71.302,73.114,7287248,0
2016-01-13,73.047,73.66,70.181,70.794,8990440,0
2016-01-14,70.804,73.43,70.651,72.3,7779521,0
2016-01-15,69.826,71.196,69.625,71.043,7774029,0
2016-01-19,71.886,72.049,70.238,71.033,7792559,0
2016-01-20,69.672,71.082,68.608,70.563,11005226,0
2016-01-21,66.624,68.76,64.283,68.06,20379158,0
2016-01-22,68.388,69.356,65.598,67.094,16021238,0
2016-01-25,66.779,66.882,65.818,65.944,7479560,0
2016-01-26,66.47,67.553,66.25,67.142,7031841,0
2016-01-27,67.104,68.034,65.877,66.203,6469727,0
2016-01-28,66.961,67.396,65.877,67.257,7031877,0
2016-01-29,67.583,69.048,67.267,69.022,7219236,0
2016-02-01,67.967,70.515,67.44,70.065,8763739,0
2016-02-02,70.228,70.325,68.224,68.744,8978772,0
2016-02-03,69.012,69.394,67.622,69.271,6781872,0
2016-02-04,69.04,73.258,69.04,72.393,7612034,0
2016-02-05,72.099,72.864,71.129,71.926,6017215,0
2016-02-08,71.398,73.392,70.421,72.883,7930417,0
2016-02-09,71.992,74.629,71.896,73.929,7725763,0
2016-02-10,74.792,75.367,73.182,73.757,6530341,0
2016-02-11,72.596,73.152,70.545,72.413,7005043,0
2016-02-12,74.131,75.099,73.094,74.005,5963134,0
2016-02-16,74.772,76.943,73.719,76.086,6926454,0
2016-02-17,75.461,77.17,75.222,76.651,6580294,0
2016-02-18,76.46,76.815,74.945,75.405,5818811,0
2016-02-19,75.272,76.69,74.772,76.594,5000060,0
2016-02-22,78.396,78.856,77.361,78.233,5683156,0
2016-02-23,77.17,77.695,75.53,75.684,5180678,0
2016-02-24,74.792,76.963,73.881,76.776,5008035,0
2016-02-25,76.737,77.557,75.8,76.563,3359717,0
2016-02-26,77.307,78.436,77.017,77.219,3975118,0
2016-02-29,77.037,77.2,76.014,76.119,5550574,0
2016-03-01,76.93,78.107,76.387,77.337,6122603,0
2016-03-02,77.451,78.022,76.495,76.737,5811841,0
2016-03-03,77.084,77.751,76.331,77.229,5353484,0
2016-03-04,77.432,78.619,77.21,77.703,6644902,0
2016-03-07,77.248,78.736,76.979,78.619,6783393,0
2016-03-08,77.838,78.243,75.432,75.531,6138449,0
2016-03-09,76.158,77.413,75.936,77.356,6245541,0
2016-03-10,77.788,77.877,75.83,76.621,4098662,0
2016-03-11,77.393,78.553,77.133,78.436,3869429,0
2016-03-14,77.896,78.638,77.364,77.557,4522133,0
2016-03-15,76.853,77.364,75.897,77.364,4845010,0
2016-03-16,77.356,77.977,76.612,77.52,3341430,0
2016-03-17,77.905,80.377,76.843,80.194,5148934,0
2016-03-18,80.55,82.336,80.377,81.486,8691391,0
2016-03-21,81.457,82.027,80.57,81.062,4011990,0
2016-03-22,80.164,80.377,78.871,79.209,5326935,0
2016-03-23,79.275,79.489,78.563,78.687,4422085,0
2016-03-24,77.972,78.44,77.258,78.107,4364173,0
2016-03-28,77.942,78.107,75.743,76.071,6554797,0
2016-03-29,75.686,77.21,75.097,77.027,4538884,0
2016-03-30,77.605,78.619,77.384,77.761,3259147,0
2016-03-31,77.5,77.905,75.807,76.785,5300948,0
2016-04-01,76.081,76.66,75.313,76.177,4385234,0
2016-04-04,75.984,77.239,75.45,75.618,3589498,0
2016-04-05,74.855,76.235,74.604,75.887,3744375,0
