Date,Open,High,Low,Close,Volume,OpenInt
1984-10-26,0.46515,0.46515,0.45691,0.46515,6286499,0
1984-10-29,0.46515,0.46515,0.45691,0.45691,24755191,0
1984-10-30,0.46515,0.46515,0.45691,0.45691,129354257,0
1984-10-31,0.44046,0.45691,0.44046,0.4485,81848274,0
1984-11-01,0.44046,0.4485,0.44046,0.44046,30731649,0
1984-11-02,0.44046,0.44046,0.43236,0.44046,25882738,0
1984-11-05,0.44046,0.4485,0.44046,0.4485,12114708,0
1984-11-06,0.4485,0.45691,0.4485,0.45691,4227370,0
1984-11-07,0.45691,0.45691,0.4485,0.4485,14892227,0
1984-11-08,0.4485,0.45691,0.4485,0.4485,8549240,0
1984-11-09,0.4485,0.45691,0.4485,0.4485,8056774,0
1984-11-12,0.4485,0.4485,0.4485,0.4485,3230589,0
1984-11-13,0.45691,0.45691,0.4485,0.4485,13539997,0
1984-11-14,0.44046,0.44046,0.44046,0.44046,5311315,0
1984-11-15,0.4485,0.4485,0.4485,0.4485,26650152,0
1984-11-16,0.44046,0.44046,0.44046,0.44046,24589028,0
1984-11-19,0.44046,0.44046,0.44046,0.44046,10384971,0
1984-11-20,0.44046,0.44046,0.44046,0.44046,28145623,0
1984-11-21,0.44046,0.44046,0.44046,0.44046,43671805,0
1984-11-23,0.44046,0.44046,0.44046,0.44046,49711314,0
1984-11-26,0.44046,0.44046,0.44046,0.44046,37397187,0
1984-11-27,0.44046,0.44046,0.44046,0.44046,8204786,0
1984-11-28,0.4485,0.4485,0.4485,0.4485,22722962,0
1984-11-29,0.4485,0.4485,0.4485,0.4485,9456506,0
1984-11-30,0.44046,0.44046,0.44046,0.44046,10364984,0
1984-12-03,0.44046,0.44046,0.44046,0.44046,66558253,0
1984-12-04,0.44046,0.44046,0.44046,0.44046,10738998,0
1984-12-05,0.44046,0.44046,0.44046,0.44046,11073367,0
1984-12-06,0.44046,0.44046,0.44046,0.44046,2271274,0
1984-12-07,0.44046,0.44046,0.44046,0.44046,13394248,0
1984-12-10,0.4485,0.4485,0.4485,0.4485,35129747,0
1984-12-11,0.4485,0.4485,0.4485,0.4485,7912984,0
1984-12-12,0.44046,0.44046,0.44046,0.44046,14943022,0
1984-12-13,0.4485,0.4485,0.4485,0.4485,12595058,0
1984-12-14,0.4485,0.4485,0.4485,0.4485,17146548,0
1984-12-17,0.4485,0.4485,0.4485,0.4485,4904620,0
1984-12-18,0.4485,0.45691,0.4485,0.45691,8415411,0
1984-12-19,0.45691,0.45691,0.4485,0.45691,9348740,0
1984-12-20,0.45691,0.46515,0.45691,0.45691,4954986,0
1984-12-21,0.45691,0.46515,0.45691,0.45691,9298001,0
1984-12-24,0.45691,0.45691,0.45691,0.45691,2309696,0
1984-12-26,0.45691,0.45691,0.45691,0.45691,861667,0
1984-12-27,0.4485,0.4485,0.4485,0.4485,1780105,0
1984-12-28,0.4485,0.45691,0.4485,0.4485,3263526,0
1984-12-31,0.4485,0.4485,0.4485,0.4485,2314981,0
1985-01-02,0.4485,0.4485,0.4485,0.4485,4451910,0
1985-01-03,0.4485,0.4485,0.4485,0.4485,9278096,0
1985-01-04,0.4485,0.4485,0.4485,0.4485,7248682,0
1985-01-07,0.4485,0.4485,0.4485,0.4485,2718421,0
1985-01-08,0.4485,0.4485,0.4485,0.4485,6744622,0
1985-01-09,0.45691,0.45691,0.45691,0.45691,3939922,0
1985-01-10,0.45691,0.45691,0.45691,0.45691,13330954,0
1985-01-11,0.45691,0.45691,0.45691,0.45691,12878723,0
1985-01-14,0.45691,0.45691,0.4485,0.45691,10061781,0
1985-01-15,0.46515,0.46515,0.46515,0.46515,4726979,0
1985-01-16,0.45691,0.45691,0.45691,0.45691,3149260,0
1985-01-17,0.46515,0.46515,0.46515,0.46515,15316686,0
1985-01-18,0.46515,0.46515,0.46515,0.46515,6720591,0
1985-01-21,0.46515,0.46515,0.46515,0.46515,38858282,0
1985-01-22,0.46515,0.46515,0.46515,0.46515,13030905,0
1985-01-23,0.46515,0.46515,0.45691,0.45691,7255343,0
1985-01-24,0.45691,0.46515,0.45691,0.45691,28164587,0
1985-01-25,0.4485,0.4485,0.4485,0.4485,14715541,0
1985-01-28,0.45691,0.45691,0.45691,0.45691,28004217,0
1985-01-29,0.45691,0.45691,0.45691,0.45691,3074588,0
1985-01-30,0.45691,0.46515,0.45691,0.45691,65995953,0
1985-01-31,0.45691,0.45691,0.45691,0.45691,5289125,0
1985-02-01,0.4485,0.4485,0.44046,0.4485,4119878,0
1985-02-04,0.4485,0.4485,0.4485,0.4485,13395126,0
1985-02-05,0.4485,0.45691,0.4485,0.4485,2481354,0
1985-02-06,0.4485,0.4485,0.4485,0.4485,3060481,0
1985-02-07,0.4485,0.4485,0.4485,0.4485,12777202,0
1985-02-08,0.45691,0.45691,0.45691,0.45691,10516268,0
1985-02-11,0.4485,0.4485,0.44046,0.4485,11214662,0
1985-02-12,0.45691,0.45691,0.45691,0.45691,6012094,0
1985-02-13,0.45691,0.45691,0.45691,0.45691,22657957,0
1985-02-14,0.45691,0.45691,0.45691,0.45691,9044597,0
1985-02-15,0.45691,0.45691,0.45691,0.45691,9083926,0
1985-02-19,0.45691,0.45691,0.45691,0.45691,7707576,0
1985-02-20,0.45691,0.45691,0.45691,0.45691,26555044,0
1985-02-21,0.45691,0.45691,0.45691,0.45691,9103583,0
1985-02-22,0.45691,0.45691,0.45691,0.45691,6580011,0
1985-02-25,0.4485,0.4485,0.4485,0.4485,15783604,0
1985-02-26,0.4485,0.4485,0.4485,0.4485,11036656,0
1985-02-27,0.45691,0.45691,0.45691,0.45691,8699032,0
1985-02-28,0.4485,0.45691,0.4485,0.4485,3362420,0
1985-03-01,0.45691,0.45691,0.45691,0.45691,24617043,0
1985-03-04,0.45691,0.45691,0.45691,0.45691,12072575,0
1985-03-05,0.45691,0.45691,0.45691,0.45691,12594749,0
1985-03-06,0.45691,0.45691,0.45691,0.45691,1737208,0
1985-03-07,0.45691,0.45691,0.45691,0.45691,3592861,0
1985-03-08,0.45691,0.45691,0.45691,0.45691,11069806,0
1985-03-11,0.45691,0.45691,0.45691,0.45691,4249590,0
1985-03-12,0.4485,0.45691,0.4485,0.4485,7278452,0
1985-03-13,0.4485,0.4485,0.4485,0.4485,5988412,0
1985-03-14,0.45691,0.45691,0.45691,0.45691,2477079,0
1985-03-15,0.45691,0.45691,0.45691,0.45691,13146075,0
1985-03-18,0.45691,0.45691,0.4485,0.45691,49450372,0
1985-03-19,0.45691,0.46515,0.45691,0.46515,10022271,0
1985-03-20,0.47313,0.47313,0.46515,0.46515,8139815,0
1985-03-21,0.46515,0.46515,0.45691,0.46515,4135200,0
1985-03-22,0.46515,0.46515,0.45691,0.46515,18780419,0
1985-03-25,0.47313,0.47313,0.47313,0.47313,6422305,0
1985-03-26,0.46515,0.46515,0.46515,0.46515,16862839,0
1985-03-27,0.47313,0.47313,0.47313,0.47313,20128446,0
1985-03-28,0.47313,0.47313,0.47313,0.47313,7353048,0
1985-03-29,0.47313,0.47313,0.46515,0.47313,14355027,0
1985-04-01,0.47313,0.47313,0.46515,0.47313,11557896,0
1985-04-02,0.48136,0.48136,0.47313,0.48136,25219763,0
1985-04-03,0.48136,0.48136,0.48136,0.48136,11785528,0
1985-04-04,0.48136,0.48136,0.48136,0.48136,5196750,0
1985-04-08,0.48136,0.48136,0.48136,0.48136,11850166,0
1985-04-09,0.48136,0.48136,0.48136,0.48136,1902159,0
1985-04-10,0.48136,0.48136,0.48136,0.48136,6329358,0
1985-04-11,0.48136,0.48136,0.48136,0.48136,10157907,0
1985-04-12,0.48136,0.48136,0.47313,0.48136,5730242,0
1985-04-15,0.48136,0.48136,0.48136,0.48136,11914954,0
1985-04-16,0.48136,0.48136,0.48136,0.48136,8378010,0
1985-04-17,0.48933,0.48933,0.48933,0.48933,17884880,0
1985-04-18,0.48933,0.48933,0.48933,0.48933,2652505,0
1985-04-19,0.48933,0.48933,0.48933,0.48933,4193292,0
1985-04-22,0.48136,0.48933,0.48136,0.48933,30736266,0
1985-04-23,0.48933,0.48933,0.48933,0.48933,13984143,0
1985-04-24,0.48933,0.48933,0.48933,0.48933,4581074,0
1985-04-25,0.48933,0.49756,0.48933,0.49756,1940992,0
1985-04-26,0.49756,0.49756,0.49756,0.49756,18478815,0
1985-04-29,0.49756,0.49756,0.49756,0.49756,9508900,0
1985-04-30,0.49756,0.49756,0.49756,0.49756,51661750,0
1985-05-01,0.48933,0.49756,0.48136,0.48933,18216286,0
1985-05-02,0.48933,0.48933,0.48933,0.48933,27334252,0
1985-05-03,0.48933,0.48933,0.48933,0.48933,6968861,0
1985-05-06,0.49756,0.49756,0.48933,0.49756,2577856,0
1985-05-07,0.49756,0.506,0.49756,0.506,15103092,0
1985-05-08,0.506,0.506,0.506,0.506,8506568,0
1985-05-09,0.506,0.506,0.506,0.506,5679158,0
1985-05-10,0.5137,0.5137,0.5137,0.5137,9746610,0
1985-05-13,0.5137,0.5222,0.5137,0.5137,5644831,0
1985-05-14,0.5137,0.5137,0.5137,0.5137,12016237,0
1985-05-15,0.5137,0.5222,0.5137,0.5137,4116490,0
1985-05-16,0.5222,0.5304,0.5222,0.5222,26153417,0
1985-05-17,0.5222,0.5304,0.5137,0.5304,25645537,0
1985-05-20,0.5464,0.5547,0.5464,0.5464,26184711,0
1985-05-21,0.5464,0.5464,0.5304,0.5304,10301524,0
1985-05-22,0.5385,0.5385,0.5385,0.5385,7162416,0
1985-05-23,0.5385,0.5385,0.5385,0.5385,6318834,0
1985-05-24,0.5385,0.5385,0.5304,0.5304,5506712,0
1985-05-28,0.5304,0.5304,0.5304,0.5304,13562458,0
1985-05-29,0.5304,0.5304,0.5304,0.5304,2881043,0
1985-05-30,0.5304,0.5304,0.5304,0.5304,14435447,0
1985-05-31,0.5304,0.5385,0.5304,0.5385,20469633,0
1985-06-03,0.5385,0.5385,0.5385,0.5385,20794848,0
1985-06-04,0.5385,0.5464,0.5385,0.5385,2317085,0
1985-06-05,0.5385,0.5464,0.5385,0.5464,3696379,0
1985-06-06,0.5464,0.5464,0.5385,0.5385,11407311,0
1985-06-07,0.5464,0.5464,0.5385,0.5385,16379621,0
1985-06-10,0.5304,0.5385,0.5304,0.5304,9754741,0
1985-06-11,0.5304,0.5304,0.5304,0.5304,2723391,0
1985-06-12,0.5385,0.5385,0.5385,0.5385,3003396,0
1985-06-13,0.5304,0.5304,0.5304,0.5304,6571663,0
1985-06-14,0.5304,0.5385,0.5304,0.5385,4344414,0
1985-06-17,0.5385,0.5385,0.5385,0.5385,3349540,0
1985-06-18,0.5385,0.5464,0.5222,0.5464,6016446,0
1985-06-19,0.5464,0.5464,0.5464,0.5464,6134414,0
1985-06-20,0.5464,0.5464,0.5464,0.5464,1524185,0
1985-06-21,0.5464,0.5464,0.5385,0.5464,4280858,0
1985-06-24,0.5464,0.5464,0.5385,0.5464,25670392,0
1985-06-25,0.5464,0.5464,0.5385,0.5464,3409655,0
1985-06-26,0.5547,0.5547,0.5464,0.5464,8226692,0
1985-06-27,0.5464,0.5464,0.5464,0.5464,703473,0
1985-06-28,0.5385,0.5464,0.5385,0.5464,7220248,0
1985-07-01,0.5464,0.5629,0.5464,0.5629,23648387,0
1985-07-02,0.5629,0.5629,0.5629,0.5629,11023824,0
1985-07-03,0.5629,0.5629,0.5629,0.5629,4095409,0
1985-07-05,0.5709,0.5709,0.5709,0.5709,7506565,0
1985-07-08,0.5709,0.5709,0.5709,0.5709,2874896,0
1985-07-09,0.5709,0.5709,0.5629,0.5629,15372615,0
1985-07-10,0.5629,0.5629,0.5629,0.5629,8784352,0
1985-07-11,0.5709,0.5709,0.5709,0.5709,22284514,0
1985-07-12,0.5709,0.5709,0.5709,0.5709,8667286,0
1985-07-15,0.5709,0.5877,0.5709,0.5792,20319570,0
1985-07-16,0.5792,0.5792,0.5792,0.5792,14758650,0
1985-07-17,0.5792,0.5877,0.5792,0.5792,6916468,0
1985-07-18,0.5709,0.5792,0.5709,0.5709,9558846,0
1985-07-19,0.5709,0.5792,0.5709,0.5709,12502020,0
1985-07-22,0.5709,0.5709,0.5709,0.5709,13871572,0
1985-07-23,0.5629,0.5709,0.5385,0.5547,9560807,0
1985-07-24,0.5385,0.5385,0.5222,0.5304,12531546,0
1985-07-25,0.5385,0.5385,0.5222,0.5222,18377996,0
1985-07-26,0.5222,0.5222,0.49756,0.5137,27677255,0
1985-07-29,0.506,0.506,0.49756,0.506,5657023,0
1985-07-30,0.506,0.506,0.49756,0.506,28852773,0
1985-07-31,0.506,0.506,0.506,0.506,33024341,0
1985-08-01,0.48933,0.49756,0.48933,0.48933,16703172,0
1985-08-02,0.48933,0.48933,0.48933,0.48933,9030206,0
1985-08-05,0.48933,0.48933,0.48933,0.48933,8191549,0
1985-08-06,0.48136,0.48933,0.48136,0.48933,7285625,0
1985-08-07,0.48933,0.48933,0.48136,0.48933,12611262,0
1985-08-08,0.49756,0.49756,0.49756,0.49756,16625870,0
1985-08-09,0.48933,0.48933,0.48933,0.48933,6592698,0
1985-08-12,0.48933,0.49756,0.48933,0.48933,13640754,0
1985-08-13,0.48933,0.48933,0.48933,0.48933,2534132,0
1985-08-14,0.49756,0.49756,0.49756,0.49756,8243193,0
1985-08-15,0.49756,0.49756,0.48933,0.49756,7939765,0
1985-08-16,0.506,0.5137,0.506,0.506,3978670,0
1985-08-19,0.506,0.5137,0.506,0.506,10903334,0
1985-08-20,0.5137,0.5222,0.5137,0.5222,6182429,0
1985-08-21,0.5137,0.5222,0.506,0.506,18691556,0
1985-08-22,0.5137,0.5137,0.5137,0.5137,4524649,0
1985-08-23,0.5137,0.5137,0.506,0.5137,3158792,0
1985-08-26,0.5137,0.5137,0.5137,0.5137,3489216,0
1985-08-27,0.5137,0.5137,0.5137,0.5137,2911515,0
1985-08-28,0.5137,0.5137,0.5137,0.5137,19239597,0
1985-08-29,0.5137,0.5137,0.5137,0.5137,2813149,0
1985-08-30,0.5137,0.5137,0.5137,0.5137,14360847,0
1985-09-03,0.5137,0.5222,0.5137,0.5222,16910755,0
1985-09-04,0.5222,0.5222,0.5222,0.5222,20662157,0
1985-09-05,0.5222,0.5222,0.5222,0.5222,9105925,0
1985-09-06,0.5222,0.5222,0.5222,0.5222,16238348,0
1985-09-09,0.5304,0.5385,0.5304,0.5304,51982648,0
1985-09-10,0.5222,0.5222,0.506,0.506,20604088,0
1985-09-11,0.5137,0.5137,0.506,0.506,42653700,0
1985-09-12,0.506,0.506,0.49756,0.49756,16982393,0
1985-09-13,0.49756,0.49756,0.48933,0.48933,18963016,0
1985-09-16,0.48933,0.49756,0.48933,0.49756,2626837,0
1985-09-17,0.49756,0.49756,0.49756,0.49756,4009387,0
1985-09-18,0.49756,0.49756,0.49756,0.49756,11277628,0
1985-09-19,0.506,0.506,0.506,0.506,9634628,0
1985-09-20,0.49756,0.506,0.49756,0.506,4101101,0
1985-09-23,0.5137,0.5222,0.5137,0.5137,3222828,0
1985-09-24,0.5137,0.5137,0.506,0.506,3903933,0
1985-09-25,0.506,0.506,0.506,0.506,828108,0
1985-09-26,0.5137,0.5137,0.506,0.506,3045077,0
1985-09-30,0.506,0.506,0.506,0.506,5891917,0
1985-10-01,0.506,0.506,0.506,0.506,8924392,0
1985-10-02,0.506,0.5137,0.506,0.506,7709282,0
1985-10-03,0.506,0.506,0.506,0.506,2473501,0
1985-10-04,0.506,0.506,0.506,0.506,5184457,0
1985-10-07,0.5137,0.5137,0.5137,0.5137,1914163,0
1985-10-08,0.5137,0.5137,0.506,0.5137,8683835,0
1985-10-09,0.506,0.506,0.506,0.506,4491876,0
1985-10-10,0.5137,0.5137,0.5137,0.5137,8938666,0
1985-10-11,0.5137,0.5137,0.5137,0.5137,3178533,0
1985-10-14,0.5222,0.5222,0.5222,0.5222,3483794,0
1985-10-15,0.5304,0.5304,0.5222,0.5222,14111322,0
1985-10-16,0.5222,0.5222,0.5222,0.5222,3659940,0
1985-10-17,0.5222,0.5222,0.5222,0.5222,5597637,0
1985-10-18,0.5222,0.5222,0.5222,0.5222,2306046,0
1985-10-21,0.5222,0.5304,0.5222,0.5304,10191441,0
1985-10-22,0.5304,0.5304,0.5222,0.5304,7257059,0
1985-10-23,0.5304,0.5304,0.5304,0.5304,26069495,0
1985-10-24,0.5222,0.5222,0.5137,0.5222,26430827,0
1985-10-25,0.5222,0.5222,0.5222,0.5222,22843642,0
1985-10-28,0.5222,0.5222,0.5222,0.5222,33076471,0
1985-10-29,0.5222,0.5222,0.5137,0.5222,24621421,0
1985-10-30,0.5304,0.5304,0.5304,0.5304,7738771,0
1985-10-31,0.5304,0.5304,0.5304,0.5304,3908473,0
1985-11-01,0.5304,0.5304,0.5304,0.5304,5762086,0
1985-11-04,0.5222,0.5222,0.5137,0.5222,4410660,0
1985-11-05,0.5304,0.5304,0.5304,0.5304,7093874,0
1985-11-06,0.5304,0.5304,0.5222,0.5222,4947155,0
1985-11-07,0.5222,0.5222,0.5222,0.5222,7733487,0
1985-11-08,0.5304,0.5304,0.5304,0.5304,4110364,0
1985-11-11,0.5304,0.5304,0.5222,0.5304,2269493,0
1985-11-12,0.5385,0.5547,0.5385,0.5464,6878372,0
1985-11-13,0.5385,0.5464,0.5385,0.5385,4339623,0
1985-11-14,0.5385,0.5385,0.5385,0.5385,27032749,0
1985-11-15,0.5385,0.5547,0.5385,0.5464,11978527,0
1985-11-18,0.5385,0.5464,0.5385,0.5385,6715614,0
1985-11-19,0.5385,0.5464,0.5385,0.5464,23259658,0
1985-11-20,0.5464,0.5464,0.5464,0.5464,4207578,0
1985-11-21,0.5464,0.5547,0.5464,0.5547,26709056,0
1985-11-22,0.5547,0.5547,0.5464,0.5547,6304027,0
1985-11-25,0.5629,0.5629,0.5547,0.5547,7839902,0
1985-11-26,0.5464,0.5547,0.5464,0.5547,4515368,0
1985-11-27,0.5547,0.5547,0.5547,0.5547,4574264,0
1985-11-29,0.5547,0.5547,0.5547,0.5547,2473636,0
1985-12-02,0.5547,0.5547,0.5464,0.5547,12410437,0
1985-12-03,0.5547,0.5629,0.5547,0.5547,25030855,0
1985-12-04,0.5547,0.5547,0.5547,0.5547,3821209,0
1985-12-05,0.5547,0.5547,0.5547,0.5547,3522086,0
1985-12-06,0.5547,0.5547,0.5464,0.5464,9398240,0
1985-12-09,0.5547,0.5547,0.5464,0.5547,18546635,0
1985-12-10,0.5547,0.5629,0.5547,0.5547,7742390,0
1985-12-11,0.5464,0.5547,0.5464,0.5547,18536610,0
1985-12-12,0.5629,0.5629,0.5629,0.5629,8914675,0
1985-12-13,0.5629,0.5629,0.5629,0.5629,8089311,0
1985-12-16,0.5629,0.5792,0.5629,0.5792,24696090,0
1985-12-17,0.5709,0.5792,0.5709,0.5709,6517744,0
1985-12-18,0.5709,0.5709,0.5709,0.5709,11086074,0
1985-12-19,0.5629,0.5709,0.5629,0.5709,8316484,0
1985-12-20,0.5792,0.5792,0.5709,0.5792,19922868,0
1985-12-23,0.5709,0.5792,0.5709,0.5709,12188772,0
1985-12-24,0.5709,0.5792,0.5709,0.5709,1688013,0
1985-12-26,0.5709,0.5709,0.5709,0.5709,928442,0
1985-12-27,0.5709,0.5792,0.5709,0.5792,9157830,0
1985-12-30,0.5709,0.5792,0.5709,0.5709,8073337,0
1985-12-31,0.5709,0.5709,0.5709,0.5709,7167549,0
1986-01-02,0.5792,0.5792,0.5709,0.5792,9363945,0
1986-01-03,0.5709,0.5792,0.5709,0.5792,2779695,0
1986-01-06,0.5877,0.5877,0.5792,0.5792,4904048,0
1986-01-07,0.5709,0.5877,0.5709,0.5877,6673392,0
1986-01-08,0.5877,0.5954,0.5877,0.5877,6871894,0
1986-01-09,0.5877,0.5877,0.5792,0.5792,7932444,0
1986-01-10,0.5709,0.5792,0.5629,0.5629,11455266,0
1986-01-13,0.5629,0.5709,0.5547,0.5547,7729022,0
1986-01-14,0.5547,0.5547,0.5547,0.5547,4392418,0
1986-01-15,0.5547,0.5629,0.5547,0.5629,13484466,0
1986-01-16,0.5629,0.5629,0.5629,0.5629,13567784,0
1986-01-17,0.5629,0.5629,0.5629,0.5629,4516019,0
1986-01-20,0.5629,0.5629,0.5547,0.5629,19626295,0
1986-01-21,0.5709,0.5792,0.5709,0.5792,4806360,0
1986-01-22,0.5709,0.5877,0.5709,0.5792,8457373,0
1986-01-23,0.5792,0.5877,0.5792,0.5877,14276951,0
1986-01-24,0.5954,0.5954,0.5877,0.5954,17563555,0
1986-01-27,0.5954,0.5954,0.5877,0.5954,6286389,0
1986-01-28,0.6034,0.62,0.6034,0.62,32878497,0
1986-01-29,0.62,0.6282,0.6119,0.62,37166660,0
1986-01-30,0.62,0.6282,0.62,0.62,10083754,0
1986-01-31,0.62,0.62,0.6119,0.6119,38613231,0
1986-02-03,0.6119,0.6119,0.6034,0.6119,12462039,0
1986-02-04,0.62,0.62,0.6119,0.6119,21039798,0
1986-02-05,0.6119,0.6119,0.6034,0.6034,21556225,0
1986-02-06,0.6034,0.6034,0.6034,0.6034,26329116,0
1986-02-07,0.5954,0.6034,0.5954,0.6034,12811860,0
1986-02-10,0.6034,0.6119,0.6034,0.6119,20472521,0
1986-02-11,0.62,0.6282,0.62,0.6282,9005364,0
1986-02-12,0.6282,0.6282,0.6282,0.6282,4922671,0
1986-02-13,0.62,0.62,0.62,0.62,2979741,0
1986-02-14,0.6282,0.6282,0.62,0.6282,4525688,0
1986-02-18,0.6361,0.6361,0.6282,0.6361,6317049,0
1986-02-19,0.6282,0.6361,0.6282,0.6282,12507472,0
1986-02-20,0.6282,0.6282,0.6282,0.6282,5636535,0
1986-02-21,0.6282,0.6361,0.6282,0.6361,6884519,0
1986-02-24,0.6361,0.6361,0.6282,0.6361,15651985,0
1986-02-25,0.6361,0.6446,0.6361,0.6446,8211395,0
1986-02-26,0.6446,0.6526,0.6446,0.6446,3732558,0
1986-02-27,0.6361,0.6526,0.6361,0.6526,8279435,0
1986-02-28,0.6609,0.6609,0.6526,0.6609,18959999,0
1986-03-03,0.6609,0.6772,0.6609,0.6772,17253920,0
1986-03-04,0.685,0.685,0.685,0.685,17370262,0
1986-03-05,0.685,0.6933,0.6772,0.6772,24016843,0
1986-03-06,0.6772,0.6772,0.6772,0.6772,12458677,0
1986-03-07,0.6772,0.685,0.6772,0.6772,16161784,0
1986-03-10,0.6772,0.685,0.6772,0.685,7036590,0
1986-03-11,0.6933,0.6933,0.685,0.6933,7167117,0
1986-03-12,0.7177,0.7177,0.7018,0.7018,17908988,0
1986-03-13,0.6933,0.7018,0.6933,0.7018,7389467,0
1986-03-14,0.7018,0.7097,0.6689,0.7097,6232755,0
1986-03-17,0.7097,0.7097,0.6933,0.7018,26414519,0
1986-03-18,0.7097,0.7097,0.7097,0.7097,8302007,0
1986-03-19,0.7097,0.7097,0.6933,0.6933,6224043,0
1986-03-20,0.685,0.6933,0.685,0.685,3537556,0
1986-03-21,0.685,0.685,0.6772,0.6772,14570848,0
1986-03-24,0.6772,0.6772,0.6689,0.6689,6570216,0
1986-03-25,0.6689,0.6689,0.6689,0.6689,16221028,0
1986-03-26,0.6689,0.6772,0.6689,0.6772,5071927,0
1986-03-27,0.6772,0.685,0.6772,0.685,6640325,0
1986-03-31,0.6933,0.6933,0.6933,0.6933,8949105,0
1986-04-01,0.685,0.7018,0.685,0.685,10573138,0
1986-04-02,0.685,0.6933,0.685,0.685,3201585,0
1986-04-03,0.6933,0.6933,0.685,0.685,3754641,0
1986-04-04,0.6933,0.6933,0.6772,0.6772,7344178,0
1986-04-07,0.6689,0.6689,0.6609,0.6689,7610253,0
1986-04-08,0.6689,0.6772,0.6689,0.6772,7874697,0
1986-04-09,0.6772,0.7018,0.6772,0.7018,12283703,0
1986-04-10,0.7018,0.7018,0.6933,0.7018,5606349,0
1986-04-11,0.7018,0.7097,0.7018,0.7097,5628953,0
1986-04-14,0.7097,0.7097,0.7018,0.7097,6646962,0
1986-04-15,0.7097,0.7261,0.7097,0.7261,26831190,0
1986-04-16,0.7261,0.7261,0.7261,0.7261,4014188,0
1986-04-17,0.7342,0.7342,0.7342,0.7342,7291639,0
1986-04-18,0.7342,0.7342,0.7342,0.7342,5017006,0
1986-04-21,0.7342,0.7342,0.7342,0.7342,8347269,0
1986-04-22,0.7342,0.7423,0.7342,0.7342,5493167,0
1986-04-23,0.7261,0.7342,0.7261,0.7342,12063078,0
1986-04-24,0.7342,0.7423,0.7342,0.7342,14563734,0
1986-04-25,0.7261,0.7261,0.7261,0.7261,5994485,0
1986-04-28,0.7261,0.7261,0.7261,0.7261,12265031,0
1986-04-29,0.7261,0.7261,0.7177,0.7177,27580538,0