2016-04-06,75.626,75.8,74.681,75.626,4531477,0
2016-04-07,75.251,75.936,74.729,75.29,4398999,0
2016-04-08,75.927,77.778,75.598,76.419,4362816,0
2016-04-11,76.389,77.713,75.85,75.955,4257553,0
2016-04-12,75.608,77.471,75.472,76.873,4795046,0
2016-04-13,77.868,79.293,77.384,78.881,4663814,0
2016-04-14,79.325,80.144,78.464,79.459,5286072,0
2016-04-15,79.334,79.556,78.206,78.389,3940942,0
2016-04-18,77.2,79.189,75.887,78.069,7612789,0
2016-04-19,79.131,80.129,78.513,79.382,7209948,0
2016-04-20,79.855,81.67,79.343,80.936,6527100,0
2016-04-21,83.592,85.57,82.239,84.286,10206492,0
2016-04-22,84.942,86.786,84.758,86.514,7309710,0
2016-04-25,85.994,86.196,83.87,84.565,4798417,0
2016-04-26,84.227,85.753,84.083,85.675,5005622,0
2016-04-27,85.704,86.679,85.589,86.071,3990486,0
2016-04-28,85.483,86.641,85.202,85.434,4002152,0
2016-04-29,84.806,86.129,83.716,84.198,5409028,0
2016-05-02,84.932,85.425,83.634,85.057,3618459,0
2016-05-03,84.141,84.305,82.704,83.755,4314240,0
2016-05-04,82.943,83.996,82.366,82.664,3660094,0
2016-05-05,83.137,83.552,82.133,82.229,4584921,0
2016-05-06,81.621,83.272,81.563,82.75,4154142,0
2016-05-09,82.684,82.684,81.217,81.689,4304287,0
2016-05-10,82.316,83.726,81.911,83.107,3461581,0
2016-05-11,83.107,83.398,81.545,81.555,4499947,0
2016-05-12,81.901,82.326,80.771,80.926,4328868,0
2016-05-13,80.627,80.926,78.947,79.151,4623892,0
2016-05-16,79.237,80.068,79.035,79.169,4345408,0
2016-05-17,79.169,80.579,78.707,79.334,5511966,0
2016-05-18,79.315,80.57,78.861,79.613,4591966,0
2016-05-19,78.717,78.976,77.877,78.61,3912657,0
2016-05-20,79.111,79.691,78.9,79.546,4464284,0
2016-05-23,79.392,79.74,78.619,78.657,3766733,0
2016-05-24,79.209,79.275,78.06,78.464,4844621,0
2016-05-25,78.995,80.328,78.712,80.029,3531245,0
2016-05-26,80.242,80.951,79.912,80.01,3065087,0
2016-05-27,80.034,80.729,79.475,80.621,3960307,0
2016-05-31,80.757,82.122,80.271,81.807,6263534,0
2016-06-01,81.262,81.807,80.564,81.729,4423650,0
2016-06-02,81.311,82.234,81.243,82.215,3609052,0
2016-06-03,83.128,84.197,82.215,83.936,5090833,0
2016-06-06,83.974,84.674,83.497,84.391,4488557,0
2016-06-07,84.226,85.587,84.226,85.091,3935821,0
2016-06-08,85.344,87.588,85.315,86.519,6313796,0
2016-06-09,86.023,86.996,85.548,86.86,3956795,0
2016-06-10,85.703,86.378,85.607,86.267,4441572,0
2016-06-13,85.985,87.073,85.723,86.198,4504625,0
2016-06-14,86.005,86.733,85.091,85.49,4109372,0
2016-06-15,85.858,86.16,84.975,85.062,4078963,0
2016-06-16,84.381,84.839,83.08,84.625,3528831,0
2016-06-17,84.536,85.317,84.411,85.101,4262477,0
2016-06-20,85.858,86.723,85.49,85.597,4437678,0
2016-06-21,84.334,85.592,83.566,85.169,4266816,0
2016-06-22,85.276,85.548,84.849,85.014,3499030,0
2016-06-23,86.277,86.481,85.441,86.033,2769773,0
2016-06-24,83.032,83.921,81.757,82.837,14607450,0
2016-06-27,82.031,82.069,79.642,80.155,6121140,0
2016-06-28,80.913,82.457,80.65,82.399,6127842,0
2016-06-29,83.322,84.309,83.207,83.837,3873483,0
2016-06-30,84.285,84.916,82.399,84.781,6009576,0
2016-07-01,84.781,85.693,84.654,84.868,3882639,0
2016-07-05,84.391,85.014,84.311,84.694,4431039,0
2016-07-06,84.139,85.043,83.576,84.965,3849463,0
2016-07-07,85.499,85.966,85.101,85.538,4938525,0
2016-07-08,86.423,88.705,85.966,88.123,6636149,0
2016-07-11,88.142,89.036,88.126,88.804,5456964,0
2016-07-12,89.182,90.095,88.841,89.455,4240859,0
2016-07-13,89.93,92.107,89.435,91.475,6070121,0
2016-07-14,92.234,93.283,91.752,92.019,5487270,0
2016-07-15,92.282,92.636,91.057,91.32,4148301,0
2016-07-18,91.32,91.69,90.446,91.457,2800428,0
2016-07-19,90.814,91.388,90.252,91.292,3448024,0
2016-07-20,90.105,91.65,89.872,91.457,4368664,0
2016-07-21,88.425,89.686,88.152,88.355,6855115,0
2016-07-22,88.299,90.387,87.735,90.222,4330104,0
2016-07-25,90.086,90.135,89.26,89.667,2824364,0
2016-07-26,89.765,90.377,89.23,90.377,2974314,0
2016-07-27,90.105,90.319,88.365,89.036,3625774,0
2016-07-28,88.851,90.767,88.491,90.446,3194543,0
2016-07-29,89.93,90.668,89.649,90.417,2882691,0
2016-08-01,90.29,90.998,89.795,90.426,2878898,0
2016-08-02,89.775,89.97,88.114,88.715,3897289,0
2016-08-03,88.95,90.552,88.814,90.242,4021219,0
2016-08-04,89.755,90.455,89.34,90.047,2311366,0
2016-08-05,90.532,91.971,89.998,91.193,3238368,0
2016-08-08,91.222,92.262,91.018,91.203,2564500,0
2016-08-09,91.097,91.514,90.367,90.436,2486920,0
2016-08-10,90.767,90.808,89.61,89.823,2638461,0
2016-08-11,90.095,90.805,89.989,90.328,2598667,0
2016-08-12,90.047,90.047,89.144,89.3,2983700,0
2016-08-15,89.842,90.63,89.667,89.882,2813651,0
2016-08-16,89.6,90.367,89.28,90.261,3897783,0
2016-08-17,90.144,91.961,90.027,91.893,4855839,0
2016-08-18,91.504,93.331,90.98,93.118,5210892,0
2016-08-19,92.981,93.137,92.574,92.971,3115364,0
2016-08-22,92.602,93.089,92.366,92.631,2004634,0
2016-08-23,93.195,93.506,92.874,93.293,2368165,0
2016-08-24,93.293,93.341,92.574,92.777,2577127,0
2016-08-25,92.621,93.108,92.272,92.389,1907012,0
2016-08-26,92.651,93.264,92.059,92.428,2605528,0
2016-08-29,92.711,94.001,92.266,93.884,2809860,0
2016-08-30,93.825,94.098,93.317,93.678,2483517,0
2016-08-31,93.17,93.708,92.506,93.366,2930529,0
2016-09-01,93.473,93.806,92.535,93.131,2116082,0
2016-09-02,93.444,93.776,92.721,93.122,2144464,0
2016-09-06,93.464,93.913,93.083,93.796,2321687,0
2016-09-07,93.522,94.852,93.522,94.098,2493960,0
2016-09-08,94.118,94.656,93.581,94.44,2144935,0
2016-09-09,93.278,93.884,90.62,90.62,4420209,0
2016-09-12,89.828,92.555,89.397,91.685,4778947,0
2016-09-13,90.943,91.509,89.897,90.346,3803318,0
2016-09-14,90.287,91.216,90.111,90.62,2950723,0
2016-09-15,90.189,91.128,89.251,90.834,3481517,0
2016-09-16,90.405,91.03,89.681,90.287,5305396,0
2016-09-19,90.864,91.558,90.63,90.981,3269818,0