1986-04-30,0.7261,0.7261,0.7177,0.7177,24808869,0
1986-05-01,0.6933,0.7018,0.6933,0.6933,42852243,0
1986-05-02,0.7018,0.7018,0.6933,0.6933,2807693,0
1986-05-05,0.6933,0.6933,0.685,0.685,9508553,0
1986-05-06,0.6772,0.6772,0.6772,0.6772,9661722,0
1986-05-07,0.6772,0.685,0.6772,0.6772,5027238,0
1986-05-08,0.6772,0.6772,0.6772,0.6772,7580132,0
1986-05-09,0.6772,0.6772,0.6772,0.6772,12360267,0
1986-05-12,0.6772,0.6772,0.6772,0.6772,4359559,0
1986-05-13,0.6772,0.685,0.6772,0.685,6256872,0
1986-05-14,0.685,0.685,0.6772,0.685,7058533,0
1986-05-15,0.6772,0.685,0.6772,0.6772,4536297,0
1986-05-16,0.6772,0.6772,0.6772,0.6772,3631261,0
1986-05-19,0.685,0.685,0.685,0.685,4184283,0
1986-05-20,0.6772,0.6772,0.6772,0.6772,2960268,0
1986-05-21,0.6772,0.6772,0.6772,0.6772,14702670,0
1986-05-22,0.685,0.6933,0.6772,0.685,6763816,0
1986-05-23,0.685,0.685,0.685,0.685,4117105,0
1986-05-27,0.685,0.6933,0.685,0.685,16742889,0
1986-05-28,0.6933,0.6933,0.685,0.6933,5188829,0
1986-05-29,0.7018,0.7097,0.7018,0.7097,9756568,0
1986-05-30,0.7177,0.7261,0.7177,0.7177,5943180,0
1986-06-02,0.7097,0.7261,0.7097,0.7261,4259232,0
1986-06-03,0.7177,0.7261,0.7177,0.7177,4641373,0
1986-06-04,0.7342,0.7342,0.7261,0.7342,15069020,0
1986-06-05,0.7342,0.7342,0.7342,0.7342,5913660,0
1986-06-06,0.7423,0.7504,0.7342,0.7342,18277974,0
1986-06-09,0.7261,0.7261,0.7177,0.7261,8163541,0
1986-06-10,0.7261,0.7261,0.7261,0.7261,4385520,0
1986-06-11,0.7261,0.7342,0.7261,0.7261,9440966,0
1986-06-12,0.7261,0.7342,0.7261,0.7342,10000173,0
1986-06-13,0.7342,0.7588,0.7342,0.7504,13501204,0
1986-06-16,0.7504,0.767,0.7423,0.767,5086789,0
1986-06-17,0.7588,0.7749,0.7588,0.7749,15572546,0
1986-06-18,0.7749,0.7749,0.767,0.7749,18135117,0
1986-06-19,0.7749,0.7831,0.7749,0.7831,7794455,0
1986-06-20,0.7913,0.7913,0.7831,0.7831,17336469,0
1986-06-23,0.7831,0.7831,0.7749,0.7831,7363876,0
1986-06-24,0.7913,0.7994,0.7831,0.7913,21900001,0
1986-06-25,0.7831,0.7913,0.7831,0.7913,4138580,0
1986-06-26,0.7913,0.7913,0.7913,0.7913,4443621,0
1986-06-27,0.7913,0.7994,0.7913,0.7913,14078018,0
1986-06-30,0.7913,0.7913,0.7831,0.7913,3448820,0
1986-07-01,0.7913,0.7913,0.7913,0.7913,7412588,0
1986-07-02,0.7994,0.7994,0.7913,0.7994,10327499,0
1986-07-03,0.7913,0.7913,0.7913,0.7913,2857595,0
1986-07-07,0.7994,0.7994,0.7831,0.7831,13909633,0
1986-07-08,0.7749,0.7749,0.767,0.7749,3598812,0
1986-07-09,0.7831,0.7831,0.7831,0.7831,6465039,0
1986-07-10,0.7831,0.7913,0.7749,0.7831,6782138,0
1986-07-11,0.7831,0.7913,0.7831,0.7913,6575871,0
1986-07-14,0.7913,0.7913,0.7831,0.7831,6008919,0
1986-07-15,0.7831,0.7913,0.7831,0.7913,9337472,0
1986-07-16,0.7913,0.7913,0.7913,0.7913,8533364,0
1986-07-17,0.7994,0.7994,0.7913,0.7994,7968535,0
1986-07-18,0.7994,0.7994,0.7913,0.7913,4699229,0
1986-07-21,0.7913,0.8076,0.7831,0.8076,5575997,0
1986-07-22,0.8158,0.8238,0.8158,0.8238,11740737,0
1986-07-23,0.8238,0.8238,0.8158,0.8238,15869563,0
1986-07-24,0.8158,0.832,0.8158,0.832,12562199,0
1986-07-25,0.832,0.8565,0.832,0.8484,9953886,0
1986-07-28,0.8484,0.8565,0.8405,0.8405,9967586,0
1986-07-29,0.8405,0.8484,0.832,0.832,11796691,0
1986-07-30,0.832,0.8405,0.832,0.8405,7255426,0
1986-07-31,0.8484,0.8484,0.8405,0.8484,4621676,0
1986-08-01,0.8565,0.8645,0.8405,0.8565,17823698,0
1986-08-04,0.8565,0.8645,0.8484,0.8565,5556454,0
1986-08-05,0.8484,0.8645,0.8484,0.8484,9755444,0
1986-08-06,0.8484,0.8645,0.8484,0.8565,7266004,0
1986-08-07,0.8565,0.8645,0.8484,0.8565,8940316,0
1986-08-08,0.8565,0.8565,0.8565,0.8565,3359988,0
1986-08-11,0.8645,0.8645,0.8565,0.8645,7127714,0
1986-08-12,0.8645,0.8645,0.8565,0.8565,14783688,0
1986-08-13,0.8565,0.8565,0.8484,0.8565,14500992,0
1986-08-14,0.8645,0.8729,0.8645,0.8729,22126439,0
1986-08-15,0.8729,0.8729,0.8729,0.8729,6162539,0
1986-08-18,0.8729,0.8729,0.8645,0.8729,12337750,0
1986-08-19,0.8729,0.8891,0.8729,0.8891,10843078,0
1986-08-20,0.8975,0.9215,0.8975,0.9135,12329075,0
1986-08-21,0.9215,0.9303,0.9135,0.9215,16633287,0
1986-08-22,0.9215,0.9215,0.8975,0.8975,7721895,0
1986-08-25,0.8891,0.8975,0.8811,0.8811,10597649,0
1986-08-26,0.8891,0.8891,0.8811,0.8891,7785786,0
1986-08-27,0.8891,0.8975,0.8891,0.8891,7648853,0
1986-08-28,0.8811,0.8811,0.8729,0.8811,10811073,0
1986-08-29,0.8811,0.8811,0.8729,0.8729,8071809,0
1986-09-02,0.8729,0.8811,0.8729,0.8729,14557757,0
1986-09-03,0.8729,0.8729,0.8565,0.8645,10495757,0
1986-09-04,0.8645,0.8645,0.8565,0.8565,8882503,0
1986-09-05,0.8565,0.8565,0.8158,0.8238,15439066,0
1986-09-08,0.8158,0.8238,0.8076,0.8158,17334535,0
1986-09-09,0.8076,0.8238,0.8076,0.8076,19589766,0
1986-09-10,0.8158,0.8158,0.7994,0.7994,4594360,0
1986-09-11,0.7994,0.7994,0.7588,0.7831,36822892,0
1986-09-12,0.7831,0.7831,0.767,0.767,20563185,0
1986-09-15,0.767,0.767,0.7588,0.767,5295813,0
1986-09-16,0.767,0.7831,0.767,0.7831,6288721,0
1986-09-17,0.7831,0.8158,0.7831,0.8158,13320183,0
1986-09-18,0.8158,0.8158,0.8076,0.8076,7267168,0
1986-09-19,0.8076,0.8076,0.8076,0.8076,5241043,0
1986-09-22,0.8076,0.8158,0.8076,0.8158,2473527,0
1986-09-23,0.832,0.8405,0.832,0.832,23184805,0
1986-09-24,0.8405,0.8484,0.832,0.832,15752261,0
1986-09-25,0.832,0.8405,0.8238,0.8238,2679063,0
1986-09-26,0.8158,0.832,0.8158,0.8238,5547691,0
1986-09-29,0.8238,0.8238,0.8158,0.8238,4953128,0
1986-09-30,0.8238,0.8238,0.8238,0.8238,6020756,0
1986-10-01,0.8238,0.832,0.8238,0.8238,9392587,0
1986-10-02,0.8238,0.8238,0.8238,0.8238,9532811,0
1986-10-03,0.8238,0.832,0.8238,0.832,22553929,0
1986-10-06,0.832,0.8405,0.832,0.832,15663492,0
1986-10-07,0.8405,0.8405,0.832,0.8405,3521955,0
1986-10-08,0.832,0.8405,0.8238,0.8238,5090719,0
1986-10-09,0.8238,0.8238,0.8238,0.8238,2333778,0
1986-10-10,0.8238,0.8238,0.8158,0.8238,2490672,0
1986-10-13,0.8158,0.8158,0.8158,0.8158,570583,0
1986-10-14,0.8158,0.8158,0.8076,0.8076,2719039,0
1986-10-15,0.7994,0.8076,0.7913,0.8076,4502487,0
1986-10-16,0.8158,0.8158,0.7994,0.8076,19393313,0
1986-10-17,0.8076,0.8076,0.7994,0.7994,6086549,0
1986-10-20,0.7994,0.7994,0.7831,0.7913,9752370,0
1986-10-21,0.7913,0.7994,0.7913,0.7913,4806054,0
1986-10-22,0.7913,0.8076,0.7913,0.7994,10626692,0
1986-10-23,0.7994,0.8076,0.7994,0.8076,2353682,0
1986-10-24,0.7994,0.8076,0.7913,0.7994,14483788,0
1986-10-27,0.7994,0.7994,0.7994,0.7994,11952800,0
1986-10-28,0.7994,0.7994,0.7994,0.7994,12662870,0
1986-10-29,0.8076,0.8238,0.8076,0.8238,10684067,0
1986-10-30,0.8238,0.8405,0.8238,0.832,14642810,0
1986-10-31,0.832,0.8405,0.8158,0.8238,30819431,0
1986-11-03,0.8405,0.8484,0.832,0.8405,13075703,0
1986-11-04,0.8405,0.8405,0.832,0.8405,7724839,0
1986-11-05,0.832,0.8405,0.8238,0.832,11415140,0
1986-11-06,0.832,0.832,0.832,0.832,23890982,0
1986-11-07,0.832,0.832,0.8238,0.8238,9573663,0
1986-11-10,0.8238,0.8238,0.8158,0.8238,15270924,0
1986-11-11,0.8238,0.8405,0.8238,0.832,13536946,0
1986-11-12,0.832,0.832,0.832,0.832,29383416,0
1986-11-13,0.832,0.832,0.8238,0.8238,13347635,0
1986-11-14,0.832,0.832,0.8238,0.8238,11924077,0
1986-11-17,0.8238,0.832,0.8158,0.8158,7037511,0
1986-11-18,0.8158,0.8158,0.8076,0.8076,4316200,0
1986-11-19,0.8076,0.8076,0.7913,0.7994,24842332,0
1986-11-20,0.7994,0.8076,0.7994,0.8076,24153840,0
1986-11-21,0.7994,0.8158,0.7994,0.8158,23496190,0
1986-11-24,0.8158,0.8405,0.8158,0.832,10108359,0
1986-11-25,0.8405,0.8484,0.8405,0.8484,12359282,0
1986-11-26,0.8405,0.8405,0.832,0.8405,9718759,0
1986-11-28,0.8484,0.8484,0.8405,0.8484,3749802,0
1986-12-01,0.8484,0.8484,0.8484,0.8484,7715388,0
1986-12-02,0.8565,0.8565,0.8484,0.8565,9278376,0
1986-12-03,0.8565,0.8565,0.8484,0.8484,18479789,0
1986-12-04,0.8484,0.8565,0.832,0.8405,4196207,0
1986-12-05,0.8405,0.8405,0.8076,0.8158,28551635,0
1986-12-08,0.8076,0.8158,0.8076,0.8076,15483065,0
1986-12-09,0.8158,0.8238,0.8158,0.8158,9368049,0
1986-12-10,0.8158,0.8158,0.8076,0.8158,13870821,0
1986-12-11,0.8238,0.8238,0.8158,0.8158,6181767,0
1986-12-12,0.8158,0.8238,0.8158,0.8158,8242359,0
1986-12-15,0.8158,0.8158,0.8076,0.8158,7135746,0
1986-12-16,0.8158,0.8158,0.8076,0.8158,9959517,0
1986-12-17,0.8076,0.8158,0.8076,0.8076,17840285,0
1986-12-18,0.8158,0.8158,0.8158,0.8158,17593770,0
1986-12-19,0.8158,0.8158,0.8076,0.8158,22967521,0
1986-12-22,0.8158,0.8158,0.8158,0.8158,15069451,0
1986-12-23,0.8158,0.8158,0.8076,0.8076,17878651,0
1986-12-24,0.8076,0.8076,0.7994,0.7994,6369682,0
1986-12-26,0.8076,0.8076,0.8076,0.8076,1775738,0
1986-12-29,0.8076,0.8076,0.7913,0.7913,12973157,0
1986-12-30,0.7831,0.7831,0.7749,0.7831,11519325,0
1986-12-31,0.7831,0.7831,0.767,0.7831,8750072,0
1987-01-02,0.7913,0.7994,0.7913,0.7994,3278946,0
1987-01-05,0.7994,0.8158,0.7994,0.8158,5067768,0
1987-01-06,0.8238,0.8238,0.8158,0.8238,3012335,0
1987-01-07,0.8238,0.832,0.8238,0.832,17410124,0
1987-01-08,0.832,0.8405,0.832,0.8405,5971887,0
1987-01-09,0.8484,0.8484,0.8484,0.8484,21891408,0
1987-01-12,0.8484,0.8484,0.8405,0.8484,32297414,0
1987-01-13,0.8405,0.8405,0.8405,0.8405,11246550,0
1987-01-14,0.8405,0.8405,0.8405,0.8405,5792307,0
1987-01-15,0.8405,0.8405,0.832,0.8405,13027321,0
1987-01-16,0.832,0.832,0.8158,0.832,10761750,0
1987-01-19,0.8238,0.8405,0.8158,0.832,4477654,0
1987-01-20,0.832,0.8405,0.832,0.8405,7949718,0
1987-01-21,0.8405,0.8405,0.832,0.8405,4137687,0
1987-01-22,0.8484,0.8645,0.8484,0.8645,29535342,0
1987-01-23,0.8565,0.8645,0.8484,0.8565,13325026,0
1987-01-26,0.8484,0.8484,0.8405,0.8405,2381073,0
1987-01-27,0.8405,0.8484,0.8405,0.8484,4441613,0
1987-01-28,0.8405,0.8405,0.832,0.8405,4253156,0
1987-01-29,0.8405,0.8405,0.832,0.832,9510374,0
1987-01-30,0.832,0.832,0.832,0.832,82798434,0
1987-02-02,0.8565,0.8565,0.8484,0.8565,44968998,0
1987-02-03,0.8565,0.8565,0.8484,0.8565,48913323,0
1987-02-04,0.8484,0.8484,0.8405,0.8484,13020607,0
1987-02-05,0.8565,0.8645,0.8565,0.8645,12151936,0
1987-02-06,0.8565,0.8565,0.8565,0.8565,13053128,0
1987-02-09,0.8565,0.8565,0.832,0.832,16036989,0
1987-02-10,0.8238,0.8238,0.8076,0.8076,13264133,0
1987-02-11,0.8076,0.8158,0.8076,0.8158,9344853,0
1987-02-12,0.8158,0.8158,0.8158,0.8158,4761967,0
1987-02-13,0.8076,0.8076,0.7994,0.8076,63282304,0
1987-02-17,0.8076,0.8076,0.7994,0.8076,49549284,0
1987-02-18,0.7994,0.7994,0.7913,0.7994,18012534,0
1987-02-19,0.7913,0.7994,0.7831,0.7994,27083524,0
1987-02-20,0.8076,0.8076,0.8076,0.8076,12785777,0
1987-02-23,0.7994,0.7994,0.7913,0.7913,5834266,0
1987-02-24,0.7913,0.7994,0.7913,0.7913,20417189,0
1987-02-25,0.7994,0.7994,0.7749,0.7913,23779466,0
1987-02-26,0.7831,0.7913,0.7831,0.7831,8903338,0
1987-02-27,0.7831,0.7831,0.7831,0.7831,7490701,0
1987-03-02,0.7831,0.7831,0.7831,0.7831,27657203,0
1987-03-03,0.7913,0.7913,0.7831,0.7913,14201090,0
1987-03-04,0.7913,0.7994,0.7913,0.7994,14273242,0
1987-03-05,0.7994,0.8076,0.7994,0.7994,14033152,0
1987-03-06,0.8076,0.8158,0.7994,0.8076,11407110,0
1987-03-09,0.8076,0.8076,0.7994,0.8076,13814890,0
1987-03-10,0.8076,0.8076,0.7994,0.7994,8625708,0
1987-03-11,0.7994,0.8076,0.7913,0.7994,18430209,0
1987-03-12,0.7994,0.7994,0.7994,0.7994,12786096,0
1987-03-13,0.7994,0.7994,0.7913,0.7994,13978590,0
1987-03-16,0.7913,0.7994,0.7913,0.7913,21730367,0
1987-03-17,0.7994,0.7994,0.7913,0.7913,6390732,0
1987-03-18,0.7913,0.7913,0.7913,0.7913,3715543,0
1987-03-19,0.7831,0.7831,0.7831,0.7831,11722008,0
1987-03-20,0.7913,0.7913,0.7831,0.7913,10217738,0
1987-03-23,0.7831,0.7913,0.7831,0.7913,12862736,0
1987-03-24,0.7913,0.7913,0.7913,0.7913,7059528,0
1987-03-25,0.7913,0.7913,0.7913,0.7913,7505149,0
1987-03-26,0.7913,0.7913,0.7913,0.7913,9716139,0
1987-03-27,0.7913,0.7913,0.7831,0.7913,10106272,0
1987-03-30,0.7831,0.7831,0.7749,0.7831,5323596,0
1987-03-31,0.7749,0.7831,0.7749,0.7749,21699198,0
1987-04-01,0.7749,0.7749,0.7588,0.7749,23506840,0
1987-04-02,0.7749,0.7749,0.7749,0.7749,10581794,0
1987-04-03,0.7749,0.7749,0.767,0.767,11443447,0
1987-04-06,0.767,0.767,0.7504,0.7504,6631563,0
1987-04-07,0.7423,0.7423,0.7342,0.7423,8037612,0
1987-04-08,0.7423,0.7423,0.7342,0.7342,20209998,0
1987-04-09,0.7342,0.7342,0.7342,0.7342,22108805,0
1987-04-10,0.7261,0.7261,0.7177,0.7261,23420960,0
1987-04-13,0.7261,0.7261,0.7261,0.7261,17064110,0
1987-04-14,0.7177,0.7177,0.7097,0.7097,21969136,0
1987-04-15,0.7177,0.7177,0.7097,0.7177,11242742,0
1987-04-16,0.7261,0.7504,0.7261,0.7504,37204435,0
1987-04-20,0.7504,0.7504,0.7423,0.7504,10541567,0
1987-04-21,0.7504,0.7749,0.7504,0.7749,11139295,0
1987-04-22,0.7749,0.7749,0.767,0.767,10367686,0
1987-04-23,0.767,0.767,0.7588,0.7588,10636838,0
1987-04-24,0.7588,0.7588,0.7504,0.7504,4730516,0
1987-04-27,0.7504,0.7504,0.7342,0.7504,25333466,0
1987-04-28,0.7504,0.7588,0.7504,0.7504,4519580,0
1987-04-29,0.7504,0.7588,0.7504,0.7588,6812707,0
1987-04-30,0.7588,0.7588,0.7588,0.7588,63098225,0
1987-05-01,0.7913,0.7913,0.7831,0.7913,45324132,0
1987-05-04,0.7913,0.8076,0.7913,0.7994,8533072,0
1987-05-05,0.7994,0.8076,0.7913,0.8076,7735234,0
1987-05-06,0.8158,0.8158,0.8076,0.8158,4414989,0
1987-05-07,0.8158,0.8158,0.8076,0.8158,3874382,0
1987-05-08,0.8158,0.8158,0.8076,0.8076,3172241,0
1987-05-11,0.7994,0.8076,0.7994,0.8076,6649270,0
1987-05-12,0.8076,0.8076,0.7994,0.7994,4720423,0
1987-05-13,0.7994,0.7994,0.7831,0.7913,10281641,0
1987-05-14,0.7994,0.7994,0.7994,0.7994,4811443,0
1987-05-15,0.7994,0.7994,0.7831,0.7913,5749709,0
1987-05-18,0.7913,0.7913,0.7749,0.7831,8902066,0
1987-05-19,0.7749,0.7749,0.7588,0.7588,9041497,0
1987-05-20,0.767,0.767,0.7504,0.7588,4445655,0
1987-05-21,0.7588,0.7588,0.7504,0.7588,4964672,0
1987-05-22,0.7504,0.7588,0.7504,0.7588,14188186,0
1987-05-26,0.7588,0.767,0.7588,0.767,22417351,0
1987-05-27,0.767,0.767,0.767,0.767,17760182,0
1987-05-28,0.7588,0.767,0.7588,0.767,16000040,0
1987-05-29,0.767,0.7831,0.767,0.7749,7391800,0
1987-06-01,0.7749,0.8076,0.7749,0.7913,35524961,0
1987-06-02,0.7913,0.7913,0.7831,0.7913,10003411,0
1987-06-03,0.7913,0.7913,0.7913,0.7913,7697677,0
1987-06-04,0.7831,0.7913,0.7831,0.7913,4528794,0
1987-06-05,0.7913,0.7913,0.7913,0.7913,2981491,0
1987-06-08,0.7831,0.7994,0.7831,0.7994,7605534,0
1987-06-09,0.7994,0.7994,0.7994,0.7994,5509953,0
1987-06-10,0.7994,0.8158,0.7994,0.7994,7658660,0
1987-06-11,0.7994,0.8076,0.7994,0.7994,7424397,0
1987-06-12,0.7994,0.7994,0.7913,0.7994,9109552,0
1987-06-15,0.7994,0.8076,0.7994,0.8076,10378887,0
1987-06-16,0.8076,0.8076,0.8076,0.8076,1213586,0
1987-06-17,0.8158,0.8158,0.8076,0.8076,4343804,0
1987-06-18,0.8076,0.8076,0.7994,0.8076,7407902,0
1987-06-19,0.7994,0.8076,0.7994,0.7994,12416041,0
1987-06-22,0.7994,0.8076,0.7994,0.8076,3342703,0
1987-06-23,0.8076,0.8076,0.7994,0.7994,6048888,0
1987-06-24,0.7994,0.8076,0.7994,0.7994,4835488,0
1987-06-25,0.7994,0.8076,0.7994,0.8076,6303412,0
1987-06-26,0.8076,0.8076,0.7994,0.7994,1870014,0
1987-06-29,0.7994,0.7994,0.7994,0.7994,1670304,0
1987-06-30,0.8076,0.8076,0.7994,0.7994,9496739,0
1987-07-01,0.7994,0.7994,0.7994,0.7994,5199850,0
1987-07-02,0.7994,0.7994,0.7994,0.7994,4789177,0
1987-07-06,0.8076,0.8158,0.8076,0.8076,8218985,0
1987-07-07,0.8076,0.8158,0.8076,0.8158,1540742,0
1987-07-08,0.8158,0.8158,0.8076,0.8158,18119487,0
1987-07-09,0.7994,0.8076,0.7994,0.7994,4366426,0
1987-07-10,0.8076,0.8076,0.7994,0.8076,1104908,0
1987-07-13,0.8076,0.8076,0.8076,0.8076,2042730,0
1987-07-14,0.8076,0.8158,0.7994,0.8076,4082457,0
1987-07-15,0.8076,0.8076,0.7913,0.7913,945873,0
1987-07-16,0.7994,0.7994,0.7831,0.7913,1225128,0
1987-07-17,0.7749,0.7913,0.7749,0.7749,6694290,0
1987-07-20,0.7749,0.7831,0.7749,0.7749,5247936,0
1987-07-21,0.7831,0.7913,0.7749,0.7913,16695368,0
1987-07-22,0.7913,0.7913,0.7913,0.7913,1543422,0
1987-07-23,0.7994,0.8076,0.7994,0.7994,3689705,0
1987-07-24,0.7994,0.8076,0.7994,0.8076,4975104,0
1987-07-27,0.8076,0.8076,0.8076,0.8076,3217301,0
1987-07-28,0.8076,0.8158,0.8076,0.8076,3076108,0
1987-07-29,0.8076,0.8158,0.8076,0.8076,9174262,0
1987-07-30,0.8076,0.8076,0.8076,0.8076,1586120,0
1987-07-31,0.7994,0.8076,0.7913,0.7913,11274984,0
1987-08-03,0.8238,0.8405,0.8076,0.8238,35581292,0
1987-08-04,0.832,0.8405,0.832,0.832,30729046,0
1987-08-05,0.8238,0.8405,0.8238,0.832,3798887,0
1987-08-06,0.832,0.832,0.8076,0.8158,3820246,0
1987-08-07,0.8238,0.832,0.8158,0.832,1946057,0
1987-08-10,0.8238,0.8405,0.8238,0.8405,4379710,0
1987-08-11,0.8405,0.8645,0.8405,0.8645,2985643,0
1987-08-12,0.8729,0.8811,0.8484,0.8565,4827616,0
1987-08-13,0.8484,0.8975,0.8484,0.8975,16383244,0
1987-08-14,0.8811,0.8975,0.8811,0.8891,6089651,0
1987-08-17,0.8975,0.8975,0.8729,0.8811,8524087,0
1987-08-18,0.8811,0.8811,0.8645,0.8729,14535248,0
1987-08-19,0.8729,0.8811,0.8645,0.8729,9803659,0
1987-08-20,0.8811,0.8811,0.8729,0.8811,1444165,0
1987-08-21,0.8811,0.8811,0.8729,0.8811,1946099,0
1987-08-24,0.8811,0.8811,0.8729,0.8811,1811436,0
1987-08-25,0.8811,0.8975,0.8729,0.8811,14688202,0
1987-08-26,0.8811,0.8811,0.8645,0.8645,3407974,0
1987-08-27,0.8729,0.8811,0.8645,0.8729,963333,0
1987-08-28,0.8645,0.8645,0.8484,0.8484,1013888,0
1987-08-31,0.8405,0.8565,0.8405,0.8405,1872019,0
1987-09-01,0.8405,0.8811,0.8405,0.8645,14273780,0
1987-09-02,0.8645,0.8729,0.8405,0.8484,3998071,0
1987-09-03,0.8405,0.8565,0.8405,0.8405,4088119,0
1987-09-04,0.832,0.8484,0.832,0.832,2197561,0
1987-09-08,0.832,0.8405,0.7913,0.8238,1774085,0
1987-09-09,0.8158,0.8405,0.8158,0.8238,2071125,0
1987-09-10,0.8238,0.8238,0.8158,0.8238,1651132,0
1987-09-11,0.832,0.8565,0.8238,0.8405,3563251,0
1987-09-14,0.832,0.8484,0.832,0.8405,1807870,0
1987-09-15,0.8484,0.8484,0.8076,0.8238,5849218,0
1987-09-16,0.8238,0.832,0.8158,0.8158,2505848,0
1987-09-17,0.8158,0.8238,0.7913,0.7994,1211114,0
1987-09-18,0.7994,0.8076,0.7994,0.7994,3004269,0
1987-09-21,0.8076,0.8158,0.7831,0.7913,5387948,0
1987-09-22,0.7831,0.8158,0.7831,0.8158,3003501,0
1987-09-23,0.8158,0.832,0.8158,0.832,5372048,0
1987-09-24,0.8238,0.832,0.8158,0.8238,2639153,0
1987-09-25,0.8158,0.8238,0.8158,0.8238,3308118,0
1987-09-28,0.8158,0.8405,0.8158,0.8405,3079211,0
1987-09-29,0.832,0.8484,0.832,0.8405,2542682,0
1987-09-30,0.8405,0.8484,0.832,0.8484,4251773,0
1987-10-01,0.8405,0.8484,0.8405,0.8484,4855423,0
1987-10-02,0.832,0.8645,0.832,0.8645,2683559,0
1987-10-05,0.8565,0.8729,0.8565,0.8645,2082326,0
1987-10-06,0.8645,0.8811,0.8645,0.8729,3319740,0
1987-10-07,0.8729,0.8729,0.8645,0.8729,5436043,0
1987-10-08,0.8811,0.8811,0.8645,0.8729,6541901,0
1987-10-09,0.8645,0.8729,0.8645,0.8729,1849195,0
1987-10-12,0.8645,0.8729,0.8645,0.8645,3730446,0
1987-10-13,0.8645,0.8811,0.8645,0.8811,7497007,0
1987-10-14,0.8729,0.8811,0.8729,0.8811,11218687,0
1987-10-15,0.8729,0.8891,0.8729,0.8811,9299001,0
1987-10-16,0.8811,0.8811,0.8565,0.8645,5516692,0
1987-10-19,0.8645,0.8645,0.7177,0.7423,10625760,0
1987-10-20,0.7177,0.8645,0.7177,0.7831,9956411,0
1987-10-21,0.8645,0.8729,0.8565,0.8645,9924506,0
1987-10-22,0.8645,0.8645,0.7994,0.8484,7173411,0
1987-10-23,0.8484,0.8565,0.8238,0.832,2316042,0
1987-10-26,0.8238,0.8238,0.7588,0.7831,7339236,0
1987-10-27,0.7913,0.8238,0.7831,0.8158,4083711,0
1987-10-28,0.8076,0.8158,0.7913,0.8076,3088555,0
1987-10-29,0.7994,0.8158,0.7913,0.8158,4396941,0
1987-10-30,0.8238,0.832,0.8158,0.832,9150651,0
1987-11-02,0.8565,0.8729,0.8565,0.8645,5305442,0
1987-11-03,0.8565,0.8565,0.832,0.8405,3653160,0
1987-11-04,0.8405,0.8405,0.832,0.832,2622704,0
1987-11-05,0.8405,0.8565,0.832,0.8565,3628984,0
1987-11-06,0.8565,0.8811,0.8565,0.8811,2171920,0
1987-11-09,0.8811,0.8811,0.8565,0.8565,2330016,0
1987-11-10,0.8484,0.8484,0.8238,0.832,1479545,0
1987-11-11,0.8405,0.8405,0.832,0.832,863780,0
1987-11-12,0.8405,0.8484,0.832,0.8405,2739869,0