2016-09-20,91.411,91.558,90.805,91.03,2534867,0
2016-09-21,91.489,93.063,91.489,92.877,2566574,0
2016-09-22,93.612,93.991,92.877,92.927,3029484,0
2016-09-23,92.632,92.779,92.085,92.193,2980410,0
2016-09-26,91.978,92.315,91.411,92.047,3709138,0
2016-09-27,91.997,93.195,91.665,92.701,3237175,0
2016-09-28,92.828,94.05,92.788,93.982,2592191,0
2016-09-29,94.06,94.596,93.336,93.786,2733414,0
2016-09-30,94.587,95.78,94.421,95.32,4799361,0
2016-10-03,94.978,95.672,94.861,95.144,2433816,0
2016-10-04,95.36,95.936,94.383,94.48,2686955,0
2016-10-05,95.008,96.595,94.787,96.308,3297216,0
2016-10-06,96.132,96.562,95.731,96.122,3160231,0
2016-10-07,96.19,96.406,95.106,95.848,3351220,0
2016-10-10,96.288,96.484,95.057,95.144,3112359,0
2016-10-11,95.114,95.272,93.837,94.353,4299823,0
2016-10-12,94.549,94.606,93.405,93.737,3496812,0
2016-10-13,93.229,94.911,92.163,94.549,4412218,0
2016-10-14,94.871,96.034,94.636,94.646,5041659,0
2016-10-17,94.519,94.921,94.255,94.578,2418128,0
2016-10-18,95.389,95.848,94.48,94.529,3648488,0
2016-10-19,94.46,96.21,94.079,94.921,3793200,0
2016-10-20,92.261,92.848,87.775,88.587,16474867,0
2016-10-21,87.541,89.427,87.345,88.323,8477415,0
2016-10-24,88.723,89.417,87.737,87.843,7201082,0
2016-10-25,87.697,88.371,87.131,87.951,5728848,0
2016-10-26,87.981,87.981,86.622,87.033,4860327,0
2016-10-27,87.189,87.365,86.573,86.808,4468327,0
2016-10-28,86.925,87.297,85.801,86.367,3872163,0
2016-10-31,86.739,87.05,86.114,86.182,3766526,0
2016-11-01,86.642,86.876,85.087,85.899,4072731,0
2016-11-02,86.085,87.287,85.752,86.681,4540292,0
2016-11-03,86.672,87.609,86.253,86.759,4572205,0
2016-11-04,86.69,87.453,86.377,86.749,3832458,0
2016-11-07,87.961,88.821,87.815,88.693,4662158,0
2016-11-08,88.733,88.899,87.691,88.547,4367423,0
2016-11-09,85.889,92.808,85.889,91.821,9878981,0
2016-11-10,92.974,96.552,92.877,95.281,9160436,0
2016-11-11,94.852,95.486,93.502,94.685,6817852,0
2016-11-14,95.31,98.346,95.3,97.178,6770353,0
2016-11-15,96.933,97.284,95.702,96.865,4362051,0
2016-11-16,96.151,96.816,95.506,95.79,2932493,0
2016-11-17,95.506,96.699,95.272,96.571,4481034,0
2016-11-18,96.689,97.734,96.363,97.568,3738079,0
2016-11-21,97.835,99.337,97.734,98.463,3463759,0
2016-11-22,98.809,98.927,98.121,98.209,3428576,0
2016-11-23,98.423,99.396,98.376,99.098,3227508,0
2016-11-25,99.158,99.83,98.839,99.77,1719855,0
2016-11-28,99.62,99.68,98.739,98.999,3557791,0
2016-11-29,98.839,99.357,98.413,98.877,2996290,0
2016-11-30,99.65,101.01,99.55,99.62,6296193,0
2016-12-01,100.12,102.21,99.89,101.64,4828312,0
2016-12-02,101.63,101.85,100.3,100.93,3571084,0
2016-12-05,101.57,102,101.09,101.12,3518502,0
2016-12-06,101.28,101.56,100.58,101.41,3283439,0
2016-12-07,101.74,104.72,101,104.55,5019892,0
2016-12-08,104.54,104.83,102.99,103.59,3922331,0
2016-12-09,103.12,103.7,102.28,103.21,4168807,0