1987-11-13,0.8484,0.8484,0.832,0.832,1676249,0
1987-11-16,0.8405,0.8405,0.8238,0.8238,5069897,0
1987-11-17,0.8158,0.8238,0.7913,0.8238,3924252,0
1987-11-18,0.8238,0.8405,0.8158,0.832,3446154,0
1987-11-19,0.8405,0.8405,0.8238,0.8238,1513275,0
1987-11-20,0.8158,0.8405,0.8158,0.832,744050,0
1987-11-23,0.832,0.8484,0.832,0.8405,1729403,0
1987-11-24,0.832,0.832,0.8158,0.832,1835890,0
1987-11-25,0.832,0.832,0.7913,0.8076,4745692,0
1987-11-27,0.7994,0.8158,0.7994,0.8076,1040551,0
1987-11-30,0.7994,0.7994,0.7588,0.7831,5962175,0
1987-12-01,0.7913,0.8158,0.7913,0.8158,5334310,0
1987-12-02,0.8158,0.8238,0.8076,0.8158,4542988,0
1987-12-03,0.8158,0.8158,0.7994,0.8076,4304369,0
1987-12-04,0.8158,0.8158,0.7994,0.8076,1819547,0
1987-12-07,0.8158,0.8238,0.8076,0.8238,1563740,0
1987-12-08,0.8238,0.832,0.8076,0.8158,5504967,0
1987-12-09,0.8158,0.8238,0.8076,0.8076,3070484,0
1987-12-10,0.8076,0.8158,0.7994,0.8158,1840653,0
1987-12-11,0.8158,0.8158,0.7994,0.8076,4418084,0
1987-12-14,0.8076,0.832,0.8076,0.8238,2266294,0
1987-12-15,0.8238,0.8405,0.8158,0.8238,1766912,0
1987-12-16,0.8238,0.8405,0.8238,0.832,3329691,0
1987-12-17,0.8405,0.8405,0.7831,0.7994,4257362,0
1987-12-18,0.8076,0.8076,0.7994,0.8076,2638343,0
1987-12-21,0.8076,0.8238,0.8076,0.8158,4895953,0
1987-12-22,0.8238,0.8238,0.7994,0.8158,3011582,0
1987-12-23,0.8238,0.832,0.7994,0.8158,3760598,0
1987-12-24,0.8158,0.8158,0.7994,0.8076,528808,0
1987-12-28,0.7994,0.8158,0.7994,0.8076,1323585,0
1987-12-29,0.8076,0.8076,0.7913,0.7994,1870056,0
1987-12-30,0.7913,0.8076,0.7913,0.7994,1494908,0
1987-12-31,0.7994,0.8158,0.7913,0.7994,1551751,0
1988-01-04,0.7994,0.8238,0.7994,0.8158,2423998,0
1988-01-05,0.8238,0.8405,0.8158,0.832,2473289,0
1988-01-06,0.832,0.8484,0.832,0.8405,3169159,0
1988-01-07,0.8405,0.8565,0.8405,0.8565,2883849,0
1988-01-08,0.8565,0.8645,0.8484,0.8565,7934850,0
1988-01-11,0.8645,0.8645,0.8484,0.8484,7371699,0
1988-01-12,0.8565,0.8565,0.8405,0.8405,1976467,0
1988-01-13,0.8405,0.8565,0.8405,0.8565,2160354,0
1988-01-14,0.8484,0.8565,0.8405,0.8484,2122027,0
1988-01-15,0.8565,0.8565,0.8405,0.8405,1583987,0
1988-01-18,0.8484,0.8565,0.8484,0.8565,2027449,0
1988-01-19,0.8484,0.8645,0.8484,0.8565,2952107,0
1988-01-20,0.8565,0.8645,0.8565,0.8645,481286,0
1988-01-21,0.8645,0.8891,0.8645,0.8811,4650067,0
1988-01-22,0.8811,0.8975,0.8729,0.8891,9478201,0
1988-01-25,0.8891,0.9056,0.8811,0.9056,4701839,0
1988-01-26,0.9056,0.9215,0.9056,0.9135,1416323,0
1988-01-27,0.9135,0.9135,0.8891,0.8975,1969370,0
1988-01-28,0.8975,0.9303,0.8975,0.9303,5733445,0
1988-01-29,0.9382,0.9543,0.9303,0.9303,5639397,0
1988-02-01,0.9303,0.9382,0.9215,0.9215,15257967,0
1988-02-02,0.9382,0.9462,0.9303,0.9382,48341299,0
1988-02-03,0.9382,0.9382,0.9215,0.9303,48538881,0
1988-02-04,0.9215,0.9382,0.9215,0.9303,5304705,0
1988-02-05,0.9382,0.9462,0.9303,0.9462,2741670,0
1988-02-08,0.9462,0.9462,0.9382,0.9382,3993495,0
1988-02-09,0.9462,0.9543,0.9462,0.9543,3717503,0
1988-02-10,0.9543,0.9706,0.9543,0.9626,5254314,0
1988-02-11,0.9626,0.9626,0.9382,0.9462,3320899,0
1988-02-12,0.9462,0.9462,0.9215,0.9303,2444920,0
1988-02-16,0.9215,0.9215,0.8975,0.9056,4016233,0
1988-02-17,0.9215,0.9215,0.9056,0.9135,3773246,0
1988-02-18,0.9135,0.9215,0.9056,0.9135,2740261,0
1988-02-19,0.9303,0.9382,0.9215,0.9303,2163738,0
1988-02-22,0.9303,0.9303,0.9056,0.9215,3043741,0
1988-02-23,0.9135,0.9303,0.9135,0.9135,5316885,0
1988-02-24,0.9303,0.9462,0.9303,0.9382,2388143,0
1988-02-25,0.9382,0.9462,0.9382,0.9462,5069610,0
1988-02-26,0.9382,0.9382,0.9135,0.9135,4401618,0
1988-02-29,0.9303,0.9382,0.9215,0.9382,3082358,0
1988-03-01,0.9382,0.9382,0.9215,0.9303,2978581,0
1988-03-02,0.9135,0.9215,0.9056,0.9135,3927338,0
1988-03-03,0.9215,0.9303,0.9215,0.9303,3080435,0
1988-03-04,0.9215,0.9215,0.9135,0.9135,2340870,0
1988-03-07,0.9215,0.9215,0.9056,0.9135,1575373,0
1988-03-08,0.9215,0.9215,0.9135,0.9215,1121380,0
1988-03-09,0.9215,0.9215,0.9056,0.9056,4063324,0
1988-03-10,0.9135,0.9135,0.9056,0.9056,3374033,0
1988-03-11,0.8975,0.9056,0.8975,0.9056,1966571,0
1988-03-14,0.8975,0.9135,0.8975,0.9135,2176236,0
1988-03-15,0.9135,0.9135,0.9056,0.9056,1520628,0
1988-03-16,0.9056,0.9135,0.8975,0.9135,2471229,0
1988-03-17,0.9056,0.9215,0.9056,0.9135,2529471,0
1988-03-18,0.9135,0.9303,0.9056,0.9135,5709517,0
1988-03-21,0.9135,0.9135,0.9056,0.9135,3039558,0
1988-03-22,0.9056,0.9135,0.8891,0.9056,4246127,0
1988-03-23,0.9056,0.9382,0.9056,0.9303,2433514,0
1988-03-24,0.9303,0.9303,0.9056,0.9135,4909630,0
1988-03-25,0.9056,0.9135,0.8975,0.9056,1686818,0
1988-03-28,0.9135,0.9135,0.8975,0.9056,12396272,0
1988-03-29,0.8975,0.9135,0.8975,0.9056,2418051,0
1988-03-30,0.9056,0.9215,0.9056,0.9135,11435587,0
1988-03-31,0.9215,0.9215,0.9056,0.9135,2937183,0
1988-04-04,0.9215,0.9215,0.9056,0.9056,1418146,0
1988-04-05,0.8975,0.9135,0.8975,0.9056,709074,0
1988-04-06,0.9056,0.9303,0.9056,0.9215,11164078,0
1988-04-07,0.9215,0.9303,0.9135,0.9215,889370,0
1988-04-08,0.9215,0.9382,0.9135,0.9382,6707521,0
1988-04-11,0.9462,0.9462,0.9303,0.9303,3512630,0
1988-04-12,0.9215,0.9382,0.9215,0.9382,4864428,0
1988-04-13,0.9382,0.9382,0.9215,0.9303,1936023,0
1988-04-14,0.9303,0.9382,0.9135,0.9215,3667957,0
1988-04-15,0.9135,0.9215,0.9056,0.9215,1234624,0
1988-04-18,0.9135,0.9135,0.8891,0.8975,4840538,0
1988-04-19,0.8975,0.9056,0.8891,0.8975,5108917,0
1988-04-20,0.8811,0.8975,0.8811,0.8975,2063454,0
1988-04-21,0.9056,0.9303,0.9056,0.9135,4402121,0
1988-04-22,0.9135,0.9135,0.9056,0.9135,1714051,0
1988-04-25,0.9056,0.9135,0.8975,0.9135,1220360,0
1988-04-26,0.9135,0.9462,0.9135,0.9303,3887016,0
1988-04-27,0.9382,0.9382,0.9303,0.9303,924955,0
1988-04-28,0.9382,0.9382,0.9303,0.9303,668940,0
1988-04-29,0.9303,0.9382,0.9303,0.9382,1760120,0
1988-05-02,0.9382,0.9382,0.9215,0.9303,7162903,0
1988-05-03,0.9543,0.9626,0.9543,0.9626,73681003,0
1988-05-04,0.9706,0.9706,0.9626,0.9706,73677001,0
1988-05-05,0.9706,0.9706,0.9626,0.9626,5289311,0
1988-05-06,0.9626,0.9706,0.9543,0.9626,6770750,0
1988-05-09,0.9626,0.9787,0.9626,0.9706,4842523,0
1988-05-10,0.9706,0.9871,0.9706,0.9787,3666277,0
1988-05-11,0.9871,0.9871,0.9706,0.9787,4698917,0
1988-05-12,0.9787,0.9871,0.9706,0.9787,6655594,0
1988-05-13,0.9787,0.9952,0.9787,0.9871,2697544,0
1988-05-16,0.9952,0.9952,0.9787,0.9871,3954965,0
1988-05-17,0.9952,0.9952,0.9787,0.9871,1504606,0
1988-05-18,0.9952,0.9952,0.9787,0.9787,3304992,0
1988-05-19,0.9787,0.9787,0.9626,0.9706,4049716,0
1988-05-20,0.9706,0.9706,0.9543,0.9626,2595196,0
1988-05-23,0.9706,0.9787,0.9706,0.9787,891220,0
1988-05-24,0.9706,0.9871,0.9706,0.9871,1757163,0
1988-05-25,0.9952,1.0116,0.9952,1.0033,4347834,0
1988-05-26,0.9952,1.0196,0.9952,1.0116,2558251,0
1988-05-27,1.0196,1.0196,1.0033,1.0116,1716194,0
1988-05-31,1.0116,1.0196,1.0033,1.0116,1358643,0
1988-06-01,1.028,1.0441,1.028,1.0441,4714861,0
1988-06-02,1.0358,1.0441,1.028,1.0358,3056574,0
1988-06-03,1.0358,1.0441,1.0196,1.028,6408453,0
1988-06-06,1.028,1.028,1.0196,1.0196,7849881,0
1988-06-07,1.0196,1.0196,1.0116,1.0116,1616410,0
1988-06-08,1.0116,1.0196,1.0033,1.0196,2430929,0
1988-06-09,1.028,1.028,1.0116,1.0196,1844711,0
1988-06-10,1.028,1.028,1.0196,1.0196,4315975,0
1988-06-13,1.0196,1.028,1.0196,1.0196,1640340,0
1988-06-14,1.028,1.0441,1.028,1.0441,2975552,0
1988-06-15,1.0358,1.0441,1.028,1.0358,4704725,0
1988-06-16,1.0358,1.0441,1.0358,1.0441,4548956,0
1988-06-17,1.0441,1.0441,1.0358,1.0358,2567189,0
1988-06-20,1.0441,1.0441,0.9952,1.0358,5711730,0
1988-06-21,1.0358,1.0441,1.0358,1.0441,3877922,0
1988-06-22,1.0441,1.0521,1.0441,1.0441,5139187,0
1988-06-23,1.0441,1.0606,1.0441,1.0521,4882636,0
1988-06-24,1.0606,1.0606,1.0441,1.0521,2283205,0
1988-06-27,1.0521,1.0521,1.0441,1.0521,1431024,0
1988-06-28,1.0521,1.0521,1.028,1.0358,4197190,0
1988-06-29,1.0441,1.0441,1.028,1.028,2059287,0
1988-06-30,1.0358,1.0358,1.0196,1.028,1689255,0
1988-07-01,1.028,1.0441,1.0196,1.0441,9782936,0
1988-07-05,1.0441,1.0441,1.0358,1.0441,4835298,0
1988-07-06,1.0441,1.0521,1.0358,1.0441,4953012,0
1988-07-07,1.028,1.0358,1.028,1.0358,1364154,0
1988-07-08,1.028,1.0358,1.0196,1.028,2220166,0
1988-07-11,1.028,1.028,1.0196,1.0196,2613788,0
1988-07-12,1.0196,1.0196,1.0116,1.0196,1556979,0
1988-07-13,1.028,1.028,1.0196,1.0196,2409584,0
1988-07-14,1.0116,1.0196,1.0116,1.0196,1008405,0
1988-07-15,1.0116,1.028,1.0116,1.0196,1419834,0
1988-07-18,1.028,1.0358,1.0196,1.0196,2184687,0
1988-07-19,1.0196,1.0196,1.0116,1.0116,3100913,0
1988-07-20,1.0116,1.0196,1.0033,1.0116,2766765,0
1988-07-21,1.0196,1.0196,1.0033,1.0116,882159,0
1988-07-22,1.0033,1.0116,0.9871,0.9952,3991157,0
1988-07-25,0.9952,1.0033,0.9952,1.0033,863277,0
1988-07-26,1.0033,1.0033,0.9952,1.0033,3144791,0
1988-07-27,1.0033,1.0116,1.0033,1.0116,4643348,0
1988-07-28,1.0116,1.0116,1.0033,1.0116,3656940,0
1988-07-29,1.0116,1.028,1.0116,1.0196,2634475,0
1988-08-01,1.028,1.028,1.0116,1.0196,1992609,0
1988-08-02,1.0441,1.0606,1.0441,1.0521,77628245,0
1988-08-03,1.0521,1.0521,1.0441,1.0441,74978859,0
1988-08-04,1.0441,1.0606,1.0441,1.0521,2487649,0
1988-08-05,1.0521,1.0606,1.0358,1.0441,5601810,0
1988-08-08,1.0441,1.0521,1.0358,1.0441,9831801,0
1988-08-09,1.0441,1.0441,1.028,1.0358,2145464,0
1988-08-10,1.0521,1.0521,1.028,1.0358,4050604,0
1988-08-11,1.0358,1.0441,1.0196,1.028,3775327,0
1988-08-12,1.0441,1.0441,1.0358,1.0358,2718577,0
1988-08-15,1.0441,1.0441,1.0358,1.0358,3684492,0
1988-08-16,1.028,1.0441,1.028,1.0358,3809126,0
1988-08-17,1.0358,1.0358,1.028,1.028,1933259,0
1988-08-18,1.0358,1.0358,1.028,1.028,4158333,0
1988-08-19,1.0441,1.0441,1.0358,1.0358,2061654,0
1988-08-22,1.0358,1.0358,1.028,1.028,1735244,0
1988-08-23,1.028,1.0358,1.028,1.0358,2041065,0
1988-08-24,1.0358,1.0441,1.0358,1.0441,1410865,0
1988-08-25,1.0358,1.0441,1.0358,1.0441,1546224,0
1988-08-26,1.0441,1.0687,1.0441,1.0606,5696693,0
1988-08-29,1.0606,1.0687,1.0521,1.0521,3496793,0
1988-08-30,1.0606,1.0687,1.0441,1.0521,15119555,0
1988-08-31,1.0606,1.0848,1.0441,1.0521,2216461,0
1988-09-01,1.0521,1.0521,1.0358,1.0358,1526881,0
1988-09-02,1.0521,1.0521,1.0441,1.0441,8506835,0
1988-09-06,1.0606,1.0606,1.0441,1.0521,2091003,0
1988-09-07,1.0521,1.0606,1.0441,1.0521,3803239,0
1988-09-08,1.0521,1.0606,1.0441,1.0521,1056076,0
1988-09-09,1.0606,1.0606,1.0521,1.0521,1189068,0
1988-09-12,1.0521,1.0606,1.0441,1.0521,2151269,0
1988-09-13,1.0441,1.0521,1.0441,1.0521,933520,0
1988-09-14,1.0521,1.0606,1.0441,1.0521,3426384,0
1988-09-15,1.0521,1.0606,1.0441,1.0606,1478425,0
1988-09-16,1.0687,1.0848,1.0687,1.0848,2653090,0
1988-09-19,1.0848,1.0848,1.0769,1.0848,1209499,0
1988-09-20,1.0769,1.093,1.0769,1.0848,1045629,0
1988-09-21,1.0848,1.093,1.0769,1.0769,1532011,0
1988-09-22,1.0687,1.0687,1.0521,1.0521,3546337,0
1988-09-23,1.0606,1.0606,1.0441,1.0521,1361167,0
1988-09-26,1.0521,1.0606,1.0521,1.0521,1561764,0
1988-09-27,1.0521,1.0521,1.0441,1.0521,2133020,0
1988-09-28,1.0521,1.0606,1.0521,1.0606,1330615,0
1988-09-29,1.0521,1.0606,1.0521,1.0606,1535889,0
1988-09-30,1.0606,1.0687,1.0521,1.0606,1669108,0
1988-10-03,1.0687,1.0687,1.0606,1.0606,1112311,0
1988-10-04,1.0606,1.0687,1.0606,1.0687,583150,0
1988-10-05,1.0606,1.0769,1.0606,1.0687,2889714,0
1988-10-06,1.0687,1.093,1.0687,1.093,1618948,0
1988-10-07,1.0848,1.1013,1.0848,1.093,3470450,0
1988-10-10,1.093,1.1013,1.0848,1.1013,1331899,0
1988-10-11,1.1013,1.1013,1.093,1.1013,2405257,0
1988-10-12,1.1013,1.1094,1.093,1.093,2184541,0
1988-10-13,1.0848,1.1013,1.0848,1.093,1974926,0
1988-10-14,1.093,1.1013,1.093,1.1013,2042249,0
1988-10-17,1.1013,1.1094,1.093,1.1013,2713206,0
1988-10-18,1.1013,1.1094,1.1013,1.1094,2975439,0
1988-10-19,1.1094,1.1174,1.093,1.1013,3087444,0
1988-10-20,1.1013,1.1094,1.1013,1.1094,3430997,0
1988-10-21,1.1013,1.1094,1.1013,1.1094,1634799,0
1988-10-24,1.1094,1.1094,1.093,1.1013,1410244,0
1988-10-25,1.1013,1.1174,1.1013,1.1174,3170656,0
1988-10-26,1.1259,1.1259,1.1094,1.1174,1102949,0
1988-10-27,1.1174,1.1259,1.1094,1.1259,11467709,0
1988-10-28,1.134,1.134,1.1174,1.1259,7854986,0
1988-10-31,1.1174,1.1259,1.1094,1.1174,3916386,0
1988-11-01,1.1174,1.1259,1.1174,1.1259,5295615,0
1988-11-02,1.1259,1.1259,1.1094,1.1174,3308851,0
1988-11-03,1.142,1.15,1.134,1.142,5773306,0
1988-11-04,1.142,1.15,1.134,1.134,3312560,0
1988-11-07,1.134,1.142,1.1174,1.1259,73723116,0
1988-11-08,1.1259,1.142,1.1174,1.134,76008805,0
1988-11-09,1.1259,1.142,1.1174,1.142,5295579,0
1988-11-10,1.142,1.15,1.134,1.15,2636624,0
1988-11-11,1.15,1.15,1.142,1.142,9375717,0
1988-11-14,1.142,1.1586,1.142,1.15,2854652,0
1988-11-15,1.1586,1.1586,1.142,1.15,1635213,0
1988-11-16,1.15,1.1586,1.142,1.142,2599507,0
1988-11-17,1.15,1.1586,1.15,1.15,1931834,0
1988-11-18,1.1665,1.1665,1.15,1.1586,860012,0
1988-11-21,1.15,1.15,1.142,1.142,1738089,0
1988-11-22,1.1586,1.1586,1.15,1.1586,1327960,0
1988-11-23,1.142,1.1586,1.142,1.15,1194085,0
1988-11-25,1.142,1.15,1.134,1.142,548868,0
1988-11-28,1.15,1.15,1.142,1.15,1652962,0
1988-11-29,1.15,1.15,1.142,1.142,1442417,0
1988-11-30,1.15,1.1586,1.142,1.15,2864793,0
1988-12-01,1.1586,1.1665,1.15,1.1586,8038588,0
1988-12-02,1.15,1.1586,1.15,1.1586,4807856,0
1988-12-05,1.1586,1.1665,1.15,1.1586,1158489,0
1988-12-06,1.1586,1.1665,1.1586,1.1665,1971488,0
1988-12-07,1.1586,1.1665,1.1586,1.1665,4343359,0
1988-12-08,1.1665,1.1665,1.15,1.1586,2392857,0
1988-12-09,1.15,1.1665,1.15,1.1586,4988183,0
1988-12-12,1.15,1.1586,1.15,1.1586,2539808,0
1988-12-13,1.1586,1.1665,1.15,1.1586,586832,0
1988-12-14,1.15,1.1665,1.15,1.1586,2702356,0
1988-12-15,1.1586,1.1665,1.1586,1.1586,1421549,0
1988-12-16,1.1665,1.1665,1.15,1.1586,4547950,0
1988-12-19,1.15,1.15,1.134,1.142,2591888,0
1988-12-20,1.15,1.1586,1.15,1.1586,1649200,0
1988-12-21,1.15,1.1586,1.134,1.142,2859532,0
1988-12-22,1.142,1.15,1.142,1.15,2357751,0
1988-12-23,1.142,1.15,1.142,1.15,1612397,0
1988-12-27,1.15,1.1586,1.15,1.1586,5863260,0
1988-12-28,1.15,1.1665,1.15,1.1586,2064866,0
1988-12-29,1.1665,1.1665,1.15,1.1665,1707948,0
1988-12-30,1.1586,1.1665,1.142,1.142,1882736,0
1989-01-03,1.134,1.142,1.1174,1.142,4030127,0
1989-01-04,1.15,1.1665,1.15,1.1586,5590079,0
1989-01-05,1.15,1.1586,1.15,1.1586,2299267,0
1989-01-06,1.1586,1.1586,1.142,1.15,646479,0
1989-01-09,1.15,1.15,1.142,1.142,1349306,0
1989-01-10,1.142,1.15,1.134,1.142,594610,0
1989-01-11,1.142,1.142,1.134,1.134,3018334,0
1989-01-12,1.142,1.142,1.1259,1.134,5331549,0
1989-01-13,1.134,1.134,1.1174,1.1259,1555924,0
1989-01-16,1.1259,1.1259,1.1174,1.1259,3493744,0
1989-01-17,1.1174,1.1174,1.1013,1.1094,2655617,0
1989-01-18,1.1094,1.1174,1.1094,1.1174,3890220,0
1989-01-19,1.1174,1.1174,1.1094,1.1094,6788338,0
1989-01-20,1.1013,1.1174,1.1013,1.1094,3179615,0
1989-01-23,1.1174,1.1174,1.1013,1.1094,13105102,0
1989-01-24,1.1174,1.1259,1.1094,1.1174,3250736,0
1989-01-25,1.1174,1.1174,1.1094,1.1174,2162081,0
1989-01-26,1.1174,1.1259,1.1013,1.1259,7736876,0
1989-01-27,1.1259,1.1259,1.1174,1.1174,1365260,0
1989-01-30,1.1174,1.1174,1.1094,1.1094,2770084,0
1989-01-31,1.1174,1.1174,1.1013,1.1094,2999322,0
1989-02-01,1.134,1.142,1.1259,1.142,4562255,0
1989-02-02,1.142,1.142,1.1259,1.134,72782406,0
1989-02-03,1.134,1.142,1.1259,1.134,75351834,0
1989-02-06,1.134,1.142,1.1174,1.1259,5896510,0
1989-02-07,1.1259,1.1259,1.1094,1.1174,9805089,0
1989-02-08,1.1174,1.134,1.1094,1.1259,10819328,0
1989-02-09,1.1094,1.142,1.1094,1.134,19877318,0
1989-02-10,1.1259,1.134,1.1094,1.1259,2266247,0
1989-02-13,1.1174,1.1259,1.1094,1.1259,4025600,0
1989-02-14,1.1259,1.134,1.1174,1.1259,4557068,0
1989-02-15,1.134,1.1586,1.1259,1.1586,3122730,0
1989-02-16,1.1586,1.1665,1.15,1.1586,5048788,0
1989-02-17,1.1665,1.1665,1.15,1.1586,2325065,0
1989-02-21,1.15,1.1586,1.15,1.1586,2477416,0
1989-02-22,1.15,1.1586,1.15,1.1586,4739730,0
1989-02-23,1.1586,1.1665,1.1586,1.1586,6697168,0
1989-02-24,1.1586,1.1665,1.1586,1.1586,3653672,0
1989-02-27,1.1586,1.1665,1.1586,1.1586,4906007,0
1989-02-28,1.15,1.1586,1.15,1.1586,4104301,0
1989-03-01,1.1665,1.1665,1.15,1.1586,12690665,0
1989-03-02,1.1586,1.1586,1.15,1.15,1399017,0
1989-03-03,1.1586,1.1586,1.15,1.15,1769128,0
1989-03-06,1.15,1.1586,1.15,1.15,7083908,0
1989-03-07,1.1586,1.1586,1.15,1.1586,1682903,0
1989-03-08,1.1586,1.1586,1.15,1.1586,2066724,0
1989-03-09,1.15,1.15,1.142,1.142,3738825,0
1989-03-10,1.142,1.15,1.142,1.15,2413119,0
1989-03-13,1.142,1.15,1.142,1.15,1648226,0
1989-03-14,1.15,1.15,1.134,1.142,5153247,0
1989-03-15,1.15,1.1586,1.142,1.15,3321122,0
1989-03-16,1.15,1.15,1.142,1.142,4192703,0
1989-03-17,1.142,1.142,1.1259,1.134,1543631,0
1989-03-20,1.134,1.134,1.1259,1.1259,1830712,0
1989-03-21,1.1259,1.134,1.1259,1.134,1146625,0
1989-03-22,1.142,1.142,1.1259,1.134,2135436,0
1989-03-23,1.134,1.134,1.1174,1.1259,3668808,0
1989-03-27,1.1259,1.134,1.1174,1.1259,1151578,0
1989-03-28,1.1174,1.134,1.1174,1.1259,6102373,0
1989-03-29,1.134,1.134,1.1259,1.1259,2760831,0
1989-03-30,1.1259,1.1259,1.1174,1.1259,855069,0
1989-03-31,1.1259,1.134,1.1259,1.1259,4055123,0
1989-04-03,1.1259,1.142,1.1259,1.142,2210651,0
1989-04-04,1.142,1.1586,1.142,1.15,2783229,0
1989-04-05,1.15,1.1586,1.142,1.15,1988727,0
1989-04-06,1.142,1.142,1.134,1.134,5496408,0
1989-04-07,1.134,1.15,1.134,1.142,2248906,0
1989-04-10,1.134,1.142,1.134,1.142,2686875,0
1989-04-11,1.134,1.142,1.134,1.134,1923372,0
1989-04-12,1.134,1.15,1.134,1.142,7174842,0
1989-04-13,1.142,1.142,1.134,1.142,952215,0
1989-04-14,1.134,1.1586,1.134,1.1586,2258636,0
1989-04-17,1.15,1.1586,1.142,1.142,3100243,0
1989-04-18,1.15,1.1586,1.142,1.15,2117030,0
1989-04-19,1.1586,1.1665,1.1586,1.1586,2583404,0
1989-04-20,1.1665,1.1665,1.1586,1.1586,1550042,0
1989-04-21,1.15,1.1746,1.15,1.1746,9633311,0
1989-04-24,1.1665,1.1746,1.15,1.1586,2932350,0
1989-04-25,1.1665,1.1746,1.1665,1.1746,2279782,0
1989-04-26,1.1665,1.1746,1.1665,1.1746,3453545,0
1989-04-27,1.1746,1.1829,1.1746,1.1829,2496574,0
1989-04-28,1.1829,1.199,1.1746,1.191,5634821,0
1989-05-01,1.2237,1.24,1.2237,1.2316,44775483,0
1989-05-02,1.2237,1.24,1.2237,1.2316,46624366,0
1989-05-03,1.2316,1.24,1.2237,1.2316,3008024,0
1989-05-04,1.2316,1.2316,1.2237,1.2237,6550495,0
1989-05-05,1.2316,1.2561,1.2316,1.2561,4570339,0
1989-05-08,1.24,1.2561,1.24,1.2481,4156863,0
1989-05-09,1.2561,1.2561,1.24,1.2481,1548634,0
1989-05-10,1.2561,1.2561,1.2481,1.2561,937997,0
1989-05-11,1.2561,1.2561,1.24,1.2481,901374,0
1989-05-12,1.2481,1.2561,1.2481,1.2561,2964123,0
1989-05-15,1.2643,1.2728,1.2643,1.2728,6127620,0
1989-05-16,1.2643,1.2728,1.2643,1.2643,1817662,0
1989-05-17,1.2643,1.2887,1.2643,1.2806,3609928,0
1989-05-18,1.2806,1.2887,1.2728,1.2806,2294608,0
1989-05-19,1.2806,1.2972,1.2806,1.2972,3252860,0
1989-05-22,1.2972,1.3214,1.2972,1.3214,2007780,0
1989-05-23,1.3214,1.3214,1.3051,1.3134,2204768,0
1989-05-24,1.3051,1.3134,1.3051,1.3134,1328603,0
1989-05-25,1.2972,1.3051,1.2887,1.3051,1558778,0
1989-05-26,1.3051,1.3134,1.3051,1.3134,1493786,0
1989-05-30,1.3134,1.3214,1.3051,1.3134,3787124,0
1989-05-31,1.3214,1.3214,1.3051,1.3134,1800201,0
1989-06-01,1.3134,1.3298,1.3134,1.3214,9196924,0
1989-06-02,1.3379,1.3542,1.3379,1.3542,3565086,0
1989-06-05,1.3542,1.3624,1.3214,1.3298,8912681,0
1989-06-06,1.3379,1.3458,1.3298,1.3379,1995169,0
1989-06-07,1.3298,1.3624,1.3298,1.3624,5248792,0
1989-06-08,1.3624,1.3784,1.3624,1.3705,5359645,0
1989-06-09,1.3624,1.3705,1.3542,1.3624,6901631,0
1989-06-12,1.3624,1.3624,1.3458,1.3542,3426698,0
1989-06-13,1.3542,1.3542,1.3379,1.3379,842722,0