2016-12-12,103.55,103.55,101.19,102.57,4207242,0
2016-12-13,102.84,102.99,101.38,102.29,4154838,0
2016-12-14,102.5,103.08,100.95,101.1,3610340,0
2016-12-15,101.26,103.16,100.79,102.93,4556764,0
2016-12-16,102.99,103.19,101.32,101.56,6723479,0
2016-12-19,101.35,102.14,100.91,101.65,2908298,0
2016-12-20,102.06,103.02,101.79,102.9,3078550,0
2016-12-21,102.95,103.77,102.3,102.9,2245319,0
2016-12-22,102.37,103.5,101.62,103.41,3046139,0
2016-12-23,103.45,103.49,102.57,103.4,2183026,0
2016-12-27,103.73,104.15,103.43,103.93,1544194,0
2016-12-28,103.97,104.54,102.84,103.01,1796873,0
2016-12-29,103.11,103.47,102.24,102.67,2158703,0
2016-12-30,102.43,103.08,101.5,101.93,2964608,0
2017-01-03,102.73,103.51,100.35,100.8,3889777,0
2017-01-04,101.17,102.56,100.79,101.4,3731020,0
2017-01-05,101.3,101.61,99.52,100.41,4251956,0
2017-01-06,100.31,102.02,99.51,101.44,3928543,0
2017-01-09,101.98,101.99,100.18,100.7,3019684,0
2017-01-10,100.84,102.49,100.19,101.67,3624123,0
2017-01-11,101.6,103.08,101.3,102.52,2913829,0
2017-01-12,102.52,103.18,101.6,102.95,2438010,0
2017-01-13,102.76,103.67,102.53,103.47,2790482,0
2017-01-17,102.95,103.07,101.13,101.62,3459977,0
2017-01-18,100.54,102.62,99.81,102.02,5454226,0
2017-01-19,106.4,107.14,103.66,104.46,10276826,0
2017-01-20,105.02,106.8,104.82,106.76,6550011,0
2017-01-23,106.8,106.8,105.12,106.18,3999471,0
2017-01-24,106.34,107.41,105.79,106.88,4642166,0
2017-01-25,107.45,109.13,107.17,108.55,5225879,0
2017-01-26,108.39,109.51,107.64,108.3,4686073,0
2017-01-27,108.48,108.49,106.33,107.36,3616270,0
2017-01-30,107.1,107.12,104.56,106.19,5425545,0
2017-01-31,106.32,106.74,104.44,104.8,4612263,0
2017-02-01,105.23,106.26,104.62,105.89,4449423,0
2017-02-02,105.39,105.77,104.12,105.49,4298233,0
2017-02-03,105.67,107,105.54,106.67,3305244,0
2017-02-06,106.55,106.85,105.77,105.88,2907016,0
2017-02-07,106.38,106.92,105.54,105.84,3553213,0
2017-02-08,105.71,106.11,104.49,105.53,3968152,0
2017-02-09,105.77,106.07,105.31,105.61,3665604,0
2017-02-10,106.07,106.66,105.9,106.06,2825485,0
2017-02-13,106.28,107.46,106.08,106.51,2685737,0
2017-02-14,106.26,107.32,105.93,107.32,2939962,0
2017-02-15,106.69,108.15,106.36,107.94,3410338,0
2017-02-16,107.64,108.16,106.67,107.55,2859263,0
2017-02-17,107.59,107.98,106.15,107.98,4319140,0
2017-02-21,108.16,108.95,107.51,107.83,4241160,0
2017-02-22,107.34,107.6,106.14,107.03,4278111,0
2017-02-23,107.3,107.66,104.48,104.89,4957804,0
2017-02-24,104.43,106.55,103.99,106.54,4685078,0
2017-02-27,106.61,106.78,105.28,106.3,3325775,0
2017-02-28,106.33,106.86,105.89,106.72,3799182,0
2017-03-01,107.82,109.41,107.82,108.87,4111078,0
2017-03-02,108.81,109,107.69,107.83,2771028,0
2017-03-03,107.86,108.06,107.02,107.8,2331067,0
2017-03-06,107.54,108.41,107.28,108.21,3023057,0
2017-03-07,107.88,108.29,106.94,107.14,3368976,0