1989-06-14,1.3379,1.3458,1.3298,1.3379,1276502,0
1989-06-15,1.3542,1.3542,1.3214,1.3214,1800693,0
1989-06-16,1.3214,1.3298,1.2972,1.2972,3377784,0
1989-06-19,1.3051,1.3134,1.3051,1.3134,3337074,0
1989-06-20,1.3051,1.3051,1.2972,1.2972,2420312,0
1989-06-21,1.2887,1.3051,1.2806,1.2806,3809145,0
1989-06-22,1.2887,1.2972,1.2806,1.2887,2827150,0
1989-06-23,1.2887,1.3051,1.2887,1.2972,9018779,0
1989-06-26,1.3051,1.3214,1.3051,1.3134,1139488,0
1989-06-27,1.3134,1.3379,1.3134,1.3298,2478404,0
1989-06-28,1.3298,1.3379,1.3214,1.3214,5024747,0
1989-06-29,1.3298,1.3298,1.3214,1.3298,1192509,0
1989-06-30,1.3214,1.3214,1.3051,1.3134,9436694,0
1989-07-03,1.3051,1.3298,1.3051,1.3214,3276595,0
1989-07-05,1.3298,1.3458,1.3298,1.3379,5622358,0
1989-07-06,1.3379,1.3542,1.3298,1.3458,4824702,0
1989-07-07,1.3458,1.3542,1.3379,1.3542,3157559,0
1989-07-10,1.3542,1.3705,1.3542,1.3624,2710759,0
1989-07-11,1.3624,1.3624,1.3379,1.3542,2220386,0
1989-07-12,1.3542,1.3705,1.3542,1.3705,1096835,0
1989-07-13,1.3624,1.3705,1.3624,1.3705,5208771,0
1989-07-14,1.3624,1.3784,1.3624,1.3784,1371498,0
1989-07-17,1.3624,1.3705,1.3458,1.3705,1673990,0
1989-07-18,1.3624,1.3624,1.3458,1.3542,754545,0
1989-07-19,1.3624,1.3624,1.3458,1.3542,2320892,0
1989-07-20,1.3542,1.3624,1.3458,1.3542,1942851,0
1989-07-21,1.3542,1.3624,1.3298,1.3624,5577445,0
1989-07-24,1.3542,1.3705,1.3542,1.3624,4250849,0
1989-07-25,1.3705,1.3868,1.3705,1.3784,3849276,0
1989-07-26,1.3784,1.3868,1.3624,1.3868,2594330,0
1989-07-27,1.3949,1.3949,1.3624,1.3705,5093818,0
1989-07-28,1.3784,1.3868,1.3705,1.3868,6630762,0
1989-07-31,1.3868,1.3868,1.3705,1.3784,7436128,0
1989-08-01,1.4195,1.4356,1.403,1.4276,13379134,0
1989-08-02,1.4276,1.4519,1.4276,1.4356,16731986,0
1989-08-03,1.444,1.4599,1.4356,1.4519,6698344,0
1989-08-04,1.4519,1.4599,1.4356,1.444,2523904,0
1989-08-07,1.4599,1.4599,1.444,1.4519,2231340,0
1989-08-08,1.444,1.4599,1.444,1.4519,1788797,0
1989-08-09,1.444,1.4519,1.444,1.4519,3493744,0
1989-08-10,1.4519,1.4519,1.444,1.4519,6673054,0
1989-08-11,1.444,1.4519,1.444,1.4519,1410301,0
1989-08-14,1.4519,1.4519,1.444,1.444,2792155,0
1989-08-15,1.4356,1.4356,1.4276,1.4276,2706275,0
1989-08-16,1.4276,1.444,1.4276,1.4356,1241224,0
1989-08-17,1.4356,1.4356,1.4276,1.4356,3726012,0
1989-08-18,1.4276,1.4356,1.4276,1.4356,776057,0
1989-08-21,1.444,1.444,1.4195,1.4276,1370786,0
1989-08-22,1.4112,1.4195,1.3949,1.403,2002405,0
1989-08-23,1.4195,1.4356,1.4195,1.4276,1979245,0
1989-08-24,1.4356,1.4356,1.403,1.4195,4814356,0
1989-08-25,1.4112,1.4112,1.3949,1.403,2103109,0
1989-08-28,1.403,1.403,1.3868,1.3949,2041331,0
1989-08-29,1.3949,1.4112,1.3784,1.3784,7805519,0
1989-08-30,1.3784,1.3868,1.3784,1.3784,1714603,0
1989-08-31,1.3784,1.3949,1.3784,1.3868,931027,0
1989-09-01,1.3868,1.403,1.3868,1.3949,3335261,0
1989-09-05,1.3949,1.4195,1.3949,1.403,3236635,0
1989-09-06,1.4112,1.4112,1.3868,1.3868,3410641,0
1989-09-07,1.3949,1.3949,1.3868,1.3868,1455020,0
1989-09-08,1.403,1.4112,1.3949,1.3949,1366334,0
1989-09-11,1.3949,1.403,1.3949,1.403,1203785,0
1989-09-12,1.403,1.4112,1.403,1.403,2681816,0
1989-09-13,1.3949,1.3949,1.3784,1.3868,5375619,0
1989-09-14,1.3784,1.3868,1.3784,1.3868,580137,0
1989-09-15,1.3868,1.3949,1.3705,1.3784,4758524,0
1989-09-18,1.3705,1.3784,1.3705,1.3784,3307894,0
1989-09-19,1.3784,1.3784,1.3705,1.3705,5292086,0
1989-09-20,1.3705,1.3784,1.3705,1.3784,4475025,0
1989-09-21,1.3784,1.3784,1.3705,1.3784,1602629,0
1989-09-22,1.3784,1.3784,1.3705,1.3705,3177587,0
1989-09-25,1.3705,1.3784,1.3624,1.3705,2418238,0
1989-09-26,1.3624,1.3784,1.3624,1.3784,2523352,0
1989-09-27,1.3784,1.3868,1.3784,1.3868,1228112,0
1989-09-28,1.3868,1.3868,1.3705,1.3784,1236377,0
1989-09-29,1.3705,1.3868,1.3624,1.3868,2224634,0
1989-10-02,1.3784,1.3868,1.3705,1.3784,1476056,0
1989-10-03,1.3949,1.403,1.3949,1.403,1417865,0
1989-10-04,1.403,1.403,1.3949,1.403,4391239,0
1989-10-05,1.4112,1.4112,1.403,1.403,750908,0
1989-10-06,1.403,1.4112,1.3949,1.3949,845491,0
1989-10-09,1.3868,1.3949,1.3868,1.3868,369602,0
1989-10-10,1.3949,1.403,1.3868,1.3949,1985274,0
1989-10-11,1.3868,1.3949,1.3624,1.3784,4025184,0
1989-10-12,1.3784,1.3868,1.3624,1.3705,4794419,0
1989-10-13,1.3624,1.3705,1.3458,1.3542,6725421,0
1989-10-16,1.3542,1.3705,1.3379,1.3705,2336460,0
1989-10-17,1.3542,1.3705,1.3542,1.3624,1525792,0
1989-10-18,1.3542,1.3624,1.3458,1.3624,3500901,0
1989-10-19,1.3624,1.3705,1.3542,1.3624,2343878,0
1989-10-20,1.3542,1.3624,1.3542,1.3624,2068714,0
1989-10-23,1.3542,1.3868,1.3542,1.3868,5530010,0
1989-10-24,1.3784,1.3868,1.3784,1.3784,3058288,0
1989-10-25,1.3784,1.3784,1.3705,1.3784,1752522,0
1989-10-26,1.3705,1.3784,1.3705,1.3784,639186,0
1989-10-27,1.3705,1.3784,1.3705,1.3784,1828908,0
1989-10-30,1.3868,1.3868,1.3705,1.3784,3037295,0
1989-10-31,1.3705,1.3949,1.3705,1.3949,8604409,0
1989-11-01,1.4276,1.4519,1.4276,1.4519,4355204,0
1989-11-02,1.4356,1.4599,1.4356,1.4519,7604541,0
1989-11-03,1.444,1.4599,1.444,1.4599,7089644,0
1989-11-06,1.4519,1.4599,1.4356,1.444,1002585,0
1989-11-07,1.444,1.4599,1.444,1.4599,2345036,0
1989-11-08,1.4685,1.4685,1.4519,1.4685,4502842,0
1989-11-09,1.4519,1.4599,1.4356,1.4356,8734734,0
1989-11-10,1.444,1.4599,1.444,1.4519,678084,0
1989-11-13,1.444,1.4599,1.444,1.4599,1631526,0
1989-11-14,1.444,1.4599,1.444,1.4599,5563294,0
1989-11-15,1.4599,1.4844,1.4599,1.4766,1961620,0
1989-11-16,1.4685,1.4844,1.4685,1.4844,1343896,0
1989-11-17,1.4766,1.4928,1.4766,1.4928,3331387,0
1989-11-20,1.4844,1.4928,1.4766,1.4844,3228983,0
1989-11-21,1.4844,1.4928,1.4766,1.4928,1271694,0
1989-11-22,1.4844,1.5011,1.4766,1.4844,2026074,0
1989-11-24,1.4766,1.4928,1.4766,1.4928,1135440,0
1989-11-27,1.4928,1.5011,1.4766,1.4928,1015087,0
1989-11-28,1.4766,1.5011,1.4766,1.4928,3757873,0
1989-11-29,1.4844,1.5011,1.4766,1.4928,831146,0
1989-11-30,1.5011,1.5011,1.4844,1.4844,1098306,0
1989-12-01,1.4844,1.5092,1.4844,1.5092,4052565,0
1989-12-04,1.5011,1.5172,1.4928,1.5172,5628009,0
1989-12-05,1.5172,1.5172,1.4928,1.5011,5738536,0
1989-12-06,1.5011,1.5172,1.4844,1.5172,2408095,0
1989-12-07,1.5092,1.5092,1.4766,1.4928,1874378,0
1989-12-08,1.4844,1.5092,1.4844,1.5011,1482457,0
1989-12-11,1.4928,1.5011,1.4844,1.5011,974640,0
1989-12-12,1.4844,1.5092,1.4844,1.4928,1801411,0
1989-12-13,1.5011,1.5338,1.5011,1.5252,3885203,0
1989-12-14,1.5252,1.5418,1.5172,1.5252,4978347,0
1989-12-15,1.5338,1.5338,1.5092,1.5172,1589816,0
1989-12-18,1.5092,1.5252,1.5011,1.5172,3530051,0
1989-12-19,1.5172,1.5338,1.5092,1.5338,1316874,0
1989-12-20,1.5252,1.5338,1.5172,1.5172,2018147,0
1989-12-21,1.5252,1.558,1.5252,1.558,5211796,0
1989-12-22,1.5498,1.5826,1.5498,1.5743,6365207,0
1989-12-26,1.5664,1.5906,1.5664,1.5826,1142595,0
1989-12-27,1.5664,1.599,1.5664,1.599,3222690,0
1989-12-28,1.5906,1.599,1.5826,1.5826,4861719,0
1989-12-29,1.5906,1.599,1.5826,1.599,1164702,0
1990-01-02,1.599,1.599,1.5826,1.599,1893491,0
1990-01-03,1.5826,1.5906,1.558,1.5664,3204901,0
1990-01-04,1.5498,1.5664,1.5418,1.558,2403344,0
1990-01-05,1.5498,1.5498,1.5252,1.5338,1068962,0
1990-01-08,1.5172,1.5338,1.5172,1.5172,720606,0
1990-01-09,1.5252,1.5338,1.5011,1.5172,3399936,0
1990-01-10,1.5011,1.5172,1.5011,1.5172,2702687,0
1990-01-11,1.5172,1.5338,1.5092,1.5172,2566417,0
1990-01-12,1.5011,1.5092,1.4844,1.5011,1129489,0
1990-01-15,1.5092,1.5092,1.4928,1.4928,1623549,0
1990-01-16,1.4844,1.5011,1.4766,1.5011,1878690,0
1990-01-17,1.4928,1.5011,1.4766,1.4844,4093079,0
1990-01-18,1.4685,1.4844,1.4685,1.4766,614430,0
1990-01-19,1.4685,1.4844,1.4685,1.4766,4501256,0
1990-01-22,1.4766,1.4766,1.4519,1.4685,3842002,0
1990-01-23,1.4599,1.4844,1.4599,1.4766,5402414,0
1990-01-24,1.4519,1.4685,1.4356,1.4685,1850359,0
1990-01-25,1.4685,1.4766,1.4519,1.4599,1223105,0
1990-01-26,1.4599,1.4599,1.4356,1.444,3493102,0
1990-01-29,1.4356,1.4519,1.4356,1.4519,1467663,0
1990-01-30,1.444,1.4519,1.444,1.4519,1083112,0
1990-01-31,1.4519,1.4766,1.444,1.4766,1740879,0
1990-02-01,1.5092,1.5252,1.5092,1.5252,9738244,0
1990-02-02,1.5092,1.5338,1.5092,1.5252,10372637,0
1990-02-05,1.5172,1.5338,1.5092,1.5172,4439099,0
1990-02-06,1.5252,1.5338,1.5092,1.5172,1073726,0
1990-02-07,1.5011,1.5172,1.5011,1.5172,3318786,0
1990-02-08,1.5092,1.5172,1.4928,1.5011,820128,0
1990-02-09,1.5172,1.5252,1.5011,1.5092,1830229,0
1990-02-12,1.5172,1.5172,1.5011,1.5172,900689,0
1990-02-13,1.5172,1.5172,1.5011,1.5092,1981270,0
1990-02-14,1.5011,1.5172,1.4928,1.5172,2615543,0
1990-02-15,1.5092,1.5172,1.5011,1.5092,939548,0
1990-02-16,1.5172,1.5252,1.5092,1.5172,725428,0
1990-02-20,1.5172,1.5172,1.5092,1.5092,1819123,0
1990-02-21,1.5011,1.5092,1.4928,1.5011,2720421,0
1990-02-22,1.4928,1.5011,1.4844,1.4928,1028103,0
1990-02-23,1.4844,1.5011,1.4844,1.4844,1149288,0
1990-02-26,1.4928,1.5011,1.4685,1.4844,1548651,0
1990-02-27,1.4685,1.4844,1.4685,1.4844,545801,0
1990-02-28,1.4766,1.4928,1.4766,1.4928,3529379,0
1990-03-01,1.4928,1.5011,1.4844,1.5011,5551969,0
1990-03-02,1.4928,1.5092,1.4928,1.5092,1234962,0
1990-03-05,1.5011,1.5092,1.4928,1.5011,1875846,0
1990-03-06,1.5011,1.5011,1.4766,1.4928,716559,0
1990-03-07,1.5011,1.5011,1.4766,1.4928,1068160,0
1990-03-08,1.4928,1.5172,1.4928,1.5172,505801,0
1990-03-09,1.5011,1.5172,1.4928,1.5011,900143,0
1990-03-12,1.4844,1.5011,1.4844,1.5011,600093,0
1990-03-13,1.4928,1.4928,1.4766,1.4928,858977,0
1990-03-14,1.4928,1.5092,1.4928,1.5092,2283348,0
1990-03-15,1.4928,1.5011,1.4766,1.4928,1148272,0
1990-03-16,1.4844,1.5092,1.4844,1.5011,1711375,0
1990-03-19,1.4928,1.5011,1.4766,1.4928,1393059,0
1990-03-20,1.5011,1.5011,1.4928,1.4928,817685,0
1990-03-21,1.4766,1.4766,1.4685,1.4766,3541034,0
1990-03-22,1.4685,1.4685,1.4599,1.4599,1302066,0
1990-03-23,1.4685,1.4928,1.4685,1.4844,1843739,0
1990-03-26,1.4928,1.4928,1.4766,1.4928,968019,0
1990-03-27,1.4844,1.4928,1.4766,1.4928,1101540,0
1990-03-28,1.4844,1.5011,1.4844,1.4928,828767,0
1990-03-29,1.4844,1.4928,1.4685,1.4685,2547471,0
1990-03-30,1.4766,1.4766,1.4599,1.4766,1937129,0
1990-04-02,1.4685,1.4766,1.4519,1.4599,2666451,0
1990-04-03,1.4685,1.4844,1.4685,1.4844,7543583,0
1990-04-04,1.4928,1.4928,1.4766,1.4844,927417,0
1990-04-05,1.4844,1.4928,1.4844,1.4844,878604,0
1990-04-06,1.4844,1.4928,1.4766,1.4928,3895648,0
1990-04-09,1.4844,1.4928,1.4599,1.4685,871388,0
1990-04-10,1.4844,1.4844,1.4766,1.4844,658954,0
1990-04-11,1.4844,1.4928,1.4685,1.4844,980664,0
1990-04-12,1.4766,1.4928,1.4766,1.4844,632331,0
1990-04-16,1.4685,1.4766,1.4599,1.4766,2145949,0
1990-04-17,1.4766,1.4844,1.4685,1.4766,886372,0
1990-04-18,1.4766,1.4928,1.4685,1.4766,1817169,0
1990-04-19,1.4685,1.4844,1.4599,1.4766,2288122,0
1990-04-20,1.4685,1.4766,1.4519,1.4599,1869632,0
1990-04-23,1.4519,1.4599,1.444,1.4519,2427556,0
1990-04-24,1.4519,1.4599,1.444,1.444,1626367,0
1990-04-25,1.444,1.4766,1.444,1.4599,2009853,0
1990-04-26,1.4766,1.4766,1.444,1.4599,1961308,0
1990-04-27,1.444,1.4519,1.4356,1.4356,7665915,0
1990-04-30,1.4356,1.4356,1.3868,1.403,2781386,0
1990-05-01,1.4685,1.4928,1.4519,1.4928,14793760,0
1990-05-02,1.4685,1.4766,1.4519,1.4599,12729926,0
1990-05-03,1.4599,1.4844,1.4599,1.4685,1417136,0
1990-05-04,1.4685,1.4928,1.4685,1.4928,1693303,0
1990-05-07,1.4928,1.5172,1.4928,1.5172,1428464,0
1990-05-08,1.5011,1.5338,1.4928,1.5172,1333523,0
1990-05-09,1.5092,1.5252,1.5092,1.5092,868397,0
1990-05-10,1.5172,1.558,1.5172,1.5418,1497856,0
1990-05-11,1.558,1.5743,1.5498,1.5743,1770992,0
1990-05-14,1.5743,1.5743,1.558,1.558,1009849,0
1990-05-15,1.558,1.5664,1.5418,1.5418,2043533,0
1990-05-16,1.5418,1.5418,1.5172,1.5418,4145458,0
1990-05-17,1.5498,1.5743,1.5418,1.5664,4227277,0
1990-05-18,1.5826,1.5826,1.558,1.5664,3021644,0
1990-05-21,1.5664,1.5826,1.558,1.5826,2841319,0
1990-05-22,1.5906,1.5906,1.5664,1.5826,1446611,0
1990-05-23,1.5906,1.5906,1.5498,1.5664,3800241,0
1990-05-24,1.558,1.5664,1.5418,1.5498,1715137,0
1990-05-25,1.5338,1.5498,1.5252,1.5418,1189360,0
1990-05-29,1.5338,1.5418,1.5252,1.5418,1323539,0
1990-05-30,1.5338,1.5498,1.5338,1.5418,1801306,0
1990-05-31,1.5498,1.558,1.5338,1.5338,1971287,0
1990-06-01,1.5338,1.5743,1.5338,1.558,6792747,0
1990-06-04,1.5664,1.5906,1.5418,1.5906,5203578,0
1990-06-05,1.5906,1.599,1.5826,1.5906,2000210,0
1990-06-06,1.599,1.599,1.5743,1.5906,1395396,0
1990-06-07,1.5906,1.599,1.5743,1.5826,1628244,0
1990-06-08,1.5826,1.5906,1.558,1.558,958062,0
1990-06-11,1.5498,1.5743,1.5498,1.5743,10781085,0
1990-06-12,1.5743,1.5743,1.558,1.5664,2221478,0
1990-06-13,1.5664,1.5743,1.558,1.5743,797163,0
1990-06-14,1.5664,1.5664,1.5338,1.5498,3300667,0
1990-06-15,1.5498,1.5664,1.5418,1.5418,2384520,0
1990-06-18,1.5252,1.5498,1.5252,1.5418,2184094,0
1990-06-19,1.558,1.5664,1.5498,1.5664,3002230,0
1990-06-20,1.5664,1.5743,1.558,1.5664,1572289,0
1990-06-21,1.5664,1.5664,1.5498,1.5664,854083,0
1990-06-22,1.5664,1.5743,1.558,1.5664,3002230,0
1990-06-25,1.5664,1.5664,1.5418,1.558,772491,0
1990-06-26,1.5664,1.5664,1.558,1.5664,3636323,0
1990-06-27,1.558,1.5664,1.5498,1.558,3840880,0
1990-06-28,1.5743,1.5826,1.558,1.5664,2454410,0
1990-06-29,1.5743,1.5743,1.558,1.5743,1079404,0
1990-07-02,1.5743,1.5906,1.5743,1.5743,4957490,0
1990-07-03,1.5826,1.5906,1.5743,1.5826,1674442,0
1990-07-05,1.5826,1.5826,1.5664,1.5743,2734051,0
1990-07-06,1.5743,1.5826,1.558,1.5743,1503837,0
1990-07-09,1.5664,1.5743,1.5664,1.5664,1462294,0
1990-07-10,1.5743,1.5826,1.5664,1.5743,2059694,0
1990-07-11,1.5664,1.5826,1.5664,1.5664,1350141,0
1990-07-12,1.5743,1.5743,1.5664,1.5743,1531846,0
1990-07-13,1.5826,1.5826,1.5743,1.5826,1594803,0
1990-07-16,1.5826,1.5826,1.5664,1.5826,1480737,0
1990-07-17,1.5743,1.5826,1.558,1.558,1702501,0
1990-07-18,1.5664,1.5664,1.5498,1.5664,1289752,0
1990-07-19,1.5664,1.5664,1.5498,1.5664,1764246,0
1990-07-20,1.5664,1.5664,1.5498,1.5498,2086676,0
1990-07-23,1.5498,1.558,1.5338,1.5418,2873925,0
1990-07-24,1.5498,1.5498,1.5338,1.5418,8907218,0
1990-07-25,1.5418,1.558,1.5418,1.558,3184911,0
1990-07-26,1.558,1.5906,1.558,1.5743,5060903,0
1990-07-27,1.5743,1.5826,1.558,1.5743,4188332,0
1990-07-30,1.5664,1.5743,1.558,1.5743,1990752,0
1990-07-31,1.5743,1.6153,1.5743,1.599,3180585,0
1990-08-01,1.6478,1.6802,1.6478,1.6725,40934237,0
1990-08-02,1.6725,1.6969,1.6558,1.6642,39701995,0
1990-08-03,1.6558,1.6802,1.6395,1.6802,2211136,0
1990-08-06,1.6642,1.6642,1.5826,1.6069,3758794,0
1990-08-07,1.5906,1.6313,1.5906,1.6069,1314000,0
1990-08-08,1.6069,1.6478,1.6069,1.6478,2119540,0
1990-08-09,1.6558,1.6558,1.6234,1.6395,2449131,0
1990-08-10,1.6313,1.6558,1.6313,1.6558,3854591,0
1990-08-13,1.6558,1.6802,1.6395,1.6558,2038930,0
1990-08-14,1.6395,1.6642,1.6395,1.6558,1272229,0
1990-08-15,1.6725,1.6725,1.6558,1.6642,877546,0
1990-08-16,1.6642,1.6642,1.6313,1.6395,2197078,0
1990-08-17,1.6478,1.6478,1.6234,1.6234,2536318,0
1990-08-20,1.6234,1.6395,1.6153,1.6395,625935,0
1990-08-21,1.6313,1.6313,1.6153,1.6234,902224,0
1990-08-22,1.6234,1.6395,1.5664,1.5664,851773,0
1990-08-23,1.5418,1.5664,1.5338,1.5664,2315559,0
1990-08-24,1.558,1.5826,1.558,1.5743,3506818,0
1990-08-27,1.5664,1.6153,1.5664,1.599,2616281,0
1990-08-28,1.5826,1.6069,1.5826,1.599,1124875,0
1990-08-29,1.5906,1.6069,1.5826,1.599,1383973,0
1990-08-30,1.5906,1.599,1.5743,1.5826,1054413,0
1990-08-31,1.5743,1.5743,1.558,1.5743,7577083,0
1990-09-04,1.5743,1.5743,1.5664,1.5664,6671171,0
1990-09-05,1.5743,1.5826,1.5743,1.5826,1550108,0
1990-09-06,1.5906,1.6069,1.5826,1.5906,1587376,0
1990-09-07,1.5906,1.599,1.5664,1.5743,3347033,0
1990-09-10,1.5743,1.5826,1.5664,1.5743,2421977,0
1990-09-11,1.5664,1.5664,1.5498,1.5664,813917,0
1990-09-12,1.5664,1.5664,1.5498,1.558,1136789,0
1990-09-13,1.558,1.5743,1.5418,1.5498,1637305,0
1990-09-14,1.5498,1.558,1.5252,1.5498,1484602,0
1990-09-17,1.5498,1.5743,1.5418,1.5743,864089,0
1990-09-18,1.558,1.558,1.5338,1.5498,1915460,0
1990-09-19,1.5498,1.5498,1.5338,1.5498,2610840,0
1990-09-20,1.5498,1.558,1.5252,1.5498,1126032,0
1990-09-21,1.5498,1.5498,1.5338,1.5418,1347497,0
1990-09-24,1.5338,1.5338,1.5092,1.5338,1986258,0
1990-09-25,1.5252,1.5498,1.5252,1.5498,1564283,0
1990-09-26,1.5338,1.558,1.5338,1.558,1317833,0
1990-09-27,1.5743,1.5743,1.5498,1.5664,1017921,0
1990-09-28,1.5498,1.5743,1.5418,1.5743,1198376,0
1990-10-01,1.5826,1.6234,1.5826,1.6153,6319820,0
1990-10-02,1.5826,1.6153,1.5826,1.6153,2284729,0
1990-10-03,1.6153,1.6558,1.6153,1.6313,2666363,0
1990-10-04,1.6313,1.6558,1.6234,1.6558,5636546,0
1990-10-05,1.6558,1.6884,1.6478,1.6802,2093431,0
1990-10-08,1.6802,1.6884,1.6725,1.6884,2012913,0
1990-10-09,1.6802,1.6802,1.6478,1.6478,851247,0
1990-10-10,1.6395,1.6642,1.6395,1.6395,1193054,0
1990-10-11,1.6313,1.6478,1.6313,1.6478,1694070,0
1990-10-12,1.6642,1.6725,1.6395,1.6478,2098556,0
1990-10-15,1.6395,1.6478,1.6313,1.6395,1697166,0
1990-10-16,1.6478,1.6642,1.6395,1.6478,1527746,0
1990-10-17,1.6558,1.6802,1.6478,1.6725,1245402,0
1990-10-18,1.6802,1.6969,1.6558,1.6642,5713501,0
1990-10-19,1.6642,1.6642,1.6395,1.6558,1722980,0
1990-10-22,1.6558,1.6802,1.6478,1.6802,14105463,0
1990-10-23,1.6802,1.7296,1.6802,1.713,1540865,0
1990-10-24,1.713,1.713,1.6884,1.713,614664,0
1990-10-25,1.713,1.721,1.6969,1.713,3732173,0
1990-10-26,1.6969,1.705,1.6884,1.705,3990402,0
1990-10-29,1.705,1.713,1.6884,1.705,1153613,0
1990-10-30,1.6969,1.721,1.6802,1.721,1332037,0
1990-10-31,1.7296,1.7296,1.705,1.713,6445520,0
1990-11-01,1.77,1.7784,1.7538,1.7784,36925229,0
1990-11-02,1.77,1.8109,1.77,1.8109,35810355,0
1990-11-05,1.8356,1.8438,1.8109,1.8191,4183314,0
1990-11-06,1.8191,1.8191,1.77,1.7784,2725336,0
1990-11-07,1.7784,1.7784,1.7538,1.7784,3458924,0
1990-11-08,1.7622,1.7949,1.7622,1.7866,762125,0
1990-11-09,1.7866,1.827,1.7866,1.827,1539185,0
1990-11-12,1.8191,1.8518,1.8027,1.827,3981359,0
1990-11-13,1.8191,1.827,1.7866,1.7949,1555880,0
1990-11-14,1.8027,1.8027,1.77,1.7866,1069435,0
1990-11-15,1.77,1.8109,1.7622,1.8027,2547692,0
1990-11-16,1.8027,1.8191,1.7866,1.8027,855572,0
1990-11-19,1.8027,1.8109,1.7784,1.7949,1173050,0
1990-11-20,1.7866,1.7949,1.7784,1.7866,815392,0
1990-11-21,1.7784,1.8109,1.7784,1.8027,1492136,0
1990-11-23,1.8109,1.8109,1.7949,1.8027,805397,0
1990-11-26,1.8027,1.8027,1.7784,1.8027,1288227,0
1990-11-27,1.8027,1.8191,1.7949,1.8109,1343426,0
1990-11-28,1.827,1.827,1.8027,1.8191,1178223,0
1990-11-29,1.8191,1.8356,1.8109,1.8356,13922573,0
1990-11-30,1.827,1.8763,1.827,1.8438,2036007,0
1990-12-03,1.8356,1.8925,1.8356,1.8925,7250348,0
1990-12-04,1.9088,1.9088,1.8681,1.8843,2778709,0
1990-12-05,1.8763,1.8843,1.8598,1.8763,755224,0
1990-12-06,1.8843,1.8843,1.8518,1.8681,1204297,0
1990-12-07,1.8763,1.8763,1.827,1.8518,1275078,0
1990-12-10,1.8681,1.8681,1.8518,1.8598,1540473,0
1990-12-11,1.8438,1.8598,1.8191,1.8356,2996154,0
1990-12-12,1.8438,1.8438,1.8109,1.827,3443671,0
1990-12-13,1.827,1.8356,1.7949,1.7949,7955469,0
1990-12-14,1.8027,1.827,1.7866,1.8191,3978046,0
1990-12-17,1.8109,1.8518,1.8027,1.8518,1316075,0
1990-12-18,1.8438,1.8681,1.8438,1.8598,4342829,0
1990-12-19,1.8681,1.8681,1.8356,1.8518,3288145,0
1990-12-20,1.8356,1.8438,1.8191,1.8356,1439629,0
1990-12-21,1.8356,1.8356,1.8027,1.827,2261576,0
1990-12-24,1.8191,1.8438,1.8191,1.8438,1728454,0
1990-12-26,1.8518,1.8598,1.8356,1.8518,1152082,0
1990-12-27,1.8598,1.8843,1.8518,1.8763,2075333,0
1990-12-28,1.8763,1.8763,1.8438,1.8598,1433952,0
1990-12-31,1.8763,1.8843,1.8518,1.8598,1397083,0
1991-01-02,1.8598,1.8681,1.8438,1.8598,2609795,0
1991-01-03,1.8598,1.8598,1.8356,1.8518,1931070,0
1991-01-04,1.8438,1.8518,1.827,1.8438,1127700,0
1991-01-07,1.827,1.8356,1.8191,1.8356,1812866,0
1991-01-08,1.8356,1.8518,1.8191,1.8356,2210717,0
1991-01-09,1.8438,1.8438,1.8109,1.8356,2140987,0
1991-01-10,1.8356,1.8356,1.8027,1.8109,2766967,0
1991-01-11,1.8191,1.827,1.7949,1.8027,1219906,0
1991-01-14,1.8027,1.8027,1.77,1.7866,2208524,0
1991-01-15,1.7784,1.7866,1.7622,1.7622,2740233,0
1991-01-16,1.7622,1.7866,1.7622,1.7866,1343962,0
1991-01-17,1.8191,1.8438,1.8191,1.8356,1648807,0
1991-01-18,1.827,1.8356,1.8109,1.827,1715683,0
1991-01-21,1.8109,1.8191,1.8027,1.8191,1034535,0
1991-01-22,1.8191,1.8191,1.8027,1.8027,1434107,0
1991-01-23,1.7949,1.827,1.7949,1.8191,4142259,0
1991-01-24,1.827,1.8438,1.8191,1.8438,4625611,0
1991-01-25,1.8438,1.8438,1.8109,1.8356,5026400,0
1991-01-28,1.8356,1.8518,1.8356,1.8518,2060216,0
1991-01-29,1.8518,1.8518,1.8438,1.8518,955286,0
1991-01-30,1.8518,1.8518,1.8191,1.827,1555603,0
1991-01-31,1.827,1.8518,1.8191,1.8518,16875330,0
1991-02-01,1.9167,1.9252,1.8925,1.8925,3378635,0
1991-02-04,1.8843,1.9252,1.8843,1.8925,28654325,0
1991-02-05,1.9008,1.9414,1.8925,1.9088,31866686,0
1991-02-06,1.9088,1.9167,1.9008,1.9088,5024426,0
1991-02-07,1.9008,1.9336,1.8925,1.9252,2561072,0
1991-02-08,1.9336,1.9579,1.9252,1.9495,3060413,0
1991-02-11,1.9579,2.0152,1.9579,2.0152,3269806,0
1991-02-12,1.9984,2.0312,1.9902,2.0152,4366416,0
1991-02-13,2.0067,2.0312,1.9984,2.0312,2702336,0
1991-02-14,2.0394,2.0476,1.9824,1.9984,5220337,0
1991-02-15,1.9902,2.0067,1.9741,1.9824,2219066,0
1991-02-19,1.9824,1.9824,1.9579,1.9824,4093660,0
1991-02-20,1.9659,1.9741,1.9414,1.9495,2857854,0
1991-02-21,1.9495,1.9659,1.9252,1.9659,2785737,0
1991-02-22,1.9579,1.9659,1.9495,1.9659,1809730,0
1991-02-25,1.9741,1.9824,1.9414,1.9495,1415891,0
1991-02-26,1.9336,1.9495,1.9167,1.9495,2246176,0
1991-02-27,1.9414,1.9495,1.9336,1.9414,1371896,0
1991-02-28,1.9414,1.9659,1.9336,1.9659,7719906,0
1991-03-01,1.9579,2.0067,1.9579,2.0067,4682965,0
1991-03-04,1.9984,2.0067,1.9902,1.9984,4325251,0
1991-03-05,1.9902,1.9984,1.9824,1.9902,2637423,0
1991-03-06,1.9902,1.9902,1.9167,1.9741,2464862,0
1991-03-07,1.9579,1.9659,1.9414,1.9495,3341185,0
1991-03-08,1.9336,1.9495,1.9336,1.9495,1283530,0
1991-03-11,1.9495,1.9495,1.9414,1.9495,2266227,0
1991-03-12,1.9414,1.9495,1.9336,1.9414,1821174,0
1991-03-13,1.9336,1.9414,1.9167,1.9414,5517677,0
1991-03-14,1.9336,1.9414,1.9167,1.9414,5541743,0
1991-03-15,1.9336,1.9495,1.9252,1.9252,3030738,0
1991-03-18,1.9336,1.9336,1.9167,1.9336,1848372,0
1991-03-19,1.9167,1.9414,1.9167,1.9414,1512296,0
1991-03-20,1.9414,1.9659,1.9252,1.9659,1655408,0
1991-03-21,1.9824,2.0067,1.9741,1.9984,2098550,0
1991-03-22,1.9902,2.0312,1.9741,2.0312,4435562,0
1991-03-25,2.0152,2.0394,2.0067,2.0312,1511851,0
1991-03-26,2.0229,2.0721,2.0229,2.0721,3027305,0
1991-03-27,2.0721,2.0882,2.0721,2.0801,2461732,0
1991-03-28,2.0882,2.1048,2.0801,2.0882,1482621,0
1991-04-01,2.0882,2.1048,2.0882,2.1048,4014444,0
1991-04-02,2.1048,2.1126,2.0882,2.1048,2520045,0
1991-04-03,2.1208,2.1292,2.0882,2.1048,2439914,0
1991-04-04,2.0801,2.0882,2.0555,2.0882,3173607,0
1991-04-05,2.0882,2.0966,2.0638,2.0966,2448127,0
1991-04-08,2.0801,2.0882,2.0476,2.0801,1387230,0
1991-04-09,2.0721,2.0801,2.0638,2.0801,1579678,0
1991-04-10,2.0801,2.0882,2.0638,2.0721,4186102,0
1991-04-11,2.0721,2.0801,2.0638,2.0721,3472380,0
1991-04-12,2.0721,2.0801,2.0555,2.0638,2329822,0
1991-04-15,2.0721,2.0721,2.0638,2.0721,1389353,0
1991-04-16,2.0721,2.0966,2.0638,2.0882,7453171,0
1991-04-17,2.1048,2.1126,2.0721,2.0966,6607141,0
1991-04-18,2.0966,2.0966,2.0638,2.0721,1533699,0
1991-04-19,2.0721,2.0721,2.0476,2.0721,1860487,0
1991-04-22,2.0638,2.0721,2.0394,2.0476,822597,0
1991-04-23,2.0555,2.0555,1.9984,2.0229,2004948,0
1991-04-24,2.0229,2.0312,2.0067,2.0312,2367765,0
1991-04-25,2.0229,2.0394,2.0229,2.0312,1176499,0
1991-04-26,2.0394,2.0394,2.0152,2.0312,3683637,0
1991-04-29,2.0394,2.0394,2.0152,2.0152,1596883,0
1991-04-30,2.0229,2.0312,1.9984,2.0229,2657256,0
1991-05-01,2.0555,2.0801,2.0555,2.0721,23742967,0
1991-05-02,2.0638,2.0882,2.0638,2.0638,24731867,0
1991-05-03,2.0555,2.0882,2.0555,2.0882,2953464,0
1991-05-06,2.0882,2.1048,2.0721,2.1048,2813075,0
1991-05-07,2.1048,2.1374,2.1048,2.1374,1367748,0
1991-05-08,2.1292,2.1374,2.1048,2.1208,1710970,0
1991-05-09,2.1292,2.1374,2.1126,2.1208,2744595,0
1991-05-10,2.1208,2.1208,2.1126,2.1208,18904831,0
1991-05-13,2.1208,2.1208,2.0966,2.1126,2259089,0
1991-05-14,2.1126,2.1126,2.0966,2.1126,1638526,0
1991-05-15,2.1048,2.1126,2.0721,2.0882,1719587,0
1991-05-16,2.0966,2.1126,2.0882,2.1126,1239173,0
1991-05-17,2.1126,2.1126,2.1048,2.1126,1920420,0
1991-05-20,2.1126,2.1208,2.0966,2.1048,1601320,0
1991-05-21,2.1048,2.1048,2.0882,2.0882,3707495,0
1991-05-22,2.0966,2.0966,2.0801,2.0966,1495597,0
1991-05-23,2.0882,2.1048,2.0882,2.0882,1451270,0
1991-05-24,2.0966,2.1048,2.0882,2.1048,1280274,0
1991-05-28,2.1126,2.1126,2.0721,2.0882,1241708,0
1991-05-29,2.0966,2.0966,2.0801,2.0882,1374887,0
1991-05-30,2.0801,2.0882,2.0801,2.0882,1652997,0
1991-05-31,2.0966,2.0966,2.0801,2.0966,1182383,0
1991-06-03,2.0966,2.1208,2.0966,2.1126,3705767,0
1991-06-04,2.1208,2.1292,2.0966,2.1048,2431342,0
1991-06-05,2.1126,2.1126,2.0721,2.0801,3736851,0
1991-06-06,2.0801,2.0801,2.0555,2.0638,3047417,0
1991-06-07,2.0555,2.0801,2.0476,2.0801,7409069,0
1991-06-10,2.0801,2.0801,2.0555,2.0638,3061125,0
1991-06-11,2.0638,2.0721,2.0476,2.0555,1816419,0
1991-06-12,2.0555,2.0555,2.0312,2.0394,2555111,0
1991-06-13,2.0394,2.0638,2.0312,2.0638,1864486,0
1991-06-14,2.0721,2.0882,2.0638,2.0638,3213888,0
1991-06-17,2.0638,2.0638,2.0312,2.0394,2974429,0
1991-06-18,2.0394,2.0394,2.0152,2.0394,5529542,0
1991-06-19,2.0312,2.0312,1.9984,2.0152,782202,0
1991-06-20,2.0152,2.0229,1.9984,2.0152,2922973,0
1991-06-21,2.0067,2.0394,2.0067,2.0229,882186,0
1991-06-24,2.0229,2.0394,2.0152,2.0229,1348765,0
1991-06-25,2.0067,2.0229,2.0067,2.0152,1093910,0
1991-06-26,2.0229,2.0312,2.0067,2.0229,2179980,0
1991-06-27,2.0312,2.0312,2.0152,2.0312,1073769,0
1991-06-28,2.0312,2.0476,2.0229,2.0476,6689554,0
1991-07-01,2.0476,2.0555,2.0312,2.0476,3683763,0
1991-07-02,2.0394,2.0555,2.0394,2.0555,1493105,0
1991-07-03,2.0394,2.0476,1.9902,1.9902,2875416,0
1991-07-05,1.9902,2.0067,1.9659,1.9902,2000628,0
1991-07-08,1.9902,2.0067,1.9741,1.9984,11174106,0
1991-07-09,1.9902,2.0152,1.9902,2.0067,6469339,0
1991-07-10,2.0152,2.0394,2.0067,2.0229,5136282,0
1991-07-11,2.0312,2.0312,2.0152,2.0312,3440764,0
1991-07-12,2.0476,2.0721,2.0394,2.0638,3149261,0
1991-07-15,2.0638,2.0638,2.0476,2.0555,2731484,0
1991-07-16,2.0555,2.0555,2.0394,2.0476,1822289,0
1991-07-17,2.0312,2.0721,2.0312,2.0638,1805731,0
1991-07-18,2.0721,2.1126,2.0721,2.0882,17313393,0
1991-07-19,2.0882,2.0966,2.0721,2.0882,1251500,0
1991-07-22,2.0966,2.0966,2.0721,2.0801,1427758,0
1991-07-23,2.0966,2.0966,2.0638,2.0638,1135927,0
1991-07-24,2.0638,2.0882,2.0638,2.0721,5728629,0
1991-07-25,2.0555,2.0721,2.0555,2.0721,1355287,0
1991-07-26,2.0721,2.1048,2.0638,2.1048,3590239,0
1991-07-29,2.0966,2.1292,2.0882,2.1292,1279686,0
1991-07-30,2.1292,2.1699,2.1208,2.1617,1893264,0
1991-07-31,2.1617,2.1617,2.1374,2.1617,1822852,0
1991-08-01,2.2108,2.2188,2.1943,2.2026,14287721,0
1991-08-02,2.2108,2.2353,2.2026,2.2188,13219789,0
1991-08-05,2.2353,2.2434,2.2268,2.2434,1617111,0
1991-08-06,2.2268,2.2353,2.2188,2.2353,1234695,0
1991-08-07,2.2353,2.2434,2.2188,2.2434,1559763,0
1991-08-08,2.2514,2.2595,2.2353,2.2514,1049010,0
1991-08-09,2.2679,2.2679,2.2188,2.2434,1762381,0
1991-08-12,2.2514,2.2759,2.2434,2.2759,1292046,0
1991-08-13,2.2759,2.284,2.2679,2.284,2299520,0
1991-08-14,2.284,2.3084,2.284,2.3084,1783108,0
1991-08-15,2.3005,2.3249,2.3005,2.3165,1349397,0
1991-08-16,2.3165,2.3249,2.2923,2.3005,1416676,0
1991-08-19,2.284,2.3005,2.2679,2.2923,1795056,0
1991-08-20,2.2923,2.2923,2.2595,2.2759,2545866,0
1991-08-21,2.2759,2.3005,2.2679,2.2923,5004746,0
1991-08-22,2.3005,2.3165,2.2923,2.3165,4759212,0
1991-08-23,2.3005,2.3249,2.3005,2.3084,5033979,0
1991-08-26,2.2923,2.3165,2.284,2.3005,2378334,0
1991-08-27,2.3005,2.3165,2.2923,2.3005,1129903,0
1991-08-28,2.3005,2.3333,2.2923,2.3333,2324603,0
1991-08-29,2.3249,2.3333,2.3165,2.3249,1508178,0
1991-08-30,2.3084,2.3165,2.284,2.3005,4982270,0
1991-09-03,2.2923,2.2923,2.2759,2.2759,5424303,0
1991-09-04,2.284,2.2923,2.2679,2.2759,2587917,0
1991-09-05,2.2759,2.3005,2.2759,2.3005,1976851,0
1991-09-06,2.3084,2.3165,2.3005,2.3165,1181200,0
1991-09-09,2.3165,2.3249,2.3084,2.3249,1479507,0
1991-09-10,2.3165,2.3249,2.3084,2.3165,1680061,0
1991-09-11,2.3165,2.3165,2.3005,2.3165,1303528,0
1991-09-12,2.3165,2.3333,2.3005,2.3165,2144514,0
1991-09-13,2.3165,2.3165,2.284,2.2923,2404879,0
1991-09-16,2.2923,2.3005,2.2759,2.3005,1365057,0
1991-09-17,2.3005,2.3165,2.2759,2.3165,2182740,0
1991-09-18,2.3249,2.3249,2.3084,2.3165,1267211,0
1991-09-19,2.3165,2.3249,2.3005,2.3165,2115843,0
1991-09-20,2.3249,2.3333,2.3165,2.3333,1173772,0
1991-09-23,2.3333,2.3333,2.3005,2.3084,2377476,0
1991-09-24,2.3084,2.3165,2.3005,2.3165,810407,0
1991-09-25,2.3165,2.341,2.3165,2.341,1005636,0
1991-09-26,2.3493,2.3576,2.341,2.3576,894910,0
1991-09-27,2.3576,2.4147,2.3576,2.4147,1268011,0
1991-09-30,2.3982,2.4147,2.3738,2.4147,8047937,0
1991-10-01,2.4147,2.431,2.39,2.431,2137657,0
1991-10-02,2.4147,2.4393,2.4066,2.4225,3848597,0
1991-10-03,2.4147,2.4225,2.3738,2.3982,3644656,0
1991-10-04,2.3982,2.3982,2.3576,2.3738,4855699,0
1991-10-07,2.382,2.382,2.3493,2.3576,2703847,0
1991-10-08,2.3493,2.3576,2.3333,2.3576,3262207,0
1991-10-09,2.3493,2.3576,2.341,2.3493,1349892,0
1991-10-10,2.3493,2.3576,2.3333,2.3493,3059244,0
1991-10-11,2.3493,2.3576,2.3333,2.3493,1216050,0
1991-10-14,2.341,2.3576,2.341,2.3576,768701,0
1991-10-15,2.3493,2.3657,2.3493,2.3576,1740100,0
1991-10-16,2.3576,2.382,2.3493,2.3738,3343550,0
1991-10-17,2.3738,2.3738,2.3493,2.3576,1560352,0
1991-10-18,2.3657,2.3738,2.3493,2.3657,1118237,0
1991-10-21,2.3493,2.3657,2.341,2.3657,1198525,0
1991-10-22,2.3657,2.3657,2.341,2.3576,1566089,0
1991-10-23,2.3576,2.3738,2.3493,2.3657,1278809,0
1991-10-24,2.3657,2.3738,2.3493,2.3738,1697584,0
1991-10-25,2.3738,2.3982,2.3657,2.39,822176,0
1991-10-28,2.39,2.39,2.382,2.39,707449,0
1991-10-29,2.382,2.3982,2.382,2.3982,1946616,0
1991-10-30,2.3982,2.4147,2.39,2.4066,3931825,0
1991-10-31,2.3982,2.4066,2.3982,2.4066,2206869,0
1991-11-01,2.4554,2.4554,2.4225,2.431,13450542,0
1991-11-04,2.4225,2.4225,2.39,2.4225,9499053,0
1991-11-05,2.4147,2.431,2.4147,2.431,1371164,0
1991-11-06,2.431,2.4635,2.4225,2.4635,1799694,0
1991-11-07,2.4554,2.4635,2.4554,2.4635,1313138,0
1991-11-08,2.4635,2.4717,2.4393,2.4635,1341315,0
1991-11-11,2.4554,2.4554,2.431,2.4554,1183340,0
1991-11-12,2.4635,2.4717,2.4393,2.4471,3587060,0
1991-11-13,2.4393,2.4471,2.4225,2.4393,2185717,0
1991-11-14,2.4471,2.4471,2.4225,2.4471,7301826,0
1991-11-15,2.4471,2.4554,2.4393,2.4471,1008507,0
1991-11-18,2.431,2.4635,2.431,2.4635,2295644,0
1991-11-19,2.4635,2.4635,2.431,2.4393,1742565,0
1991-11-20,2.4393,2.4471,2.431,2.4471,1076119,0
1991-11-21,2.4471,2.4635,2.4393,2.4635,1098978,0
1991-11-22,2.4554,2.4554,2.4393,2.4393,1029011,0
1991-11-25,2.4225,2.4393,2.4225,2.4393,1280632,0
1991-11-26,2.4471,2.4717,2.431,2.4635,3589994,0
1991-11-27,2.4717,2.5044,2.4635,2.5044,970501,0
1991-11-29,2.5044,2.5288,2.4962,2.5288,871596,0
1991-12-02,2.5288,2.5449,2.5123,2.5369,2433337,0
1991-12-03,2.5449,2.5449,2.5288,2.5449,916856,0
1991-12-04,2.5533,2.5779,2.5533,2.5695,1879535,0
1991-12-05,2.5615,2.5615,2.5288,2.5449,1548718,0
1991-12-06,2.5449,2.5615,2.5288,2.5615,4062357,0
1991-12-09,2.5615,2.5779,2.5533,2.5779,1399534,0
1991-12-10,2.5615,2.5779,2.5615,2.5779,2853482,0
1991-12-11,2.5779,2.5779,2.5449,2.5695,2065242,0
1991-12-12,2.5615,2.5695,2.5615,2.5695,4588172,0
1991-12-13,2.5779,2.5779,2.5533,2.5695,930390,0
1991-12-16,2.5695,2.5695,2.5449,2.5533,5766355,0
1991-12-17,2.5369,2.5615,2.5288,2.5449,1702466,0
1991-12-18,2.5449,2.5533,2.5288,2.5449,1151224,0
1991-12-19,2.5533,2.5533,2.5288,2.5449,1199977,0
1991-12-20,2.5449,2.5779,2.5288,2.5615,2730744,0
1991-12-23,2.5615,2.6429,2.5449,2.6429,2102695,0
1991-12-24,2.6265,2.6593,2.6186,2.6512,920058,0
1991-12-26,2.6429,2.6675,2.6429,2.6675,837668,0
1991-12-27,2.6757,2.6921,2.6593,2.6921,1060110,0
1991-12-30,2.6757,2.6837,2.6593,2.6757,920430,0
1991-12-31,2.6757,2.6837,2.6512,2.6593,2599042,0
1992-01-02,2.6675,2.6675,2.6265,2.6429,2294190,0
1992-01-03,2.6429,2.6593,2.6429,2.6593,1814075,0
1992-01-06,2.6429,2.6675,2.6429,2.6512,2012858,0
1992-01-07,2.6593,2.6593,2.6186,2.6351,2444045,0
1992-01-08,2.6186,2.6351,2.6106,2.6265,1760517,0
1992-01-09,2.6265,2.6265,2.6021,2.6265,1546553,0
1992-01-10,2.6106,2.6186,2.5615,2.5779,2255017,0
1992-01-13,2.5779,2.5858,2.5209,2.5369,1822191,0
1992-01-14,2.5209,2.5449,2.5123,2.5449,2069954,0
1992-01-15,2.5449,2.5533,2.5044,2.5123,1366032,0
1992-01-16,2.5044,2.5209,2.4393,2.4554,2216416,0
1992-01-17,2.4635,2.4717,2.4147,2.4554,1555248,0
1992-01-20,2.4635,2.5044,2.4393,2.5044,1431395,0
1992-01-21,2.4879,2.5044,2.4799,2.5044,1433266,0
1992-01-22,2.5123,2.5369,2.4962,2.5369,1525994,0
1992-01-23,2.5369,2.5449,2.5123,2.5288,5720680,0
1992-01-24,2.5123,2.5369,2.5123,2.5288,1090903,0
1992-01-27,2.5369,2.5779,2.5288,2.5615,1468524,0
1992-01-28,2.5615,2.5615,2.5533,2.5615,1845503,0
1992-01-29,2.5615,2.5615,2.5123,2.5369,2277743,0
1992-01-30,2.5288,2.5369,2.5209,2.5288,1135889,0
1992-01-31,2.5209,2.5615,2.5209,2.5615,2254365,0
1992-02-03,2.6106,2.6265,2.6021,2.6186,14522288,0
1992-02-04,2.6021,2.6265,2.6021,2.6186,12322613,0
1992-02-05,2.6021,2.6186,2.6021,2.6106,2327940,0
1992-02-06,2.6106,2.6106,2.5939,2.5939,2392131,0
1992-02-07,2.5939,2.6021,2.5858,2.6021,2750289,0
1992-02-10,2.6021,2.6021,2.5779,2.6021,6359129,0
1992-02-11,2.6021,2.6106,2.5939,2.6106,4486703,0
1992-02-12,2.6106,2.6106,2.5858,2.6021,2184057,0
1992-02-13,2.6106,2.6106,2.5939,2.6106,1261426,0
1992-02-14,2.6106,2.6106,2.5695,2.5939,1730709,0
1992-02-18,2.6021,2.6021,2.5615,2.5779,1362672,0
1992-02-19,2.5695,2.5858,2.5615,2.5858,1517263,0
1992-02-20,2.5858,2.6186,2.5779,2.6186,3382283,0
1992-02-21,2.6106,2.6265,2.5939,2.6106,1268784,0
1992-02-24,2.6021,2.6106,2.6021,2.6106,945151,0
1992-02-25,2.6021,2.6186,2.5939,2.6186,1438251,0
1992-02-26,2.6186,2.6265,2.5858,2.6021,2487396,0
1992-02-27,2.6021,2.6186,2.5939,2.6106,1478404,0
1992-02-28,2.6021,2.6351,2.6021,2.6186,1351809,0
1992-03-02,2.6186,2.6265,2.5939,2.6021,2426727,0
1992-03-03,2.6186,2.6265,2.5939,2.6186,1662636,0
1992-03-04,2.6186,2.6186,2.6021,2.6106,1283489,0
1992-03-05,2.6106,2.6186,2.5779,2.5858,1719321,0
1992-03-06,2.5858,2.5858,2.5615,2.5779,2027482,0
1992-03-09,2.5779,2.5858,2.5695,2.5858,1928727,0
1992-03-10,2.5858,2.5939,2.5858,2.5858,1583389,0
1992-03-11,2.5858,2.5939,2.5779,2.5858,1142540,0
1992-03-12,2.5858,2.5858,2.5779,2.5858,1094780,0
1992-03-13,2.5858,2.6021,2.5695,2.5779,1105567,0
1992-03-16,2.5858,2.5858,2.5695,2.5779,1079854,0
1992-03-17,2.5779,2.5858,2.5533,2.5779,2396615,0
1992-03-18,2.5858,2.5858,2.5695,2.5858,788024,0
1992-03-19,2.5779,2.5939,2.5779,2.5858,1131518,0
1992-03-20,2.5939,2.5939,2.5533,2.5615,1499334,0
1992-03-23,2.5695,2.5858,2.5533,2.5858,1700949,0
1992-03-24,2.5695,2.5779,2.5533,2.5615,1281987,0
1992-03-25,2.5533,2.5615,2.5449,2.5615,1055429,0
1992-03-26,2.5449,2.5615,2.5449,2.5615,744144,0
1992-03-27,2.5533,2.5858,2.5533,2.5858,931297,0
1992-03-30,2.5939,2.6106,2.5779,2.6021,1351247,0
1992-03-31,2.6021,2.6021,2.5858,2.5939,1686614,0
1992-04-01,2.5858,2.6186,2.5779,2.6186,6735135,0
1992-04-02,2.6106,2.6186,2.5939,2.6106,1588735,0
1992-04-03,2.6106,2.6106,2.5615,2.5858,3637023,0
1992-04-06,2.5858,2.5939,2.5695,2.5779,1777722,0
1992-04-07,2.5695,2.5695,2.5533,2.5615,1398033,0
1992-04-08,2.5449,2.5615,2.5449,2.5615,979912,0
1992-04-09,2.5615,2.6265,2.5615,2.6186,3314232,0
1992-04-10,2.6186,2.6265,2.6106,2.6265,2328901,0
1992-04-13,2.6265,2.6351,2.6106,2.6265,1804623,0
1992-04-14,2.6351,2.6429,2.6265,2.6429,1584522,0
1992-04-15,2.6512,2.6757,2.6429,2.6757,1001944,0
1992-04-16,2.6757,2.6837,2.6757,2.6837,1392680,0
1992-04-20,2.6757,2.7081,2.6757,2.7081,1918180,0
1992-04-21,2.7081,2.7081,2.6921,2.7003,1355678,0
1992-04-22,2.7081,2.7081,2.6921,2.7081,1289810,0
1992-04-23,2.6921,2.7003,2.6757,2.6837,1543735,0
1992-04-24,2.6921,2.7164,2.6837,2.7081,1073006,0
1992-04-27,2.7003,2.7164,2.6921,2.7164,2690405,0
1992-04-28,2.7164,2.7246,2.7003,2.7081,1333908,0
1992-04-29,2.7081,2.7164,2.6921,2.7081,1526826,0
1992-04-30,2.7164,2.7326,2.7003,2.7164,2205250,0
1992-05-01,2.7815,2.7899,2.7652,2.7736,1953706,0
1992-05-04,2.7652,2.8144,2.7573,2.8144,24488503,0
1992-05-05,2.8062,2.8469,2.8062,2.8223,24462306,0
1992-05-06,2.8223,2.855,2.8144,2.8391,3794427,0
1992-05-07,2.8391,2.855,2.8391,2.8469,2972411,0
1992-05-08,2.855,2.8714,2.8469,2.855,1487476,0
1992-05-11,2.8632,2.8878,2.8469,2.8878,1444735,0
1992-05-12,2.8878,2.904,2.8795,2.8959,1157241,0
1992-05-13,2.8959,2.9285,2.8632,2.8795,2690638,0
1992-05-14,2.8878,2.8878,2.855,2.8878,1275400,0
1992-05-15,2.904,2.904,2.8795,2.8959,1470883,0
1992-05-18,2.904,2.9206,2.8878,2.8959,2523578,0
1992-05-19,2.8959,2.9121,2.8795,2.9121,2633032,0
1992-05-20,2.8959,2.9121,2.8959,2.904,1990512,0
1992-05-21,2.8878,2.8878,2.8469,2.855,2483945,0
1992-05-22,2.8795,2.8878,2.855,2.8878,1974353,0
1992-05-26,2.8714,2.8795,2.8469,2.8795,1172425,0
1992-05-27,2.8714,2.8714,2.8144,2.8469,2609659,0
1992-05-28,2.8469,2.855,2.8306,2.855,1101166,0
1992-05-29,2.8469,2.855,2.8223,2.8306,2708306,0
1992-06-01,2.8223,2.8391,2.8144,2.8306,1314485,0
1992-06-02,2.8306,2.8878,2.7981,2.8144,1607577,0
1992-06-03,2.8223,2.8223,2.8062,2.8223,1335784,0
1992-06-04,2.8223,2.8306,2.8144,2.8223,1416904,0
1992-06-05,2.8223,2.8223,2.7899,2.8144,1254343,0
1992-06-08,2.8144,2.8223,2.8144,2.8223,1416904,0
1992-06-09,2.8223,2.8469,2.8223,2.8306,2178183,0
1992-06-10,2.8391,2.8469,2.8144,2.8223,1514245,0
1992-06-11,2.8306,2.8306,2.7981,2.8062,1048623,0
1992-06-12,2.8144,2.8391,2.8062,2.8223,4250710,0
1992-06-15,2.8306,2.8469,2.8223,2.8469,1326486,0
1992-06-16,2.8469,2.8632,2.8391,2.8632,978652,0
1992-06-17,2.8632,2.8632,2.8391,2.855,949530,0
1992-06-18,2.8469,2.855,2.8223,2.8469,1241664,0
1992-06-19,2.8632,2.8632,2.8391,2.8632,1047268,0
1992-06-22,2.855,2.9775,2.8391,2.904,814957,0
1992-06-23,2.904,2.904,2.8878,2.904,1460433,0
1992-06-24,2.8959,2.9206,2.8632,2.9121,945004,0
1992-06-25,2.9285,2.9448,2.8959,2.9121,903524,0
1992-06-26,2.9121,2.9121,2.8795,2.8878,810635,0
1992-06-29,2.8795,2.8795,2.8306,2.855,16506657,0
1992-06-30,2.8632,2.8878,2.855,2.8878,1401499,0
1992-07-01,2.8714,2.9121,2.855,2.9121,972749,0
1992-07-02,2.9448,2.9693,2.9206,2.9448,1157626,0
1992-07-06,2.9366,2.9533,2.9285,2.9533,2916584,0
1992-07-07,2.9448,2.9856,2.9206,2.9856,7785006,0
1992-07-08,2.9856,2.9856,2.9533,2.9693,953960,0
1992-07-09,2.9609,2.9856,2.9609,2.9856,992657,0
1992-07-10,2.9856,2.9856,2.9448,2.9693,1492891,0
1992-07-13,2.9693,2.9693,2.9206,2.9448,1555523,0
1992-07-14,2.9448,2.9448,2.9285,2.9448,929231,0
1992-07-15,2.9366,3.0182,2.9285,2.994,5523174,0
1992-07-16,3.0018,3.0018,2.9609,2.9856,1455330,0
1992-07-17,2.994,2.994,2.9775,2.994,786101,0
1992-07-20,3.0018,3.0018,2.9609,2.9856,733074,0
1992-07-21,2.994,3.0101,2.9366,2.9533,1646146,0
1992-07-22,2.9448,2.9693,2.9448,2.9693,1486880,0