2017-03-08,107.14,107.24,105.22,105.51,3499913,0
2017-03-09,105.61,105.94,104.56,104.98,4178108,0
2017-03-10,105.69,105.79,104.54,105.08,3353794,0
2017-03-13,105.16,105.59,104.77,105.25,3554646,0
2017-03-14,104.77,105.08,103.14,103.19,4352615,0
2017-03-15,103.41,104.94,102.94,104.4,3535759,0
2017-03-16,104.32,105.12,103.82,104.27,3686656,0
2017-03-17,104.25,104.86,103.92,104.81,11524699,0
2017-03-20,104.57,104.8,103.82,103.9,3483982,0
2017-03-21,104.26,104.43,102.04,102.49,3890470,0
2017-03-22,102.39,103.32,101.91,102.9,4147741,0
2017-03-23,102.83,103.96,102.44,102.71,2617032,0
2017-03-24,102.83,103.43,102.28,102.8,2765695,0
2017-03-27,101.74,103.34,101.27,102.86,3855252,0
2017-03-28,102.89,104.71,102.67,104.32,4285201,0
2017-03-29,103.63,104.97,103.23,104.4,2937933,0
2017-03-30,104.56,106.25,104.14,105.74,2994649,0
2017-03-31,105.78,105.89,104.72,104.74,2921081,0
2017-04-03,104.96,105.58,103.9,104.32,2921781,0
2017-04-04,104.53,106.04,103.95,106,3484521,0
2017-04-05,106.73,108.31,105.37,105.56,2971464,0
2017-04-06,103.61,106.19,103.59,105.87,4607845,0
2017-04-07,106.13,106.57,105.37,105.83,2229983,0
2017-04-10,106.37,107.17,106.25,106.42,2661581,0
2017-04-11,106.01,106.56,105.06,106.41,2324900,0
2017-04-12,106.86,106.91,104.3,104.39,3080672,0
2017-04-13,104.32,104.88,103.6,103.6,2399669,0
2017-04-17,103.72,104.82,102.96,104.8,2805396,0
2017-04-18,104.3,105.48,104.01,105.04,2798444,0
2017-04-19,105.59,106.57,105.07,105.59,3382299,0
2017-04-20,106.95,108.13,106.66,106.68,4245204,0
2017-04-21,106.98,107.56,106.43,107.06,3176115,0
2017-04-24,108.28,108.74,107.94,108.11,3253965,0
2017-04-25,108.11,109.51,107.84,109.24,4035960,0
2017-04-26,109.31,110.7,108.59,108.93,6373483,0
2017-04-27,110.76,113.85,110.63,112.25,5215128,0
2017-04-28,112.25,112.67,110.06,110.7,3595022,0
2017-05-01,111.17,111.42,110.34,110.34,2921066,0
2017-05-02,110.49,111.02,109.7,109.85,3863627,0
2017-05-03,109.42,109.97,109.1,109.64,2720719,0
2017-05-04,109.97,110.34,108.88,109.09,2654668,0
2017-05-05,109.35,109.51,108.88,109.48,3113817,0
2017-05-08,109.15,109.55,108.51,108.78,3465019,0
2017-05-09,108.62,109.38,108.29,108.72,2451135,0
2017-05-10,108.88,108.88,107.75,108.1,3591523,0
2017-05-11,107.77,109.38,107.52,108.86,3881256,0
2017-05-12,108.42,109.55,108.42,109.24,3650860,0
2017-05-15,109.32,110.27,109.26,110.03,2378204,0
2017-05-16,110.46,110.57,109.36,109.76,2597007,0
2017-05-17,108.78,108.99,105.18,105.36,4495382,0
2017-05-18,104.93,107.4,104.32,105.94,4695018,0
2017-05-19,106.2,106.91,105.64,105.85,3626348,0
2017-05-22,106.33,106.88,105.61,106.62,3058058,0
2017-05-23,106.74,107.23,106.09,106.78,2763579,0
2017-05-24,106.68,107.42,106.24,106.83,3005326,0
2017-05-25,107.4,108.72,106.96,108.46,3913744,0
2017-05-26,108.19,110.11,107.92,109.94,3910444,0
2017-05-30,109.44,110.4,109.17,110.17,2975224,0