1992-07-23,2.9533,2.9693,2.9533,2.9693,613518,0
1992-07-24,2.9693,2.994,2.9693,2.994,641642,0
1992-07-27,3.0018,3.0264,2.9856,3.0264,638307,0
1992-07-28,3.0264,3.0264,3.0018,3.0264,1059035,0
1992-07-29,3.0101,3.0589,3.0101,3.0346,1112612,0
1992-07-30,3.0264,3.0672,2.9856,3.0672,1135655,0
1992-07-31,3.0672,3.0672,3.0346,3.0509,1026104,0
1992-08-03,3.0672,3.0916,3.0346,3.0509,787922,0
1992-08-04,3.1164,3.1324,3.0916,3.1324,12042116,0
1992-08-05,3.1324,3.1324,3.1164,3.1324,12186062,0
1992-08-06,3.1243,3.1243,3.0672,3.0835,373644,0
1992-08-07,3.0916,3.0916,3.0509,3.0754,858118,0
1992-08-10,3.0672,3.1164,3.0589,3.0999,549627,0
1992-08-11,3.1164,3.1243,3.0835,3.0999,709203,0
1992-08-12,3.0999,3.0999,3.0835,3.0999,775393,0
1992-08-13,3.1164,3.1243,3.0835,3.0999,782483,0
1992-08-14,3.1164,3.1164,3.0835,3.0835,772118,0
1992-08-17,3.0999,3.0999,3.0835,3.0999,583907,0
1992-08-18,3.0835,3.0999,3.0589,3.0999,1191457,0
1992-08-19,3.0999,3.0999,3.0589,3.0999,2319088,0
1992-08-20,3.0672,3.0999,3.0672,3.0999,751751,0
1992-08-21,3.0999,3.0999,3.0835,3.0999,1145358,0
1992-08-24,3.0835,3.0999,3.0672,3.0999,674924,0
1992-08-25,3.0999,3.0999,3.0835,3.0999,379425,0
1992-08-26,3.0999,3.0999,3.0427,3.0835,697627,0
1992-08-27,3.0835,3.0999,3.0589,3.0835,546277,0
1992-08-28,3.0916,3.0916,3.0509,3.0754,577196,0
1992-08-31,3.0672,3.0672,3.0427,3.0427,752068,0
1992-09-01,3.0672,3.0672,3.0182,3.0346,579254,0
1992-09-02,3.0672,3.0672,3.0101,3.0346,2072804,0
1992-09-03,3.0182,3.0346,3.0018,3.0182,690779,0
1992-09-04,3.0182,3.0182,3.0018,3.0182,544357,0
1992-09-08,3.0018,3.0182,2.9693,3.0018,1336735,0
1992-09-09,3.0101,3.0346,2.994,3.0346,600487,0
1992-09-10,3.0509,3.0672,3.0182,3.0346,952050,0
1992-09-11,3.0182,3.0182,2.994,3.0182,644725,0
1992-09-14,3.0264,3.0264,2.9856,3.0018,1110988,0
1992-09-15,2.9856,3.0018,2.9856,3.0018,602773,0
1992-09-16,2.9856,3.0018,2.9693,3.0018,657141,0
1992-09-17,3.0101,3.0101,2.9693,2.9856,567840,0
1992-09-18,2.9609,2.994,2.9366,2.9775,1987454,0
1992-09-21,2.9693,2.9856,2.9448,2.9856,789064,0
1992-09-22,3.0018,3.0018,2.9693,2.9856,638821,0
1992-09-23,2.9609,2.9609,2.904,2.9448,12464967,0
1992-09-24,2.9448,2.9775,2.9366,2.9609,472522,0
1992-09-25,2.9775,2.9775,2.9366,2.9609,500872,0
1992-09-28,2.9533,2.9856,2.9448,2.9856,663667,0
1992-09-29,2.9856,3.0018,2.9609,3.0018,778875,0
1992-09-30,3.0018,3.0182,2.9693,3.0018,657141,0
1992-10-01,2.9693,3.0018,2.9693,3.0018,631139,0
1992-10-02,2.9856,3.0018,2.9693,3.0018,503494,0
1992-10-05,2.9775,2.994,2.9366,2.9775,762408,0
1992-10-06,2.9775,2.9775,2.9533,2.9775,620783,0
1992-10-07,2.9856,2.9856,2.9285,2.9448,670425,0
1992-10-08,2.9366,2.9533,2.9206,2.9366,646774,0
1992-10-09,2.9366,2.9366,2.904,2.9206,526581,0
1992-10-12,2.904,2.9366,2.904,2.9366,365876,0
1992-10-13,2.9366,2.9609,2.9206,2.9609,1282888,0
1992-10-14,2.9285,2.9609,2.9285,2.9448,564007,0
1992-10-15,2.9285,2.9448,2.9121,2.9448,552187,0
1992-10-16,2.9448,2.9448,2.9285,2.9448,353539,0
1992-10-19,2.9448,2.9609,2.9121,2.9448,780391,0
1992-10-20,2.9448,2.9448,2.9121,2.9448,554553,0
1992-10-21,2.9206,2.9206,2.904,2.9206,701323,0
1992-10-22,2.9121,2.9121,2.8714,2.8878,828054,0
1992-10-23,2.8795,2.904,2.8795,2.904,402995,0
1992-10-26,2.8795,2.904,2.8795,2.904,491630,0
1992-10-27,2.8878,2.904,2.8714,2.8878,798483,0
1992-10-28,2.8878,2.8878,2.855,2.8878,656526,0
1992-10-29,2.8959,2.9366,2.8795,2.9366,741197,0
1992-10-30,2.9206,2.9206,2.8878,2.904,742168,0
1992-11-02,2.904,2.9121,2.8878,2.8878,878921,0
1992-11-03,2.9693,2.9856,2.9533,2.9856,2931986,0
1992-11-04,2.9693,2.9693,2.8959,2.9121,3039582,0
1992-11-05,2.8878,2.9206,2.855,2.8878,1340167,0
1992-11-06,2.8878,2.904,2.8714,2.8878,1161940,0
1992-11-09,2.8878,2.8878,2.855,2.8714,615063,0
1992-11-10,2.8714,2.904,2.855,2.8878,2078528,0
1992-11-11,2.8959,2.9448,2.8878,2.9285,1320425,0
1992-11-12,2.904,2.9285,2.8714,2.8878,1277672,0
1992-11-13,2.8795,2.8959,2.8714,2.8959,688787,0
1992-11-16,2.8878,2.904,2.855,2.8878,1006859,0
1992-11-17,2.904,2.9448,2.8714,2.9448,1397998,0
1992-11-18,2.9206,2.9533,2.9121,2.9533,833008,0
1992-11-19,2.9533,2.9856,2.9366,2.9856,757910,0
1992-11-20,3.0018,3.0264,2.9533,2.9693,643351,0
1992-11-23,2.9856,3.0018,2.9533,2.9693,653785,0
1992-11-24,2.9693,2.9856,2.9285,2.9285,564076,0
1992-11-25,2.9285,2.9448,2.9285,2.9448,702470,0
1992-11-27,2.9285,2.9448,2.9121,2.9285,238603,0
1992-11-30,2.9285,2.9285,2.8959,2.9285,1012322,0
1992-12-01,2.9121,2.9285,2.8714,2.9121,2163176,0
1992-12-02,2.9206,2.9206,2.8878,2.8878,1111020,0
1992-12-03,2.8795,2.9121,2.8795,2.9121,1388792,0
1992-12-04,2.8959,2.9121,2.8795,2.9121,993486,0
1992-12-07,2.9206,2.9448,2.8714,2.9448,1622507,0
1992-12-08,2.9366,2.9856,2.9285,2.9856,934064,0
1992-12-09,2.9775,3.0182,2.9775,3.0182,1589666,0
1992-12-10,3.0182,3.0182,2.9856,3.0018,1204236,0
1992-12-11,3.0101,3.0427,3.0018,3.0427,551603,0
1992-12-14,3.0427,3.0427,3.0264,3.0427,1756785,0
1992-12-15,3.0427,3.0589,3.0346,3.0589,546518,0
1992-12-16,3.0754,3.0754,3.0018,3.0018,1091919,0
1992-12-17,3.0018,3.0346,3.0018,3.0182,600461,0
1992-12-18,3.0427,3.0427,2.9693,3.0264,1970485,0
1992-12-21,2.994,3.0264,2.9856,3.0264,1230538,0
1992-12-22,3.0182,3.0754,3.0018,3.0754,1795424,0
1992-12-23,3.0835,3.0835,3.0427,3.0427,2014049,0
1992-12-24,3.0589,3.0589,3.0427,3.0589,298735,0
1992-12-28,3.0427,3.0427,3.0018,3.0427,463535,0
1992-12-29,3.0427,3.0427,2.994,3.0264,1229378,0
1992-12-30,2.994,3.0264,2.9856,3.0264,572936,0
1992-12-31,3.0182,3.0754,3.0182,3.0589,1205353,0
1993-01-04,3.0589,3.0589,2.9856,3.0018,1061813,0
1993-01-05,3.0018,3.0018,2.9366,2.9856,1567977,0
1993-01-06,2.9693,2.9856,2.9285,2.9693,1480291,0
1993-01-07,2.9533,2.9693,2.8959,2.9121,2886557,0
1993-01-08,2.8959,2.8959,2.855,2.8714,3220111,0
1993-01-11,2.8795,2.9533,2.8632,2.9533,2594162,0
1993-01-12,2.9609,2.9609,2.9206,2.9448,1148023,0
1993-01-13,2.9366,2.9693,2.9206,2.9533,1765793,0
1993-01-14,2.9366,2.9856,2.9366,2.9856,1244643,0
1993-01-15,2.9856,3.0101,2.9693,2.9856,1023300,0
1993-01-18,2.9856,2.9856,2.9693,2.9856,512230,0
1993-01-19,3.0018,3.0182,2.9775,3.0182,1314307,0
1993-01-20,3.0101,3.0264,2.9856,2.9856,749803,0
1993-01-21,3.0018,3.0182,2.994,3.0182,502125,0
1993-01-22,3.0018,3.0427,3.0018,3.0427,559716,0
1993-01-25,3.0427,3.0427,2.994,3.0264,700515,0
1993-01-26,3.0264,3.0427,3.0101,3.0264,1221263,0
1993-01-27,3.0346,3.0346,3.0018,3.0182,1404551,0
1993-01-28,3.0182,3.0346,2.994,3.0182,1882379,0
1993-01-29,3.0264,3.0509,3.0101,3.0264,699355,0
1993-02-01,3.0427,3.0835,3.0101,3.0835,1507632,0
1993-02-02,3.1078,3.1815,3.1078,3.1648,5709313,0
1993-02-03,3.1648,3.1815,3.1488,3.1815,4058763,0
1993-02-04,3.1815,3.2303,3.1734,3.214,1593921,0
1993-02-05,3.1815,3.214,3.1734,3.1976,773203,0
1993-02-08,3.1976,3.214,3.1815,3.1976,649265,0
1993-02-09,3.1976,3.214,3.1976,3.214,501372,0
1993-02-10,3.1976,3.214,3.1976,3.214,538889,0
1993-02-11,3.1976,3.214,3.1815,3.1976,660634,0
1993-02-12,3.1815,3.214,3.1815,3.214,903830,0
1993-02-16,3.1895,3.2058,3.1488,3.1488,1206049,0
1993-02-17,3.1976,3.1976,3.1648,3.1815,1665831,0
1993-02-18,3.1815,3.1976,3.1243,3.1815,1599837,0
1993-02-19,3.1569,3.2468,3.1569,3.2303,1541690,0
1993-02-22,3.2222,3.2874,3.1815,3.2712,3234859,0
1993-02-23,3.2712,3.3036,3.2548,3.3036,1698508,0
1993-02-24,3.2874,3.3609,3.2874,3.3446,781786,0
1993-02-25,3.3446,3.3528,3.2793,3.312,1020470,0
1993-02-26,3.2958,3.3281,3.2958,3.312,2438423,0
1993-03-01,3.2958,3.3446,3.2958,3.3281,1129633,0
1993-03-02,3.3281,3.3774,3.312,3.3446,757886,0
1993-03-03,3.3202,3.3774,3.3202,3.3774,811853,0
1993-03-04,3.3609,3.3774,3.3446,3.3774,591264,0
1993-03-05,3.3446,3.3528,3.312,3.3281,647945,0
1993-03-08,3.3281,3.3281,3.2958,3.3281,833560,0
1993-03-09,3.3364,3.3364,3.2712,3.3036,1456354,0
1993-03-10,3.2958,3.312,3.2548,3.312,581989,0
1993-03-11,3.3202,3.3202,3.2712,3.3036,626421,0
1993-03-12,3.2712,3.3036,3.2303,3.2874,831186,0
1993-03-15,3.2874,3.2874,3.1734,3.1976,902827,0
1993-03-16,3.1976,3.2303,3.1895,3.2303,639626,0
1993-03-17,3.2303,3.2468,3.1976,3.214,1311972,0
1993-03-18,3.1976,3.3036,3.1976,3.3036,700322,0
1993-03-19,3.3036,3.3036,3.2385,3.2712,1009258,0
1993-03-22,3.2303,3.2468,3.1815,3.214,993645,0
1993-03-23,3.1976,3.2303,3.1895,3.2303,1041804,0
1993-03-24,3.214,3.2468,3.1976,3.2303,1555327,0
1993-03-25,3.214,3.2548,3.214,3.2548,571279,0
1993-03-26,3.2385,3.2385,3.2222,3.2385,599008,0
1993-03-29,3.2712,3.2712,3.2385,3.2548,531450,0
1993-03-30,3.2712,3.2874,3.2548,3.2712,820376,0
1993-03-31,3.2874,3.3036,3.2712,3.3036,1335841,0
1993-04-01,3.3036,3.312,3.2385,3.2712,1333541,0
1993-04-02,3.2712,3.2712,3.1976,3.214,1032299,0
1993-04-05,3.2303,3.2468,3.1815,3.1976,2299138,0
1993-04-06,3.1815,3.1976,3.1243,3.1976,5802431,0
1993-04-07,3.1976,3.2303,3.1976,3.214,860627,0
1993-04-08,3.2303,3.2468,3.214,3.2303,569191,0
1993-04-12,3.2548,3.2793,3.2222,3.2385,1410968,0
1993-04-13,3.2712,3.312,3.2548,3.312,899746,0
1993-04-14,3.2958,3.312,3.2793,3.312,628682,0
1993-04-15,3.312,3.3446,3.2793,3.3281,961097,0
1993-04-16,3.3364,3.3364,3.2712,3.2874,910780,0
1993-04-19,3.312,3.312,3.1976,3.2548,1152804,0
1993-04-20,3.2548,3.2548,3.1895,3.2385,1423497,0
1993-04-21,3.2548,3.3036,3.2222,3.2548,967305,0
1993-04-22,3.2222,3.2548,3.214,3.2548,557621,0
1993-04-23,3.2385,3.2548,3.2058,3.2385,1264070,0
1993-04-26,3.2548,3.2548,3.2058,3.2385,6759909,0
1993-04-27,3.2303,3.2303,3.1895,3.2303,807768,0
1993-04-28,3.2058,3.2548,3.2058,3.2385,921287,0
1993-04-29,3.2385,3.2548,3.2222,3.2548,662319,0
1993-04-30,3.2548,3.2874,3.2385,3.2712,664493,0
1993-05-03,3.2712,3.2712,3.2222,3.2712,936437,0
1993-05-04,3.3281,3.3446,3.2958,3.3446,943395,0
1993-05-05,3.3446,3.3446,3.312,3.3281,4242731,0
1993-05-06,3.312,3.4016,3.312,3.4016,4242763,0
1993-05-07,3.41,3.41,3.3281,3.3609,1066693,0
1993-05-10,3.3609,3.3609,3.3281,3.3609,683977,0
1993-05-11,3.3446,3.3609,3.312,3.3446,743554,0
1993-05-12,3.3364,3.3688,3.2958,3.3688,1446126,0
1993-05-13,3.3446,3.3446,3.2629,3.2958,1146296,0
1993-05-14,3.2958,3.2958,3.2468,3.2629,518753,0
1993-05-17,3.2793,3.2793,3.2058,3.2629,884336,0
1993-05-18,3.2468,3.2629,3.1734,3.2058,696821,0
1993-05-19,3.1734,3.2222,3.1164,3.2222,1301271,0
1993-05-20,3.2385,3.2712,3.2222,3.2385,1089166,0
1993-05-21,3.2058,3.2629,3.1895,3.2468,856442,0
1993-05-24,3.2712,3.2712,3.1895,3.2222,1475368,0
1993-05-25,3.214,3.2468,3.2058,3.2468,907876,0
1993-05-26,3.2629,3.2958,3.2468,3.2793,3305019,0
1993-05-27,3.2793,3.2958,3.2468,3.2793,815638,0
1993-05-28,3.2793,3.2793,3.2468,3.2793,910616,0
1993-06-01,3.2793,3.2958,3.2468,3.2958,1001054,0
1993-06-02,3.3281,3.3281,3.2793,3.2958,788777,0
1993-06-03,3.312,3.312,3.2468,3.2793,1287147,0
1993-06-04,3.2793,3.2793,3.2468,3.2793,842455,0
1993-06-07,3.2629,3.2793,3.2468,3.2793,680447,0
1993-06-08,3.2629,3.2793,3.2468,3.2629,1133652,0
1993-06-09,3.2629,3.2629,3.2468,3.2468,557916,0
1993-06-10,3.2548,3.2712,3.2222,3.2222,559124,0
1993-06-11,3.214,3.2629,3.214,3.2629,717757,0
1993-06-14,3.2793,3.2793,3.2222,3.2385,730946,0
1993-06-15,3.2468,3.2629,3.2303,3.2629,579124,0
1993-06-16,3.2468,3.2793,3.2468,3.2793,805584,0
1993-06-17,3.2629,3.3281,3.2629,3.312,683714,0
1993-06-18,3.312,3.3446,3.2958,3.2958,1047976,0
1993-06-21,3.2958,3.312,3.2629,3.2958,793248,0
1993-06-22,3.2958,3.2958,3.2629,3.2793,692737,0
1993-06-23,3.2793,3.2793,3.2468,3.2793,1359776,0
1993-06-24,3.2793,3.3281,3.2712,3.3281,662090,0
1993-06-25,3.312,3.3446,3.2958,3.3281,540389,0
1993-06-28,3.312,3.3854,3.312,3.3854,1126704,0
1993-06-29,3.3854,3.4179,3.3609,3.4179,622194,0
1993-06-30,3.4179,3.4179,3.3854,3.3854,1104349,0
1993-07-01,3.4016,3.4179,3.3854,3.4179,806506,0
1993-07-02,3.4016,3.4179,3.3688,3.4016,600200,0
1993-07-06,3.4179,3.4343,3.3528,3.4016,782385,0
1993-07-07,3.3688,3.4016,3.3528,3.3854,802557,0
1993-07-08,3.3854,3.4179,3.3528,3.3854,879682,0
1993-07-09,3.3854,3.4016,3.3528,3.3854,838320,0
1993-07-12,3.3688,3.4016,3.3446,3.3854,603594,0
1993-07-13,3.3774,3.3933,3.3446,3.3609,846879,0
1993-07-14,3.3688,3.4016,3.3528,3.3854,620360,0
1993-07-15,3.3688,3.3854,3.3528,3.3688,747109,0
1993-07-16,3.3854,3.4343,3.3774,3.4179,506018,0
1993-07-19,3.4179,3.4343,3.4016,3.4179,691448,0
1993-07-20,3.4179,3.4343,3.3854,3.4179,707088,0
1993-07-21,3.4179,3.4179,3.3688,3.4016,741029,0
1993-07-22,3.3854,3.4016,3.3688,3.3688,464150,0
1993-07-23,3.3854,3.4016,3.3688,3.4016,528670,0
1993-07-26,3.4179,3.4505,3.4016,3.4343,1142666,0
1993-07-27,3.4343,3.4343,3.4016,3.4179,848953,0
1993-07-28,3.4016,3.4179,3.3854,3.4179,1256669,0
1993-07-29,3.4016,3.4179,3.3854,3.4016,1094220,0
1993-07-30,3.3854,3.4016,3.3688,3.3854,964630,0
1993-08-02,3.3854,3.4179,3.3774,3.4179,1662154,0
1993-08-03,3.4587,3.4913,3.4587,3.4913,3256461,0
1993-08-04,3.4753,3.4913,3.4587,3.4753,3417719,0
1993-08-05,3.4753,3.5078,3.4425,3.4587,983368,0
1993-08-06,3.4587,3.4753,3.41,3.4753,1094240,0
1993-08-09,3.4587,3.5403,3.4425,3.5403,2067985,0
1993-08-10,3.5403,3.5569,3.5239,3.5569,1222640,0
1993-08-11,3.5729,3.5892,3.5569,3.5892,1149238,0
1993-08-12,3.5569,3.5892,3.5403,3.5729,1005552,0
1993-08-13,3.5729,3.5892,3.5569,3.5892,918953,0
1993-08-16,3.5892,3.5892,3.5569,3.5569,794990,0
1993-08-17,3.5729,3.5892,3.5569,3.5892,741301,0
1993-08-18,3.5892,3.6218,3.5892,3.6058,926182,0
1993-08-19,3.6058,3.6218,3.5729,3.6058,1956500,0
1993-08-20,3.6218,3.6218,3.5569,3.5892,1723856,0
1993-08-23,3.5892,3.5892,3.5569,3.5569,1240187,0
1993-08-24,3.5569,3.6218,3.5569,3.6218,1200242,0
1993-08-25,3.6218,3.6384,3.5892,3.6218,3925169,0
1993-08-26,3.6058,3.6218,3.5892,3.6058,665319,0
1993-08-27,3.6058,3.6546,3.5892,3.6218,762893,0
1993-08-30,3.6384,3.6709,3.6384,3.6384,491072,0
1993-08-31,3.6384,3.6709,3.6384,3.6384,730031,0
1993-09-01,3.6384,3.6546,3.6218,3.6218,1115840,0
1993-09-02,3.6301,3.6791,3.6138,3.6465,950932,0
1993-09-03,3.6791,3.6955,3.6625,3.6955,429164,0
1993-09-07,3.6955,3.7118,3.6625,3.6625,521598,0
1993-09-08,3.6625,3.6791,3.5971,3.6465,1081606,0
1993-09-09,3.6546,3.6546,3.6384,3.6384,407762,0
1993-09-10,3.6465,3.6791,3.6301,3.6625,409593,0
1993-09-13,3.6625,3.6791,3.6465,3.6791,960860,0
1993-09-14,3.6625,3.6791,3.6465,3.6791,585300,0
1993-09-15,3.6791,3.6791,3.6138,3.6465,1085999,0
1993-09-16,3.6625,3.6625,3.6301,3.6625,471087,0
1993-09-17,3.6301,3.6791,3.6138,3.6625,1171674,0
1993-09-20,3.6955,3.7118,3.6791,3.7118,977990,0
1993-09-21,3.6955,3.7118,3.6465,3.6625,950953,0
1993-09-22,3.6871,3.6871,3.6058,3.6384,726745,0
1993-09-23,3.6384,3.6384,3.6058,3.6218,749740,0
1993-09-24,3.6058,3.6384,3.5892,3.6384,972279,0
1993-09-27,3.6138,3.6465,3.6138,3.6465,874072,0
1993-09-28,3.6465,3.6791,3.6301,3.6625,642388,0
1993-09-29,3.6546,3.6709,3.6384,3.6384,851704,0
1993-09-30,3.6301,3.6465,3.6301,3.6465,1072825,0
1993-10-01,3.6546,3.6709,3.6384,3.6384,931719,0
1993-10-04,3.6546,3.6546,3.5729,3.5892,571329,0
1993-10-05,3.5892,3.6218,3.5729,3.6218,4240850,0
1993-10-06,3.6058,3.6871,3.6058,3.6384,1075319,0
1993-10-07,3.6384,3.6384,3.5729,3.6058,4622156,0
1993-10-08,3.6058,3.6058,3.5569,3.5892,812582,0
1993-10-11,3.5729,3.5892,3.5569,3.5892,325688,0
1993-10-12,3.5729,3.5729,3.5569,3.5729,1073546,0
1993-10-13,3.5729,3.5892,3.5403,3.5729,3137288,0
1993-10-14,3.5729,3.6384,3.5729,3.6218,1372331,0
1993-10-15,3.6465,3.7118,3.6465,3.6955,1514696,0
1993-10-18,3.7035,3.7035,3.6218,3.6384,1315372,0
1993-10-19,3.6301,3.6791,3.6138,3.6791,1260647,0
1993-10-20,3.6955,3.7118,3.6625,3.6791,1302374,0
1993-10-21,3.6791,3.6955,3.6791,3.6955,692586,0
1993-10-22,3.6955,3.7118,3.6625,3.6791,1720759,0
1993-10-25,3.6709,3.6709,3.5892,3.6218,599570,0
1993-10-26,3.6384,3.6546,3.5729,3.6218,1173932,0
1993-10-27,3.5971,3.6625,3.5971,3.6625,1126654,0
1993-10-28,3.6625,3.6625,3.6301,3.6625,474377,0
1993-10-29,3.6625,3.6955,3.6301,3.6625,740121,0
1993-11-01,3.6871,3.6871,3.6218,3.6384,1367984,0
1993-11-02,3.6791,3.7118,3.6465,3.6625,10162414,0
1993-11-03,3.6465,3.6465,3.4505,3.5321,11409441,0
1993-11-04,3.5321,3.5321,3.3688,3.4505,5769858,0
1993-11-05,3.4179,3.5321,3.3854,3.4994,3309018,0
1993-11-08,3.516,3.5814,3.4505,3.4669,1412753,0
1993-11-09,3.4994,3.516,3.4831,3.4994,1598463,0
1993-11-10,3.4831,3.4994,3.4505,3.4994,730785,0
1993-11-11,3.4669,3.4994,3.4505,3.4831,815849,0
1993-11-12,3.4669,3.4994,3.4505,3.4831,551800,0
1993-11-15,3.4831,3.4831,3.4179,3.4669,870714,0
1993-11-16,3.4505,3.5486,3.4505,3.5321,1759444,0
1993-11-17,3.5321,3.5646,3.516,3.5646,1172605,0
1993-11-18,3.5646,3.6138,3.5486,3.5971,1733413,0
1993-11-19,3.5971,3.5971,3.5486,3.5814,992725,0
1993-11-22,3.5646,3.5814,3.5486,3.5814,876313,0
1993-11-23,3.5646,3.6138,3.5646,3.5814,1172733,0
1993-11-24,3.5814,3.6138,3.5321,3.6138,679935,0
1993-11-26,3.6301,3.6301,3.5814,3.6138,303869,0
1993-11-29,3.6138,3.6465,3.5971,3.6301,742513,0
1993-11-30,3.6301,3.6301,3.5321,3.5321,1563233,0
1993-12-01,3.5486,3.5646,3.516,3.5646,686532,0
1993-12-02,3.5971,3.5971,3.5486,3.5646,601390,0
1993-12-03,3.5486,3.5646,3.516,3.5646,1573531,0
1993-12-06,3.5486,3.5814,3.5321,3.5646,682224,0
1993-12-07,3.5814,3.5814,3.5486,3.5646,1085304,0
1993-12-08,3.5646,3.5971,3.5486,3.5814,723259,0
1993-12-09,3.5814,3.6138,3.5646,3.5646,1174759,0
1993-12-10,3.5814,3.6138,3.5646,3.6138,1052769,0
1993-12-13,3.5971,3.5971,3.5486,3.5646,981840,0
1993-12-14,3.5486,3.5646,3.5321,3.5486,421360,0
1993-12-15,3.5321,3.5971,3.5321,3.5814,1159794,0
1993-12-16,3.5971,3.6138,3.5646,3.5971,928149,0
1993-12-17,3.5971,3.6301,3.5971,3.6301,686475,0
1993-12-20,3.6301,3.6791,3.6138,3.6791,1136226,0
1993-12-21,3.6955,3.6955,3.6301,3.6465,394466,0
1993-12-22,3.6301,3.6465,3.6301,3.6301,483871,0
1993-12-23,3.6301,3.6301,3.5646,3.5971,717943,0
1993-12-27,3.6138,3.6138,3.5646,3.5971,748127,0
1993-12-28,3.5971,3.6301,3.5971,3.6138,771526,0
1993-12-29,3.6138,3.6138,3.5646,3.5814,1277284,0
1993-12-30,3.5814,3.6301,3.5646,3.5971,818193,0
1993-12-31,3.5971,3.6301,3.5814,3.5814,894638,0
1994-01-03,3.5814,3.5814,3.4831,3.5646,813712,0
1994-01-04,3.5646,3.5646,3.4994,3.516,757818,0
1994-01-05,3.5321,3.5321,3.4505,3.516,499103,0
1994-01-06,3.5321,3.5321,3.4505,3.4669,818991,0
1994-01-07,3.4669,3.4994,3.4343,3.4831,1630615,0
1994-01-10,3.4505,3.4831,3.4343,3.4505,1001534,0
1994-01-11,3.4343,3.4669,3.4179,3.4505,639302,0
1994-01-12,3.4669,3.4831,3.4343,3.4669,736013,0
1994-01-13,3.4505,3.4669,3.4343,3.4343,2096624,0
1994-01-14,3.4505,3.4505,3.4016,3.4505,2304926,0
1994-01-17,3.4343,3.4505,3.3688,3.4179,1008853,0
1994-01-18,3.4179,3.4343,3.3688,3.4016,2179135,0
1994-01-19,3.3854,3.4016,3.3854,3.4016,524846,0
1994-01-20,3.3688,3.4179,3.3688,3.4016,1434435,0
1994-01-21,3.4179,3.4179,3.3688,3.3854,746101,0
1994-01-24,3.3688,3.3688,3.2874,3.3036,1519133,0
1994-01-25,3.3202,3.3528,3.2874,3.3202,980166,0
1994-01-26,3.3036,3.4016,3.2874,3.3854,1719698,0
1994-01-27,3.3854,3.4831,3.3854,3.4505,1136290,0
1994-01-28,3.4669,3.5321,3.4343,3.4669,4078779,0
1994-01-31,3.4343,3.4831,3.4343,3.4831,1501287,0
1994-02-01,3.4831,3.4831,3.4505,3.4505,1390717,0
1994-02-02,3.5078,3.5569,3.4753,3.5403,6500461,0
1994-02-03,3.5239,3.5239,3.4913,3.5078,5799125,0
1994-02-04,3.5078,3.5239,3.4587,3.4587,1161463,0
1994-02-07,3.426,3.4587,3.426,3.426,889008,0
1994-02-08,3.41,3.426,3.3933,3.426,662520,0
1994-02-09,3.41,3.4425,3.41,3.426,838203,0
1994-02-10,3.4505,3.4753,3.3446,3.3446,1110105,0
1994-02-11,3.3528,3.3688,3.3202,3.3202,815904,0
1994-02-14,3.3609,3.3933,3.3446,3.3774,869419,0