2017-05-31,110.34,110.36,108.73,109.67,5024687,0
2017-06-01,109.95,110.55,109.36,109.96,2799531,0
2017-06-02,110.25,111.62,109.62,110.56,3423007,0
2017-06-05,110.76,110.83,109.4,109.56,2841337,0
2017-06-06,109.06,109.49,108.28,108.33,2939327,0
2017-06-07,108.57,108.85,107.86,108.48,2551938,0
2017-06-08,108.56,109.39,108.14,109.21,3171972,0
2017-06-09,109.37,109.66,107.89,109.12,2510503,0
2017-06-12,109.1,109.61,108.66,109.5,3560844,0
2017-06-13,109.56,111.02,109.37,110.9,2395722,0
2017-06-14,111.06,111.07,108.72,109.17,3050913,0
2017-06-15,108.4,110.17,108.2,110.03,2843162,0
2017-06-16,110.22,110.74,109.31,110.74,4117177,0
2017-06-19,111.06,111.47,110.12,111.19,3253632,0
2017-06-20,110.61,110.89,107.65,107.73,4432335,0
2017-06-21,107.9,107.92,106.96,107,3745128,0
2017-06-22,107.28,107.28,105.98,106.77,3041871,0
2017-06-23,106.57,108.41,106.2,107.48,14196930,0
2017-06-26,107.81,108.51,106.85,107.41,2954585,0
2017-06-27,107.52,107.78,106.71,106.73,3191804,0
2017-06-28,107.66,108.33,107.08,108.15,3589203,0
2017-06-29,108.53,108.71,107.19,107.27,2414591,0
2017-06-30,107.58,108.92,107.24,108.28,3499283,0
2017-07-03,108.39,109.74,108.39,109.41,1817052,0
2017-07-05,109.5,109.51,107.62,107.63,2678996,0
2017-07-06,107.13,107.84,106.71,107.14,2998485,0
2017-07-07,107.27,107.94,106.23,107.73,2747095,0
2017-07-10,107.38,108.85,107.23,107.88,3487087,0
2017-07-11,108.09,108.41,107.08,107.97,2370483,0
2017-07-12,108.43,109.59,108.23,108.58,2504539,0
2017-07-13,108.61,108.93,107.77,108.23,2167580,0
2017-07-14,108.51,109.09,108.11,108.9,2118826,0
2017-07-17,108.76,108.81,108.04,108.42,2440464,0
2017-07-18,108.36,108.94,107.9,108.62,2363075,0
2017-07-19,107.59,108.34,106.25,107.22,4141608,0
2017-07-20,108.15,108.42,103.67,105.53,6786213,0
2017-07-21,104.49,105.14,104.1,104.25,5594670,0
2017-07-24,104.16,104.82,103.06,103.07,5306993,0
2017-07-25,103.69,104.74,103.1,104.36,3945845,0
2017-07-26,104.49,104.67,103.27,103.82,3281119,0
2017-07-27,103.37,103.39,100.48,100.82,6410988,0
2017-07-28,100.83,102.8,100.83,102.71,4496851,0
2017-07-31,102.87,103.37,102.32,102.37,4288664,0
2017-08-01,102.37,102.4,101.15,101.39,4403338,0
2017-08-02,101.25,102.16,101.14,101.74,4496425,0
2017-08-03,101.98,102.44,101.68,101.96,4777619,0
2017-08-04,102.1,102.83,101.41,101.89,4166513,0
2017-08-07,101.76,102.15,101.41,101.98,2558049,0
2017-08-08,101.61,103.72,101.32,102.47,3299692,0
2017-08-09,102.04,103.22,101.92,103.17,3081453,0
2017-08-10,102.81,103.84,102.05,102.1,3454600,0
2017-08-11,102.62,103.99,102.31,102.98,3360207,0
2017-08-14,103.71,104.57,103.6,104.13,3208167,0
2017-08-15,104.35,104.37,103.71,104.25,2667575,0
2017-08-16,104.51,105.52,104.12,105.24,2932313,0
2017-08-17,104.77,105.03,102.57,102.59,3228489,0
2017-08-18,102.77,104.01,102.28,103.3,3205002,0
2017-08-21,103.43,103.85,102.78,103.71,2267863,0