1994-02-15,3.3774,3.3933,3.3281,3.3446,1429396,0
1994-02-16,3.3281,3.3609,3.312,3.3446,1016012,0
1994-02-17,3.3528,3.3688,3.2874,3.3036,1388606,0
1994-02-18,3.3036,3.3364,3.2548,3.2712,1460093,0
1994-02-22,3.2958,3.3446,3.2629,3.3446,2008762,0
1994-02-23,3.3528,3.3528,3.2712,3.3036,902063,0
1994-02-24,3.3036,3.3036,3.2222,3.3036,1280484,0
1994-02-25,3.3036,3.3364,3.2548,3.2548,1014862,0
1994-02-28,3.2958,3.3609,3.2958,3.3609,1730017,0
1994-03-01,3.3364,3.3528,3.3202,3.3202,968485,0
1994-03-02,3.3202,3.3364,3.3202,3.3202,2311021,0
1994-03-03,3.3281,3.3933,3.3281,3.3933,2820380,0
1994-03-04,3.41,3.4913,3.41,3.4425,1589949,0
1994-03-07,3.4425,3.5239,3.426,3.5078,1869865,0
1994-03-08,3.4913,3.5078,3.426,3.4587,939121,0
1994-03-09,3.426,3.4425,3.3774,3.426,1133484,0
1994-03-10,3.4425,3.4425,3.3774,3.3933,774390,0
1994-03-11,3.3774,3.4425,3.3609,3.41,940671,0
1994-03-14,3.426,3.426,3.3609,3.3609,675721,0
1994-03-15,3.3933,3.426,3.3933,3.41,697305,0
1994-03-16,3.426,3.426,3.41,3.41,460286,0
1994-03-17,3.4425,3.4913,3.426,3.4913,727262,0
1994-03-18,3.5239,3.5239,3.4753,3.4753,1022413,0
1994-03-21,3.4425,3.4425,3.41,3.4425,1002451,0
1994-03-22,3.426,3.4753,3.426,3.4425,649949,0
1994-03-23,3.4425,3.4425,3.41,3.426,788464,0
1994-03-24,3.3933,3.41,3.3609,3.3933,476059,0
1994-03-25,3.3774,3.41,3.3609,3.3774,776346,0
1994-03-28,3.3609,3.4425,3.3364,3.4425,535626,0
1994-03-29,3.4425,3.4425,3.3609,3.41,518481,0
1994-03-30,3.3774,3.41,3.3609,3.3774,626150,0
1994-03-31,3.3774,3.3933,3.2793,3.3933,2348552,0
1994-04-04,3.2874,3.3364,3.2874,3.3036,1286845,0
1994-04-05,3.3446,3.41,3.3281,3.3933,813528,0
1994-04-06,3.3774,3.41,3.3609,3.3774,879994,0
1994-04-07,3.3774,3.3774,3.2958,3.3446,917690,0
1994-04-08,3.3364,3.3364,3.2712,3.3036,640245,0
1994-04-11,3.3036,3.3202,3.2712,3.3202,1072329,0
1994-04-12,3.3036,3.3202,3.2548,3.2712,583827,0
1994-04-13,3.2874,3.2874,3.2385,3.2548,1685432,0
1994-04-14,3.2385,3.2874,3.2222,3.2712,854015,0
1994-04-15,3.2712,3.2712,3.2385,3.2548,515907,0
1994-04-18,3.2385,3.3036,3.2385,3.2874,2062350,0
1994-04-19,3.2712,3.3202,3.2548,3.2874,860548,0
1994-04-20,3.312,3.426,3.312,3.426,1938878,0
1994-04-21,3.426,3.4913,3.41,3.4425,1124183,0
1994-04-22,3.4425,3.5078,3.4425,3.4587,1061941,0
1994-04-25,3.4753,3.5403,3.4587,3.4913,718792,0
1994-04-26,3.5078,3.5078,3.4587,3.4753,1054165,0
1994-04-28,3.4587,3.4587,3.3609,3.3933,2550614,0
1994-04-29,3.3933,3.5078,3.3202,3.5078,2029751,0
1994-05-02,3.5403,3.5403,3.4587,3.5239,949940,0
1994-05-03,3.5892,3.5892,3.5078,3.5403,1260875,0
1994-05-04,3.5486,3.5486,3.4831,3.4994,3431605,0
1994-05-05,3.516,3.5321,3.4669,3.4994,3151963,0
1994-05-06,3.4994,3.4994,3.4343,3.4505,895330,0
1994-05-09,3.4505,3.4505,3.3609,3.3609,721489,0
1994-05-10,3.3774,3.41,3.2548,3.3609,1949281,0
1994-05-11,3.3446,3.3609,3.2958,3.3446,1839569,0
1994-05-12,3.3609,3.4016,3.2629,3.312,936883,0
1994-05-13,3.3609,3.3774,3.2793,3.3446,2684522,0
1994-05-16,3.3281,3.3446,3.2958,3.3281,931972,0
1994-05-17,3.3688,3.4179,3.3364,3.3854,2204505,0
1994-05-18,3.3774,3.4994,3.3281,3.4831,1775067,0
1994-05-19,3.4831,3.5321,3.4343,3.4669,820783,0
1994-05-20,3.4669,3.4669,3.4016,3.4505,1147721,0
1994-05-23,3.4505,3.4669,3.4179,3.4343,773576,0
1994-05-24,3.4505,3.4994,3.4505,3.4994,1219411,0
1994-05-25,3.4913,3.5239,3.4753,3.5239,641147,0
1994-05-26,3.4994,3.5321,3.4831,3.4994,1420046,0
1994-05-27,3.4831,3.4994,3.4505,3.4831,1940310,0
1994-05-31,3.4669,3.516,3.4669,3.4994,1543756,0
1994-06-01,3.4994,3.5321,3.4669,3.4994,809821,0
1994-06-02,3.5239,3.5569,3.5239,3.5239,706505,0
1994-06-03,3.5403,3.5569,3.5078,3.5239,870423,0
1994-06-06,3.5569,3.5729,3.5239,3.5729,1391399,0
1994-06-07,3.5403,3.5569,3.5239,3.5403,1110399,0
1994-06-08,3.5239,3.5569,3.5239,3.5403,875868,0
1994-06-09,3.5403,3.5403,3.5078,3.5239,839300,0
1994-06-10,3.5403,3.5569,3.5239,3.5239,410832,0
1994-06-13,3.5403,3.5403,3.5078,3.5239,947197,0
1994-06-14,3.5403,3.5892,3.5403,3.5729,630283,0
1994-06-15,3.5569,3.5729,3.4913,3.5403,1013888,0
1994-06-16,3.4669,3.4669,3.4016,3.4343,2651958,0
1994-06-17,3.4343,3.4505,3.4179,3.4343,1217988,0
1994-06-20,3.4505,3.4505,3.4016,3.4343,1268868,0
1994-06-21,3.41,3.4343,3.3281,3.3446,2435088,0
1994-06-22,3.3609,3.3774,3.3281,3.3609,2186308,0
1994-06-23,3.3446,3.3609,3.2958,3.312,994009,0
1994-06-24,3.3202,3.3202,3.2468,3.2468,697116,0
1994-06-27,3.2793,3.2958,3.2058,3.2958,789147,0
1994-06-28,3.2629,3.2958,3.2468,3.2793,1107581,0
1994-06-29,3.2793,3.3446,3.2793,3.3281,840541,0
1994-06-30,3.3281,3.3446,3.2793,3.312,946231,0
1994-07-01,3.3281,3.3609,3.312,3.3281,468587,0
1994-07-05,3.312,3.3281,3.2958,3.312,680331,0
1994-07-06,3.312,3.3281,3.2793,3.2958,1099613,0
1994-07-07,3.2958,3.3609,3.2712,3.3609,1242338,0
1994-07-08,3.312,3.4179,3.312,3.3854,577843,0
1994-07-11,3.41,3.41,3.3281,3.3609,1442987,0
1994-07-12,3.3774,3.3774,3.312,3.3609,1662343,0
1994-07-13,3.3281,3.4179,3.3281,3.4179,811752,0
1994-07-14,3.4016,3.4994,3.4016,3.4669,950652,0
1994-07-15,3.4343,3.4669,3.4343,3.4669,404156,0
1994-07-18,3.4669,3.4994,3.4669,3.4994,1105058,0
1994-07-19,3.5078,3.5239,3.4753,3.5239,1012555,0
1994-07-20,3.4994,3.4994,3.4505,3.4669,1044160,0
1994-07-21,3.4669,3.4994,3.4343,3.4831,737883,0
1994-07-22,3.4913,3.5569,3.4913,3.5569,1365047,0
1994-07-25,3.5486,3.5486,3.4994,3.4994,2129031,0
1994-07-26,3.516,3.516,3.4669,3.4831,312818,0
1994-07-27,3.4505,3.4831,3.4505,3.4831,525865,0
1994-07-28,3.4994,3.5486,3.4669,3.4994,1158075,0
1994-07-29,3.4994,3.6058,3.4994,3.6058,598432,0
1994-08-01,3.5892,3.6218,3.5729,3.6218,803326,0
1994-08-02,3.7442,3.7605,3.7281,3.7442,2093355,0
1994-08-03,3.7442,3.777,3.7281,3.7281,2025357,0
1994-08-04,3.7281,3.7281,3.6955,3.7118,719005,0
1994-08-05,3.6871,3.6871,3.6546,3.6546,808507,0
1994-08-08,3.6955,3.7281,3.6709,3.7281,342313,0
1994-08-09,3.7118,3.7118,3.6791,3.7118,415518,0
1994-08-10,3.6955,3.7605,3.6955,3.7442,6206684,0
1994-08-11,3.7281,3.7688,3.7118,3.7118,925747,0
1994-08-12,3.7442,3.7442,3.7118,3.7118,576425,0
1994-08-15,3.7281,3.7442,3.7118,3.7118,446069,0
1994-08-16,3.6955,3.7281,3.6955,3.7281,664253,0
1994-08-17,3.7118,3.7442,3.7118,3.7442,3122705,0
1994-08-18,3.7196,3.7442,3.6546,3.6709,1561509,0
1994-08-19,3.6709,3.6871,3.6546,3.6709,493644,0
1994-08-22,3.6709,3.6709,3.6546,3.6709,734348,0
1994-08-23,3.6791,3.7118,3.6625,3.7118,659936,0
1994-08-24,3.7035,3.7035,3.6546,3.6871,2380355,0
1994-08-25,3.6709,3.7196,3.6546,3.6709,1219834,0
1994-08-26,3.6709,3.7035,3.6546,3.6709,1186175,0
1994-08-29,3.6546,3.7281,3.6546,3.7281,701944,0
1994-08-30,3.7281,3.7281,3.6955,3.7281,617388,0
1994-08-31,3.7118,3.7281,3.6955,3.7281,1112521,0
1994-09-01,3.7118,3.7281,3.7118,3.7118,1231272,0
1994-09-02,3.7442,3.7442,3.6218,3.6384,1419971,0
1994-09-06,3.6546,3.6546,3.5321,3.5486,1560129,0
1994-09-07,3.5486,3.5814,3.5078,3.5646,2096934,0
1994-09-08,3.5486,3.6058,3.5486,3.5486,1643689,0
1994-09-09,3.4913,3.5078,3.4587,3.4913,1996483,0
1994-09-12,3.4753,3.4913,3.4425,3.4587,1759580,0
1994-09-13,3.4587,3.4753,3.426,3.4587,1476336,0
1994-09-14,3.4505,3.4505,3.3854,3.4016,757929,0
1994-09-15,3.3854,3.4505,3.3854,3.4179,1278677,0
1994-09-16,3.3854,3.4016,3.3688,3.3854,1521379,0
1994-09-19,3.4179,3.4343,3.3854,3.4016,778329,0
1994-09-20,3.4016,3.4016,3.3446,3.3854,1102285,0
1994-09-21,3.41,3.4587,3.3933,3.4425,1845457,0
1994-09-22,3.4587,3.5321,3.4425,3.4913,3427059,0
1994-09-23,3.4753,3.5321,3.4587,3.5321,1009469,0
1994-09-26,3.5321,3.5486,3.5078,3.5486,717394,0
1994-09-27,3.5486,3.5646,3.5321,3.5486,1961628,0
1994-09-28,3.5486,3.6138,3.5239,3.5971,862047,0
1994-09-29,3.5971,3.5971,3.5486,3.5814,700601,0
1994-09-30,3.5814,3.6791,3.5814,3.6384,2919397,0
1994-10-03,3.6546,3.6709,3.6138,3.6546,2757900,0
1994-10-04,3.6709,3.6871,3.6546,3.6709,1068887,0
1994-10-05,3.6546,3.6546,3.6138,3.6546,665771,0
1994-10-06,3.6301,3.6546,3.5486,3.5971,4153128,0
1994-10-07,3.5646,3.5971,3.5321,3.5814,2152787,0
1994-10-10,3.5971,3.6871,3.5814,3.6709,2079634,0
1994-10-11,3.7118,3.7442,3.6955,3.7442,1280064,0
1994-10-12,3.7281,3.7442,3.7118,3.7281,1873557,0
1994-10-13,3.7442,3.8016,3.7281,3.7281,1046300,0
1994-10-14,3.7442,3.7605,3.7118,3.7605,1190805,0
1994-10-17,3.7281,3.777,3.6546,3.7605,1188768,0
1994-10-18,3.7605,3.777,3.7118,3.7605,1067444,0
1994-10-19,3.7605,3.7931,3.7035,3.777,1920443,0
1994-10-20,3.7605,3.777,3.7118,3.7281,1387595,0
1994-10-21,3.7281,3.7281,3.6791,3.7118,723074,0
1994-10-24,3.6871,3.7035,3.6709,3.6709,1270830,0
1994-10-25,3.6955,3.7281,3.6791,3.7118,2279226,0
1994-10-26,3.6871,3.7035,3.6546,3.6709,1111722,0
1994-10-27,3.6709,3.7035,3.6709,3.6871,1499840,0
1994-10-28,3.7118,3.7605,3.6955,3.7442,1197513,0
1994-10-31,3.7605,3.8016,3.7442,3.8016,1082753,0
1994-11-01,3.7605,3.777,3.7281,3.7605,870675,0
1994-11-02,3.8258,3.8503,3.7931,3.8098,4020616,0
1994-11-03,3.8098,3.8829,3.8098,3.8503,3591712,0
1994-11-04,3.8258,3.8424,3.8098,3.8258,880419,0
1994-11-07,3.8098,3.8829,3.7931,3.8503,2922767,0
1994-11-08,3.8258,3.8258,3.8098,3.8098,965626,0
1994-11-09,3.7851,3.8098,3.7525,3.7525,1120664,0
1994-11-10,3.7525,3.7931,3.7363,3.7363,1123567,0
1994-11-11,3.7196,3.7363,3.6871,3.7035,1148543,0
1994-11-14,3.7196,3.7196,3.7035,3.7196,1041060,0
1994-11-15,3.7196,3.7363,3.6625,3.7035,963616,0
1994-11-16,3.7035,3.7035,3.6301,3.6465,599941,0
1994-11-17,3.6465,3.6625,3.6465,3.6465,534947,0
1994-11-18,3.6465,3.6871,3.6465,3.6465,926906,0
1994-11-21,3.6465,3.7196,3.6465,3.7035,1245503,0
1994-11-22,3.6955,3.7118,3.6625,3.6791,1336813,0
1994-11-23,3.6625,3.777,3.6465,3.7363,2487262,0
1994-11-25,3.7605,3.8098,3.7363,3.7931,626129,0
1994-11-28,3.7931,3.8098,3.7605,3.7931,2171453,0
1994-11-29,3.777,3.8503,3.777,3.8503,1221899,0
1994-11-30,3.8341,3.9236,3.8341,3.8503,1893849,0
1994-12-01,3.8503,3.8829,3.777,3.8098,1060691,0
1994-12-02,3.8341,3.8503,3.7931,3.8503,1689866,0
1994-12-05,3.8341,3.9074,3.8341,3.8666,690248,0
1994-12-06,3.9074,3.9236,3.8829,3.9236,1027073,0
1994-12-07,3.8829,3.9157,3.8585,3.8991,650123,0
1994-12-08,3.8829,3.9236,3.8829,3.9236,1511107,0
1994-12-09,3.9236,3.9401,3.9074,3.9236,2107149,0
1994-12-12,3.9074,3.9401,3.9074,3.9236,1038074,0
1994-12-13,3.9236,3.981,3.9236,3.9236,1691119,0
1994-12-14,3.9565,3.997,3.9401,3.997,1390301,0
1994-12-15,3.9726,3.989,3.8829,3.8991,2085604,0
1994-12-16,3.9074,3.9401,3.8503,3.8666,1952695,0
1994-12-19,3.8829,3.8829,3.8258,3.8258,722163,0
1994-12-20,3.8424,3.8991,3.8424,3.8991,1277207,0
1994-12-21,3.9074,3.9565,3.8666,3.8666,1511537,0
1994-12-22,3.8666,3.9074,3.8503,3.8503,1229902,0
1994-12-23,3.8666,3.8829,3.8503,3.8829,588462,0
1994-12-27,3.8666,3.8829,3.8503,3.8503,422967,0
1994-12-28,3.8666,3.8666,3.8098,3.8503,632948,0
1994-12-29,3.8341,3.8666,3.8098,3.8503,1203904,0
1994-12-30,3.8585,3.8585,3.8258,3.8258,705134,0
1995-01-03,3.8098,3.8503,3.8098,3.8503,1015919,0
1995-01-04,3.8503,3.8829,3.8503,3.8666,1027366,0
1995-01-05,3.8829,3.9074,3.8666,3.8666,426149,0
1995-01-06,3.8503,3.8829,3.8258,3.8829,846666,0
1995-01-09,3.8666,3.8829,3.8503,3.8503,970923,0
1995-01-10,3.8666,3.9074,3.8666,3.8666,1182421,0
1995-01-11,3.8829,3.9074,3.8503,3.8666,500174,0
1995-01-12,3.8503,3.8666,3.8503,3.8666,1381492,0
1995-01-13,3.8829,3.8991,3.8666,3.8829,418332,0
1995-01-16,3.8829,3.981,3.8829,3.9401,870431,0
1995-01-17,3.9236,3.981,3.8829,3.981,871817,0
1995-01-18,3.9401,3.997,3.9401,3.9565,875807,0
1995-01-19,3.9565,3.9565,3.8585,3.8991,935619,0
1995-01-20,3.8991,3.9236,3.8503,3.8829,2697126,0
1995-01-23,3.8829,3.9401,3.8666,3.9318,713386,0
1995-01-24,3.9401,3.981,3.9074,3.981,641868,0
1995-01-25,3.9401,4.0298,3.9236,4.0298,1699782,0
1995-01-26,3.997,4.0298,3.9401,3.997,1446310,0
1995-01-27,3.997,4.0298,3.981,3.997,2183470,0
1995-01-30,3.997,4.0705,3.981,4.0542,1597907,0
1995-01-31,4.0542,4.1766,4.0542,4.1441,3250587,0
1995-02-01,4.1602,4.1602,4.0542,4.087,5972566,0
1995-02-02,4.1929,4.1929,4.0625,4.1524,2996503,0
1995-02-03,4.1683,4.2419,4.1683,4.2093,3450678,0
1995-02-06,4.1929,4.2174,4.1602,4.1766,1310465,0
1995-02-07,4.1766,4.1766,4.1197,4.1357,845901,0
1995-02-08,4.1524,4.1929,4.1197,4.1929,1884505,0
1995-02-09,4.1929,4.1929,4.1357,4.1929,1400596,0
1995-02-10,4.1602,4.1766,4.1197,4.1766,2081216,0
1995-02-13,4.1524,4.2093,4.1524,4.2093,1143009,0
1995-02-14,4.1929,4.25,4.1929,4.2337,1486391,0
1995-02-15,4.1929,4.2254,4.1683,4.2093,825999,0
1995-02-16,4.1929,4.2093,4.1524,4.2093,923464,0
1995-02-17,4.2093,4.2093,4.1683,4.2093,509972,0
1995-02-21,4.2093,4.2337,4.1766,4.1929,1695660,0
1995-02-22,4.2093,4.2254,4.1929,4.2093,659617,0
1995-02-23,4.25,4.25,4.1766,4.1766,501381,0
1995-02-24,4.1766,4.1766,4.103,4.1197,4787837,0
1995-02-27,4.1357,4.1357,4.103,4.1197,443391,0
1995-02-28,4.1357,4.2337,4.0788,4.2337,1103977,0
1995-03-01,4.2093,4.2093,4.0949,4.0949,940819,0
1995-03-02,4.1197,4.1197,4.0381,4.0788,1975156,0
1995-03-03,4.0788,4.0949,4.0214,4.0381,665299,0
1995-03-06,4.0214,4.0788,3.981,4.0788,926595,0
1995-03-07,4.0625,4.0788,4.0053,4.0214,1475526,0
1995-03-08,4.0053,4.0459,4.0053,4.0053,721302,0
1995-03-09,3.997,4.0381,3.997,4.0381,976294,0
1995-03-10,4.0459,4.0949,4.0214,4.0625,495511,0
1995-03-13,4.0625,4.0949,4.0053,4.0214,973848,0
1995-03-14,4.0459,4.0625,4.0214,4.0625,1050019,0
1995-03-15,4.0381,4.0949,4.0214,4.0788,1137088,0
1995-03-16,4.0788,4.1357,4.0625,4.0949,984119,0
1995-03-17,4.0949,4.0949,4.0625,4.0625,1040186,0
1995-03-20,4.0459,4.0788,4.0214,4.0625,708861,0
1995-03-21,4.0625,4.0788,4.0053,4.0214,2305756,0
1995-03-22,4.0214,4.0381,3.997,4.0381,1642576,0
1995-03-23,3.997,4.0542,3.997,4.0381,1146556,0
1995-03-24,4.0788,4.0949,4.0625,4.0788,1472512,0
1995-03-27,4.0788,4.1114,4.0625,4.0949,1221294,0
1995-03-28,4.0788,4.0949,4.0625,4.0625,1365610,0
1995-03-29,4.0459,4.1357,4.0459,4.1197,1621178,0
1995-03-30,4.0949,4.1524,4.0949,4.1524,1639464,0
1995-03-31,4.1357,4.1524,4.0949,4.1357,1558024,0
1995-04-03,4.1114,4.1357,4.0788,4.0949,865041,0
1995-04-04,4.0949,4.1766,4.0788,4.1357,1093768,0
1995-04-05,4.1197,4.25,4.1197,4.2337,1538494,0
1995-04-06,4.2174,4.2337,4.1929,4.2337,1694799,0
1995-04-07,4.2337,4.2663,4.2174,4.25,862550,0
1995-04-10,4.2337,4.2663,4.2337,4.25,854684,0
1995-04-11,4.25,4.2663,4.2337,4.25,1015981,0
1995-04-12,4.2337,4.25,4.2174,4.2337,5269220,0
1995-04-13,4.2254,4.2419,4.2093,4.2093,511940,0
1995-04-17,4.2093,4.25,4.1524,4.1929,1241255,0
1995-04-18,4.2174,4.2174,4.1602,4.1766,2224745,0
1995-04-19,4.1929,4.2337,4.1766,4.1929,1096670,0
1995-04-20,4.2093,4.2254,4.1683,4.2093,692106,0
1995-04-21,4.2093,4.2337,4.1929,4.1929,787832,0
1995-04-24,4.1929,4.2419,4.1929,4.2093,459761,0
1995-04-25,4.2093,4.2337,4.1929,4.1929,415062,0
1995-04-26,4.1929,4.2174,4.1766,4.1766,628197,0
1995-04-27,4.1683,4.2254,4.1683,4.2093,715733,0
1995-04-28,4.2337,4.2337,4.1929,4.2337,796278,0
1995-05-01,4.25,4.3886,4.25,4.3481,4584712,0
1995-05-02,4.4214,4.4621,4.4049,4.4621,6180826,0
1995-05-03,4.4376,4.4621,4.3559,4.3807,4733484,0
1995-05-04,4.4049,4.4049,4.3481,4.3642,1345686,0
1995-05-05,4.3886,4.4295,4.3642,4.4049,831481,0
1995-05-08,4.3886,4.4458,4.3642,4.4049,832447,0
1995-05-09,4.4049,4.4214,4.3237,4.3642,2429580,0
1995-05-10,4.3481,4.3886,4.3071,4.3642,996950,0
1995-05-11,4.3397,4.4214,4.3397,4.3807,1076273,0
1995-05-12,4.3397,4.397,4.3237,4.3807,2264721,0
1995-05-15,4.4049,4.4295,4.3642,4.4049,737807,0
1995-05-16,4.397,4.4621,4.397,4.4214,1274080,0
1995-05-17,4.4049,4.4214,4.3642,4.3642,488815,0
1995-05-18,4.3481,4.3642,4.3071,4.3237,689015,0
1995-05-19,4.3237,4.3237,4.2663,4.2828,1006323,0
1995-05-22,4.2828,4.3071,4.2254,4.2254,869849,0
1995-05-23,4.2012,4.2419,4.2012,4.2254,666886,0
1995-05-24,4.2663,4.2828,4.2419,4.2663,602893,0
1995-05-25,4.25,4.4295,4.25,4.4049,1309513,0
1995-05-26,4.4049,4.4458,4.4049,4.4049,319651,0
1995-05-30,4.4049,4.4621,4.4049,4.4621,372047,0
1995-05-31,4.4621,4.544,4.4295,4.544,1690035,0
1995-06-01,4.5029,4.544,4.5029,4.5029,1462590,0
1995-06-02,4.5192,4.544,4.5029,4.5029,1531180,0
1995-06-05,4.5029,4.5192,4.5029,4.5192,721038,0
1995-06-06,4.5192,4.5192,4.5029,4.5029,579627,0
1995-06-07,4.5029,4.5192,4.4214,4.4784,1368101,0
1995-06-08,4.4376,4.4539,4.3397,4.3397,447875,0
1995-06-09,4.3237,4.3237,4.2419,4.2828,533613,0
1995-06-12,4.3071,4.3481,4.2828,4.3071,842215,0
1995-06-13,4.3154,4.3807,4.2989,4.3397,639408,0
1995-06-14,4.3237,4.3642,4.2663,4.3237,1169295,0
1995-06-15,4.3071,4.3481,4.3071,4.3237,423266,0
1995-06-16,4.2828,4.3807,4.2828,4.3807,2158349,0
1995-06-19,4.3807,4.4214,4.3642,4.4214,832312,0
1995-06-20,4.4214,4.4621,4.397,4.4214,1073979,0
1995-06-21,4.4214,4.4621,4.4214,4.4214,1151313,0
1995-06-22,4.4376,4.544,4.4214,4.5192,1692408,0
1995-06-23,4.4946,4.4946,4.4214,4.4376,695402,0
1995-06-26,4.397,4.56,4.3397,4.3807,846127,0
1995-06-27,4.3642,4.4049,4.3481,4.3642,2218984,0
1995-06-28,4.3807,4.4621,4.3807,4.4376,1491394,0
1995-06-29,4.4214,4.4621,4.397,4.4214,923180,0
1995-06-30,4.4295,4.4621,4.3886,4.4049,1127959,0
1995-07-03,4.3807,4.397,4.3154,4.3397,632637,0
1995-07-05,4.3642,4.4049,4.3237,4.3642,1336995,0
1995-07-06,4.3481,4.4295,4.3481,4.4049,845966,0
1995-07-07,4.3807,4.4376,4.3642,4.4214,1229612,0
1995-07-10,4.4049,4.4049,4.3481,4.3642,455970,0
1995-07-11,4.3642,4.4049,4.3642,4.4049,614197,0
1995-07-12,4.3559,4.3807,4.3154,4.3397,1005064,0
1995-07-13,4.3642,4.3642,4.3237,4.3237,1148036,0
1995-07-14,4.3237,4.3481,4.2663,4.3071,815171,0
1995-07-17,4.3481,4.3481,4.2828,4.3237,702544,0
1995-07-18,4.3071,4.3237,4.2828,4.3237,1264965,0
1995-07-19,4.3071,4.3481,4.2663,4.2663,2334261,0
1995-07-20,4.2663,4.2828,4.2419,4.2828,1151329,0
1995-07-21,4.2663,4.3071,4.2663,4.3071,1141626,0
1995-07-24,4.3154,4.3559,4.2989,4.3397,1045688,0
1995-07-25,4.3237,4.3481,4.2828,4.3071,1156111,0
1995-07-26,4.3237,4.3397,4.3071,4.3071,792956,0
1995-07-27,4.3154,4.3397,4.2989,4.3397,2685325,0
1995-07-28,4.3397,4.3807,4.3237,4.3807,1202952,0
1995-07-31,4.3886,4.4295,4.3886,4.4049,2154518,0
1995-08-01,4.4049,4.4049,4.3642,4.3642,1131226,0
1995-08-02,4.3807,4.397,4.3397,4.3397,812561,0
1995-08-03,4.3071,4.3481,4.3071,4.3237,912246,0
1995-08-04,4.397,4.4376,4.397,4.397,3452167,0
1995-08-07,4.397,4.4539,4.397,4.4376,3620654,0
1995-08-08,4.4458,4.4621,4.4214,4.4214,434660,0
1995-08-09,4.4458,4.4458,4.4214,4.4214,570371,0
1995-08-10,4.4133,4.4376,4.397,4.397,652805,0
1995-08-11,4.4049,4.4049,4.3807,4.3807,773595,0
1995-08-14,4.3807,4.4214,4.3807,4.4214,454588,0
1995-08-15,4.3807,4.4214,4.3642,4.4214,1326752,0
1995-08-16,4.4049,4.4621,4.4049,4.4621,621511,0
1995-08-17,4.4539,4.4784,4.397,4.4376,954804,0
1995-08-18,4.4458,4.4458,4.4214,4.4214,1532692,0
1995-08-21,4.4049,4.4458,4.4049,4.4214,584606,0
1995-08-22,4.4133,4.4376,4.397,4.397,664206,0
1995-08-23,4.3559,4.3807,4.3559,4.3807,600842,0
1995-08-24,4.3726,4.4133,4.3726,4.397,729772,0
1995-08-25,4.397,4.397,4.3726,4.397,481766,0
1995-08-28,4.3807,4.4049,4.3559,4.3807,489787,0
1995-08-29,4.3807,4.4049,4.3559,4.3807,440427,0
1995-08-30,4.3559,4.3807,4.3397,4.3559,1445805,0
1995-08-31,4.3559,4.3807,4.3397,4.3559,617459,0
1995-09-01,4.3397,4.3559,4.3154,4.3559,599411,0
1995-09-05,4.3559,4.3807,4.3397,4.3807,660642,0
1995-09-06,4.3807,4.3807,4.3559,4.3807,1046015,0
1995-09-07,4.3559,4.3807,4.3397,4.3807,737527,0
1995-09-08,4.3807,4.5192,4.3397,4.3397,1744927,0
1995-09-11,4.3397,4.3559,4.2581,4.2989,1621950,0
1995-09-12,4.2744,4.2908,4.25,4.2744,662352,0
1995-09-13,4.2828,4.2989,4.2581,4.2581,619849,0