2017-08-22,104.16,105.84,104.16,105.6,3010923,0
2017-08-23,105.17,105.77,104.31,104.44,2860404,0
2017-08-24,104.79,104.89,103.83,103.97,2784722,0
2017-08-25,104.7,105.64,104.53,104.65,2487544,0
2017-08-28,104.8,105.04,103.72,103.95,2780218,0
2017-08-29,103.77,105.214,103.41,104.97,3191604,0
2017-08-30,105,105.58,104.79,104.94,2593256,0
2017-08-31,105.31,105.79,104.84,105.3,2744371,0
2017-09-01,105.64,106.27,104.78,105.47,2347736,0
2017-09-05,105.09,105.35,103.85,104.1,2598741,0
2017-09-06,104.65,106.273,104.51,105.01,4183836,0
2017-09-07,105.21,105.74,104.8,105.49,3622892,0
2017-09-08,105.64,107.29,104.97,107.21,3228219,0
2017-09-11,107.3,108.11,107.2,108.1,3818035,0
2017-09-12,107.91,108.94,107.775,108.48,2322913,0
2017-09-13,108.22,108.69,107.89,108.66,2106080,0
2017-09-14,108.68,110.87,108.31,110.86,4272274,0
2017-09-15,111.8,113.4,111.11,113.4,8253245,0
2017-09-18,113.2,113.28,111.93,112.03,3669296,0
2017-09-19,112.39,113.18,112.11,113,4168929,0
2017-09-20,113,115.03,112.81,115,3958813,0
2017-09-21,114.99,115.68,113.75,115.44,2966462,0
2017-09-22,115.2,115.575,114.65,115.34,2189803,0
2017-09-25,115.45,115.96,114.73,115.79,2782976,0
2017-09-26,115.9,115.9,115.09,115.43,2971831,0
2017-09-27,115.72,116.74,114.946,116.64,2614637,0
2017-09-28,116.29,116.93,115.9,115.97,1982797,0
2017-09-29,115.92,116.26,115.63,115.97,2290510,0
2017-10-02,115.38,115.55,114.33,115.26,3086871,0
2017-10-03,115.02,115.22,114.37,114.89,2781874,0
2017-10-04,114.15,114.46,113.375,113.77,3229398,0
2017-10-05,113.57,114.07,112.88,114.02,2811478,0
2017-10-06,113.94,114.72,113.04,113.95,2196139,0
2017-10-09,113.67,114,113.37,113.88,1740518,0
2017-10-10,114,114.305,112.49,112.63,2770912,0
2017-10-11,112.69,113.22,112.56,113.05,2854389,0
2017-10-12,113.16,113.98,112.95,113.69,2511324,0
2017-10-13,114.35,114.74,112.17,112.28,2079682,0
2017-10-16,112.52,112.69,111.76,112.09,2308989,0
2017-10-17,109.34,111.63,108.714,110.57,3896014,0
2017-10-18,110.79,111.375,110.32,110.38,4151017,0
2017-10-19,110.03,112.11,109.375,112.01,4032213,0
2017-10-20,112.95,113.29,112.28,112.99,4980023,0
2017-10-23,113,113.6,112.24,113.19,3058982,0
2017-10-24,113.42,114.26,112.68,112.9,3951797,0
2017-10-25,113.08,113.49,109.83,110.27,6487136,0
2017-10-26,111.72,116.8,110.82,116.47,6288379,0
2017-10-27,116.5,119.71,116.475,117.08,7139258,0
2017-10-30,116.96,117.98,116.3,116.37,3461302,0
2017-10-31,116.86,116.875,115.341,115.79,2981317,0
2017-11-01,116.59,117.24,116.09,117,2787083,0
2017-11-02,116.47,118.7,116.35,118.39,2913912,0
2017-11-03,118.23,118.3,116.75,117.18,1935969,0
2017-11-06,117.34,117.7,116.49,117.33,1682886,0
2017-11-07,117.05,117.36,116.91,117.04,1732852,0
2017-11-08,116.62,118.17,116.05,117.8,3226113,0
2017-11-09,116.92,117.79,116.5,117.07,2335004,0
2017-11-10,116.75,117.3,116.34,116.7,1840123,0