1995-09-14,4.2744,4.3154,4.25,4.2744,3312705,0
1995-09-15,4.2828,4.2989,4.2419,4.2989,2008221,0
1995-09-18,4.2989,4.2989,4.2581,4.2989,605504,0
1995-09-19,4.2744,4.3559,4.2744,4.3559,2755772,0
1995-09-20,4.3559,4.397,4.3397,4.3559,971783,0
1995-09-21,4.3397,4.3807,4.2989,4.3397,1314868,0
1995-09-22,4.3237,4.3807,4.2989,4.3807,1083985,0
1995-09-25,4.3726,4.4133,4.3726,4.397,923617,0
1995-09-26,4.4214,4.544,4.4214,4.5192,2378103,0
1995-09-27,4.5029,4.544,4.5029,4.544,1278312,0
1995-09-28,4.544,4.6009,4.5192,4.6009,1585276,0
1995-09-29,4.6009,4.6173,4.5761,4.6009,2100088,0
1995-10-02,4.5761,4.6009,4.5351,4.56,939549,0
1995-10-03,4.5845,4.6416,4.56,4.6416,1709419,0
1995-10-04,4.6416,4.666,4.6173,4.6416,1374183,0
1995-10-05,4.666,4.6823,4.6255,4.666,1097024,0
1995-10-06,4.6416,4.6986,4.6416,4.6416,3977248,0
1995-10-09,4.6416,4.666,4.6088,4.666,387184,0
1995-10-10,4.6497,4.7312,4.6497,4.7069,672720,0
1995-10-11,4.6906,4.7885,4.6906,4.7478,3859253,0
1995-10-12,4.7069,4.7312,4.6823,4.7069,1417557,0
1995-10-13,4.7396,4.7639,4.7233,4.7639,3738711,0
1995-10-16,4.7639,4.7639,4.666,4.6823,677007,0
1995-10-17,4.666,4.7396,4.666,4.7233,1206230,0
1995-10-18,4.7312,4.7312,4.7069,4.7069,815048,0
1995-10-19,4.6986,4.7639,4.6986,4.7233,603115,0
1995-10-20,4.7396,4.8047,4.7233,4.7639,681833,0
1995-10-23,4.7639,4.8047,4.7478,4.8047,740599,0
1995-10-24,4.8047,4.9028,4.8047,4.8864,2927599,0
1995-10-25,4.8864,4.9028,4.8457,4.8457,1392672,0
1995-10-26,4.8457,4.8699,4.8291,4.8291,1397601,0
1995-10-27,4.7885,4.7885,4.7312,4.7885,564380,0
1995-10-30,4.7639,4.7803,4.7396,4.7639,983820,0
1995-10-31,4.772,4.8127,4.7478,4.7885,1636232,0
1995-11-01,4.8047,4.8699,4.8047,4.8291,1019023,0
1995-11-02,4.8291,4.8699,4.7478,4.7885,774955,0
1995-11-03,4.7803,4.8211,4.7639,4.7639,582125,0
1995-11-06,4.8457,4.8457,4.7803,4.8047,3281301,0
1995-11-07,4.7966,4.8618,4.7803,4.8211,3651002,0
1995-11-08,4.8291,4.8457,4.8047,4.8457,681260,0
1995-11-09,4.8291,4.8699,4.8047,4.8047,1624785,0
1995-11-10,4.8291,4.8291,4.7803,4.8047,602881,0
1995-11-13,4.8047,4.8291,4.7803,4.8047,321035,0
1995-11-14,4.8047,4.8211,4.6986,4.7803,710652,0
1995-11-15,4.7803,4.8211,4.7557,4.7803,547229,0
1995-11-16,4.7803,4.8291,4.7803,4.8047,755930,0
1995-11-17,4.7966,4.7966,4.7557,4.7557,604585,0
1995-11-20,4.7803,4.7803,4.7557,4.7803,652756,0
1995-11-21,4.7639,4.8047,4.7639,4.8047,680339,0
1995-11-22,4.8291,4.9107,4.8291,4.8457,1675158,0
1995-11-24,4.8211,4.8864,4.8211,4.8864,476149,0
1995-11-27,4.8864,4.8864,4.8291,4.8457,698058,0
1995-11-28,4.8457,4.8864,4.8047,4.8457,770853,0
1995-11-29,4.8457,4.9107,4.8211,4.8864,582587,0
1995-11-30,4.927,4.9515,4.8864,4.927,2087562,0
1995-12-01,4.9188,4.9678,4.9188,4.9435,858878,0
1995-12-04,4.9923,5.0087,4.9678,4.9923,715939,0
1995-12-05,5.0087,5.0577,4.9923,5.0332,846606,0
1995-12-06,5.0332,5.0985,4.9923,4.9923,1029571,0
1995-12-07,4.9435,4.9842,4.9028,4.9028,716843,0
1995-12-08,4.927,4.927,4.8618,4.8618,713741,0
1995-12-11,4.878,4.9188,4.8618,4.9028,494404,0
1995-12-12,4.8618,4.9188,4.8618,4.9028,891610,0
1995-12-13,4.9107,5.0332,4.9107,5.0332,2842244,0
1995-12-14,5.0332,5.0739,4.9923,4.9923,1643769,0
1995-12-15,4.9678,4.9842,4.9188,4.9435,1654204,0
1995-12-18,4.9107,5.0087,4.8618,4.9923,2492254,0
1995-12-19,4.9678,5.0577,4.9515,5.0332,1209703,0
1995-12-20,5.0495,5.0739,5.0087,5.0087,730372,0
1995-12-21,5.0252,5.1145,5.0087,5.0495,1262320,0
1995-12-22,5.0332,5.1145,5.0332,5.1145,1051436,0
1995-12-26,5.1145,5.1145,5.0739,5.0739,478101,0
1995-12-27,5.0739,5.1556,5.0739,5.1145,659247,0
1995-12-28,5.1393,5.1393,5.0901,5.1145,518246,0
1995-12-29,5.1393,5.1393,5.0739,5.1145,674187,0
1996-01-02,5.0901,5.1145,5.0739,5.1145,876814,0
1996-01-03,5.0901,5.1556,5.0739,5.1145,2556681,0
1996-01-04,5.1068,5.1717,5.0901,5.131,877689,0
1996-01-05,5.131,5.1556,5.0901,5.1556,468009,0
1996-01-08,5.131,5.1556,5.131,5.1556,416632,0
1996-01-09,5.1556,5.1556,5.1145,5.1556,711820,0
1996-01-10,5.1556,5.1717,5.0901,5.0901,1037114,0
1996-01-11,5.0901,5.131,5.0659,5.131,530912,0
1996-01-12,5.1393,5.1393,5.0739,5.1145,545326,0
1996-01-15,5.0901,5.2369,5.0901,5.2369,738247,0
1996-01-16,5.2452,5.2863,5.2208,5.2615,642293,0
1996-01-17,5.2615,5.3023,5.2369,5.3023,1352330,0
1996-01-18,5.3023,5.3431,5.2536,5.3186,1399801,0
1996-01-19,5.3186,5.3186,5.2779,5.2779,1405442,0
1996-01-22,5.2863,5.2863,5.2208,5.2615,733784,0
1996-01-23,5.2615,5.2615,5.2452,5.2615,1084802,0
1996-01-24,5.2369,5.2369,5.1963,5.1963,922919,0
1996-01-25,5.1963,5.1963,5.131,5.131,1145015,0
1996-01-26,5.0901,5.1717,5.0495,5.131,679532,0
1996-01-29,5.1556,5.2208,5.1145,5.2208,2137899,0
1996-01-30,5.2208,5.3023,5.2208,5.2615,2137867,0
1996-01-31,5.2615,5.2615,5.2208,5.2615,693637,0
1996-02-01,5.2615,5.2615,5.2208,5.2208,1742996,0
1996-02-02,5.2452,5.2452,5.1963,5.2208,470525,0
1996-02-05,5.1717,5.2369,5.1556,5.2369,1751239,0
1996-02-06,5.2126,5.2369,5.1717,5.2369,1467152,0
1996-02-07,5.2369,5.2536,5.1963,5.2369,548548,0
1996-02-08,5.2369,5.2779,5.2369,5.2369,5246238,0
1996-02-09,5.3186,5.3351,5.2536,5.2942,3021205,0
1996-02-12,5.2942,5.4002,5.2942,5.3841,3361792,0
1996-02-13,5.3841,5.4248,5.3596,5.4002,1056541,0
1996-02-14,5.4002,5.4248,5.3351,5.3596,588038,0
1996-02-15,5.3431,5.4002,5.3186,5.3841,520596,0
1996-02-16,5.3677,5.3841,5.2779,5.3431,1889189,0
1996-02-20,5.2779,5.2779,5.1717,5.2126,1161574,0
1996-02-21,5.1637,5.2126,5.1637,5.1882,5186124,0
1996-02-22,5.1882,5.2292,5.1637,5.1882,1199912,0
1996-02-23,5.2126,5.2126,5.0822,5.1472,1757543,0
1996-02-26,5.1228,5.1228,4.9923,5.0169,1591785,0
1996-02-27,5.0332,5.0985,5.0169,5.0577,3515745,0
1996-02-28,5.0659,5.1228,5.0411,5.0822,1799857,0
1996-02-29,5.0411,5.0577,4.9515,4.9515,2194470,0
1996-03-01,5.0169,5.0659,4.9107,5.0411,1175254,0
1996-03-04,5.0822,5.1882,5.0822,5.1228,2859021,0
1996-03-05,5.1228,5.1228,5.0169,5.0169,1178655,0
1996-03-06,4.9761,5.0411,4.9761,5.0411,2213487,0
1996-03-07,5.0169,5.0739,4.9678,4.9923,1708650,0
1996-03-08,4.9515,4.9678,4.8211,4.8864,1674451,0
1996-03-11,4.8699,4.9107,4.8047,4.8699,1153982,0
1996-03-12,4.8457,4.8699,4.7396,4.7639,2407925,0
1996-03-13,4.7639,4.8291,4.7639,4.8047,1196285,0
1996-03-14,4.8457,4.8457,4.7639,4.7639,895501,0
1996-03-15,4.715,4.7396,4.6742,4.715,1431328,0
1996-03-18,4.7557,4.8457,4.7557,4.8211,3205346,0
1996-03-19,4.8291,4.8457,4.7396,4.7639,773221,0
1996-03-20,4.7803,4.8047,4.7639,4.7803,727749,0
1996-03-21,4.7803,4.8211,4.7557,4.8211,1078881,0
1996-03-22,4.8047,4.8291,4.7639,4.8047,778829,0
1996-03-25,4.8211,4.9761,4.8047,4.8457,2509833,0
1996-03-26,4.8618,4.9107,4.8457,4.8864,881873,0
1996-03-27,4.8699,4.9107,4.8047,4.8047,1553054,0
1996-03-28,4.7639,4.8211,4.7639,4.7803,1433414,0
1996-03-29,4.8047,4.8699,4.7803,4.8699,1443631,0
1996-04-01,4.8537,4.9353,4.8537,4.9353,1517438,0
1996-04-02,4.927,4.927,4.8457,4.8457,1105873,0
1996-04-03,4.8211,4.8864,4.8047,4.8457,2514433,0
1996-04-04,4.8699,4.8864,4.8211,4.8457,1309200,0
1996-04-08,4.7803,4.8047,4.6742,4.6742,2568478,0
1996-04-09,4.6742,4.7639,4.6497,4.7396,1142556,0
1996-04-10,4.7396,4.7803,4.6742,4.6986,954345,0
1996-04-11,4.6497,4.6742,4.5682,4.6088,1266769,0
1996-04-12,4.6497,4.6742,4.6088,4.6742,1299879,0
1996-04-15,4.6986,4.7396,4.6581,4.6986,1551039,0
1996-04-16,4.715,4.7557,4.6497,4.6497,924164,0
1996-04-17,4.6333,4.6986,4.6333,4.6742,1881282,0
1996-04-18,4.6255,4.6497,4.6255,4.6497,494298,0
1996-04-19,4.6581,4.6742,4.6088,4.6333,1370835,0
1996-04-22,4.6581,4.6581,4.5927,4.5927,3293842,0
1996-04-23,4.5927,4.6581,4.5927,4.6333,717139,0
1996-04-24,4.6333,4.6581,4.5682,4.5927,1130736,0
1996-04-25,4.5682,4.5927,4.5682,4.5927,890799,0
1996-04-26,4.5927,4.5927,4.544,4.5682,730357,0
1996-04-29,4.5682,4.5927,4.5273,4.5682,332985,0
1996-04-30,4.5682,4.6088,4.5682,4.5682,882130,0
1996-05-01,4.5192,4.6906,4.5029,4.6497,3573314,0
1996-05-02,4.6497,4.6497,4.6088,4.6497,1314450,0
1996-05-03,4.6581,4.6581,4.5927,4.5927,811744,0
1996-05-06,4.6088,4.6088,4.4621,4.5029,1256516,0
1996-05-07,4.5521,4.6742,4.5521,4.6333,1623673,0
1996-05-08,4.6088,4.7557,4.5845,4.715,3128669,0
1996-05-09,4.8291,4.8944,4.8291,4.8699,2726744,0
1996-05-10,4.9188,4.9598,4.9188,4.9598,3076563,0
1996-05-13,4.9515,4.9761,4.9353,4.9761,7685037,0
1996-05-14,4.9761,4.9761,4.8864,4.9107,1955638,0
1996-05-15,4.9107,5.0252,4.9107,5.0004,2549020,0
1996-05-16,5.0004,5.0252,4.9761,5.0004,2008483,0
1996-05-17,5.0004,5.0411,4.9515,4.9761,1055359,0
1996-05-20,4.9761,5.0004,4.9515,4.9761,1008333,0
1996-05-21,4.9515,4.9761,4.9515,4.9761,646600,0
1996-05-22,4.9598,5.0252,4.9598,5.0252,1413957,0
1996-05-23,5.0739,5.1145,5.0495,5.0495,1273328,0
1996-05-24,5.0252,5.0739,5.0087,5.0495,1093618,0
1996-05-28,5.0411,5.0659,5.0004,5.0004,1119943,0
1996-05-29,5.0004,5.0659,5.0004,5.0659,1323616,0
1996-05-30,5.0495,5.0659,5.0004,5.0252,1123032,0
1996-05-31,5.0252,5.0252,4.9598,4.9598,1035155,0
1996-06-03,4.9353,5.0004,4.9353,4.9761,2762743,0
1996-06-04,5.0004,5.0252,4.9353,4.9598,1133612,0
1996-06-05,4.9598,4.9842,4.9353,4.9598,1307944,0
1996-06-06,4.9761,5.0004,4.9107,4.9353,1359170,0
1996-06-07,4.8864,4.9107,4.8211,4.9107,892380,0
1996-06-10,4.8699,4.8864,4.8211,4.8457,665290,0
1996-06-11,4.8699,4.8944,4.8457,4.8699,418320,0
1996-06-12,4.8864,4.8864,4.8211,4.8457,842459,0
1996-06-13,4.8211,4.8864,4.8047,4.8457,856923,0
1996-06-14,4.8457,4.8457,4.8047,4.8047,761464,0
1996-06-17,4.8291,4.8457,4.8047,4.8047,800303,0
1996-06-18,4.8047,4.8944,4.8047,4.8944,1802511,0
1996-06-19,4.8699,4.9353,4.8699,4.8944,1355496,0
1996-06-20,4.8944,4.8944,4.8047,4.8047,1622288,0
1996-06-21,4.8047,4.8944,4.8047,4.8944,1258868,0
1996-06-24,4.8944,4.9598,4.8699,4.9353,1205540,0
1996-06-25,4.9515,5.0004,4.9107,4.9107,1706101,0
1996-06-26,4.9353,4.9598,4.9107,4.9353,1128724,0
1996-06-27,4.9515,4.9761,4.9353,4.9761,2444418,0
1996-06-28,4.9842,5.1799,4.9842,5.1145,3450519,0
1996-07-01,5.0901,5.1556,5.0659,5.131,4545930,0
1996-07-02,5.1145,5.1393,5.0901,5.1145,4541679,0
1996-07-03,5.1145,5.1145,5.0659,5.0901,2257419,0
1996-07-05,5.0495,5.0495,4.9353,4.9598,648553,0
1996-07-08,4.9353,5.0411,4.9353,4.9761,2898393,0
1996-07-09,5.0004,5.0495,4.9842,5.0252,4455995,0
1996-07-10,5.0252,5.0901,5.0004,5.0901,2912591,0
1996-07-11,5.0411,5.0659,5.0252,5.0659,850765,0
1996-07-12,5.0252,5.1145,5.0004,5.1145,2384653,0
1996-07-15,5.0901,5.1145,5.0495,5.0495,1237206,0
1996-07-16,5.0659,5.0659,4.9761,5.0004,1439023,0
1996-07-17,5.0252,5.0495,4.9353,4.9598,1335045,0
1996-07-18,4.9353,4.9598,4.8944,4.9353,1652873,0
1996-07-19,4.9107,4.9353,4.8699,4.9107,652788,0
1996-07-22,4.8699,4.9107,4.8211,4.8457,2847374,0
1996-07-23,4.8457,4.8699,4.7803,4.8047,1201361,0
1996-07-24,4.8211,4.8457,4.7966,4.8211,2342317,0
1996-07-25,4.8047,4.8211,4.7803,4.7803,1229959,0
1996-07-26,4.7803,4.7803,4.7396,4.7803,997703,0
1996-07-29,4.7803,4.7803,4.715,4.7557,1190786,0
1996-07-30,4.7396,4.7557,4.6742,4.715,1218819,0
1996-07-31,4.715,4.7396,4.6906,4.715,1619976,0
1996-08-01,4.6906,4.7803,4.6906,4.7803,1847201,0
1996-08-02,4.8211,4.8618,4.8211,4.8211,1151262,0
1996-08-05,4.8457,4.8864,4.8211,4.8211,880857,0
1996-08-06,4.8211,4.8457,4.7966,4.8211,1395439,0
1996-08-07,4.8618,4.8618,4.7966,4.8211,1791553,0
1996-08-08,4.8211,4.8457,4.8211,4.8457,596597,0
1996-08-09,4.9028,5.0004,4.9028,4.9761,3631063,0
1996-08-12,4.9598,4.9842,4.9598,4.9598,2701702,0
1996-08-13,4.9598,4.9842,4.9353,4.9353,17389501,0
1996-08-14,4.927,4.9761,4.927,4.9761,526973,0
1996-08-15,4.9842,5.0739,4.9598,5.0495,1084672,0
1996-08-16,5.0252,5.0739,5.0004,5.0252,990081,0
1996-08-19,5.0252,5.0495,5.0252,5.0252,759213,0
1996-08-20,5.0739,5.0985,5.0252,5.0739,719586,0
1996-08-21,5.0739,5.0739,5.0252,5.0252,727242,0
1996-08-22,5.0495,5.0495,5.0252,5.0252,285925,0
1996-08-23,5.0252,5.0495,5.0252,5.0252,705933,0
1996-08-26,5.0252,5.0739,5.0252,5.0739,1618402,0
1996-08-27,5.0495,5.0739,5.0495,5.0739,472035,0
1996-08-28,5.0901,5.1393,5.0659,5.1145,810235,0
1996-08-29,5.1228,5.1228,5.0252,5.0739,956493,0
1996-08-30,5.0495,5.0739,5.0004,5.0252,866652,0
1996-09-03,5.0252,5.0252,4.9598,4.9598,782819,0
1996-09-04,4.9842,4.9842,4.9353,4.9598,490815,0
1996-09-05,4.9353,4.9598,4.8864,4.9107,1848490,0
1996-09-06,4.8618,4.9353,4.8618,4.8864,1399797,0
1996-09-09,4.8864,4.9353,4.8864,4.9107,641024,0
1996-09-10,4.9107,4.9107,4.8127,4.8618,973856,0
1996-09-11,4.8618,4.9107,4.8618,4.9107,929573,0
1996-09-12,4.9353,4.9598,4.9107,4.9353,448389,0
1996-09-13,4.9842,5.0252,4.9353,4.9353,443059,0
1996-09-16,4.9598,4.9842,4.9353,4.9598,1546111,0
1996-09-17,4.9353,4.9842,4.9107,4.9598,601759,0
1996-09-18,4.9598,4.9598,4.9107,4.9353,405772,0
1996-09-19,4.9028,5.0004,4.9028,4.9761,1316995,0
1996-09-20,4.9515,5.0004,4.9515,4.9761,723367,0
1996-09-23,4.9515,4.9761,4.927,4.9761,716262,0
1996-09-24,4.9515,5.0252,4.9515,4.9761,1163258,0
1996-09-25,4.9598,4.9842,4.9107,4.9353,2284566,0
1996-09-26,4.9353,4.9353,4.8864,4.8864,1210615,0
1996-09-27,4.8864,4.9107,4.8618,4.8864,782503,0
1996-09-30,4.8864,5.0004,4.8864,4.9353,1363812,0
1996-10-01,4.9028,4.9761,4.9028,4.9761,1472508,0
1996-10-02,4.9598,5.0087,4.9353,4.9598,644360,0
1996-10-03,4.9598,4.9598,4.9107,4.9353,2605095,0
1996-10-04,4.9353,5.0659,4.9107,5.0004,1355561,0
1996-10-07,5.0004,5.0739,5.0004,5.0252,1132157,0
1996-10-08,5.0252,5.0985,5.0252,5.0739,844691,0
1996-10-09,5.0739,5.0985,4.9107,4.9598,2352010,0
1996-10-10,4.9353,4.9598,4.9107,4.9107,2024285,0
1996-10-11,4.927,4.9761,4.9028,4.9761,1045065,0
1996-10-14,4.9842,4.9842,4.9598,4.9598,319519,0
1996-10-15,4.9353,4.9598,4.8373,4.8864,1435328,0
1996-10-16,4.8864,4.8864,4.8618,4.8864,896191,0
1996-10-17,4.8864,4.9598,4.8864,4.8864,1292326,0
1996-10-18,4.8864,4.9598,4.8864,4.9353,1584899,0
1996-10-21,4.9028,4.9761,4.9028,4.9761,1178362,0
1996-10-22,4.9761,5.0004,4.9515,4.9761,1841303,0
1996-10-23,4.9598,4.9842,4.8864,4.9107,3618848,0
1996-10-24,4.8864,4.8864,4.8373,4.8618,807697,0
1996-10-25,4.8457,4.8457,4.7966,4.8457,5901331,0
1996-10-28,4.8373,4.9107,4.8127,4.8618,2361776,0
1996-10-29,4.8618,5.0495,4.8373,5.0004,2268743,0
1996-10-30,5.0004,5.0495,4.9515,5.0004,791483,0
1996-10-31,4.9353,5.0087,4.9353,4.9598,2188698,0
1996-11-01,5.0004,5.0004,4.9515,4.9761,1582703,0
1996-11-04,4.9598,5.0739,4.9598,5.0739,978673,0
1996-11-05,5.0411,5.1145,5.0411,5.0901,724341,0
1996-11-06,5.1145,5.1882,5.0985,5.1637,2058677,0
1996-11-07,5.1882,5.1882,5.0985,5.1882,1592015,0
1996-11-08,5.2536,5.2779,5.2044,5.2044,11380863,0
1996-11-11,5.2292,5.2536,5.2044,5.2292,2601059,0
1996-11-12,5.1963,5.2452,5.1717,5.2452,5794204,0
1996-11-13,5.2536,5.2536,5.2044,5.2292,705253,0
1996-11-14,5.1799,5.2292,5.1556,5.1799,1389781,0
1996-11-15,5.1799,5.2044,5.131,5.131,1936572,0
1996-11-18,5.1556,5.1556,5.1068,5.131,503141,0
1996-11-19,5.1068,5.131,5.0822,5.1068,555725,0
1996-11-20,5.0822,5.1068,5.0577,5.0822,992475,0
1996-11-21,5.1068,5.131,5.0577,5.0822,1453765,0
1996-11-22,5.1068,5.131,5.0577,5.0822,8807347,0
1996-11-25,5.1068,5.1068,5.0577,5.0822,1324468,0
1996-11-26,5.0577,5.1068,5.0332,5.0822,2099400,0
1996-11-27,5.0577,5.0822,5.0087,5.0332,969495,0
1996-11-29,5.0577,5.0577,5.0087,5.0332,2294790,0
1996-12-02,5.0169,5.0411,4.9923,5.0169,633844,0
1996-12-03,5.0411,5.0659,4.9678,4.9678,1774360,0
1996-12-04,4.9923,5.0169,4.9188,5.0169,1616912,0
1996-12-05,5.0169,5.0411,4.9435,5.0169,6897195,0
1996-12-06,4.9435,4.9923,4.9188,4.9435,6107421,0
1996-12-09,4.9678,5.0169,4.9435,4.9923,657319,0
1996-12-10,4.9842,5.0577,4.9842,5.0577,1407029,0
1996-12-11,5.0411,5.0659,4.9435,4.9678,1752533,0
1996-12-12,4.9923,5.0169,4.9435,4.9435,1193180,0
1996-12-13,4.9435,4.9923,4.9435,4.9435,647254,0
1996-12-16,4.9678,5.0169,4.9678,4.9923,1463913,0
1996-12-17,4.9923,5.0169,4.9678,4.9923,1543351,0
1996-12-18,4.9923,5.0411,4.9923,4.9923,1445582,0
1996-12-19,4.9842,5.0822,4.9842,5.0822,1415326,0
1996-12-20,5.0332,5.0822,5.0087,5.0577,1386926,0
1996-12-23,5.0332,5.0577,5.0087,5.0332,790281,0
1996-12-24,5.0332,5.1068,5.0332,5.1068,884267,0
1996-12-26,5.131,5.131,5.0577,5.0822,387905,0
1996-12-27,5.1068,5.131,5.0332,5.0332,3016887,0
1996-12-30,5.0577,5.0822,5.0332,5.0577,2107049,0
1996-12-31,5.0577,5.0822,4.9842,5.0577,1495296,0
1997-01-02,5.0332,5.0577,4.9598,5.0332,1523741,0
1997-01-03,5.0332,5.0577,4.9842,5.0577,1855357,0
1997-01-06,5.0577,5.0822,5.0332,5.0822,1141872,0
1997-01-07,5.0577,5.0822,5.0169,5.0822,1442409,0
1997-01-08,5.0577,5.1556,5.0577,5.131,2060610,0
1997-01-09,5.1145,5.2536,5.0901,5.2292,4406091,0
1997-01-10,5.1799,5.2292,5.131,5.2292,2159408,0
1997-01-13,5.2452,5.2452,5.131,5.131,2148832,0
1997-01-14,5.1799,5.2292,5.131,5.1799,1781748,0
1997-01-15,5.1556,5.1556,5.0822,5.131,2898306,0
1997-01-16,5.1556,5.2044,5.131,5.1556,1517695,0
1997-01-17,5.1556,5.1799,5.131,5.1799,733300,0
1997-01-20,5.1799,5.1799,5.1068,5.131,1226408,0
1997-01-21,5.1068,5.131,5.0577,5.0822,1406589,0
1997-01-22,5.0577,5.1556,5.0577,5.1556,1904541,0
1997-01-23,5.1556,5.2292,5.131,5.1799,1530331,0
1997-01-24,5.1799,5.2044,5.131,5.2044,1114951,0
1997-01-27,5.1799,5.1799,5.131,5.1799,1503266,0
1997-01-28,5.2044,5.2292,5.1068,5.131,868267,0
1997-01-29,5.1068,5.1556,5.0577,5.0822,1211764,0
1997-01-30,5.0822,5.1068,4.9435,4.9435,6488263,0
1997-01-31,4.9435,4.9435,4.7966,4.8699,9925158,0
1997-02-03,4.8699,4.8699,4.7966,4.8457,5715589,0
1997-02-04,4.8047,4.8537,4.7803,4.8291,3243484,0
1997-02-05,4.8291,4.878,4.7803,4.8291,2228641,0
1997-02-06,4.8047,4.8537,4.7803,4.8291,923218,0
1997-02-07,4.8699,4.8944,4.7966,4.8457,2391839,0
1997-02-10,4.8211,4.8699,4.7966,4.8457,1630404,0
1997-02-11,4.9353,4.9598,4.8864,4.9107,24663575,0
1997-02-12,4.9107,4.9842,4.8864,4.9842,4753340,0
1997-02-13,4.9598,4.9842,4.9353,4.9842,835139,0
1997-02-14,4.9598,4.9842,4.9598,4.9598,1839795,0
1997-02-18,4.9598,5.0087,4.9598,5.0087,1124985,0
1997-02-19,4.9842,5.0087,4.9353,4.9598,1143862,0
1997-02-20,4.9107,4.9842,4.9107,4.9842,1514922,0
1997-02-21,4.9353,5.0087,4.9353,5.0087,776594,0
1997-02-24,4.9842,5.0332,4.9842,5.0087,2020857,0
1997-02-25,4.9842,4.9842,4.9598,4.9842,1588738,0
1997-02-26,4.9842,4.9842,4.8864,4.9353,1566426,0
1997-02-27,4.9353,4.9598,4.9107,4.9598,822073,0
1997-02-28,4.9598,4.9842,4.9107,4.9842,849731,0
1997-03-03,4.9353,4.9598,4.9107,4.9598,1316345,0
1997-03-04,4.9842,5.0087,4.9353,4.9842,3098514,0
1997-03-05,4.9598,4.9842,4.9107,4.9598,2381263,0
1997-03-06,4.9353,4.9598,4.8864,4.9353,1142419,0
1997-03-07,4.9107,4.9598,4.8373,4.9598,2520276,0
1997-03-10,4.9353,4.9598,4.8864,4.9107,1794309,0
1997-03-11,4.9107,4.9107,4.7639,4.7639,4915962,0
1997-03-12,4.7639,4.7885,4.715,4.7639,3104455,0
1997-03-13,4.772,4.772,4.6497,4.6742,2116040,0
1997-03-14,4.6986,4.6986,4.6497,4.6742,1613812,0
1997-03-17,4.6255,4.7478,4.6255,4.7478,3283345,0
1997-03-18,4.7233,4.7478,4.6742,4.6742,2757967,0
1997-03-19,4.6986,4.6986,4.6009,4.6009,2504012,0
1997-03-20,4.6009,4.6009,4.5273,4.5521,4372754,0
1997-03-21,4.5761,4.6986,4.5521,4.6742,7056041,0
1997-03-24,4.666,4.7639,4.666,4.7639,3877996,0
1997-03-25,4.7885,4.8864,4.7639,4.7885,6708647,0
1997-03-26,4.8127,4.8373,4.7885,4.8127,3416084,0
1997-03-27,4.8127,4.8373,4.7396,4.7639,2120573,0
1997-03-31,4.7885,4.7885,4.7396,4.7639,2245063,0
1997-04-01,4.772,4.7966,4.7478,4.7478,911281,0
1997-04-02,4.7396,4.8127,4.7396,4.7885,1818787,0
1997-04-03,4.7639,4.8373,4.7639,4.8373,2842755,0
1997-04-04,4.7885,4.8618,4.7885,4.7885,2511452,0
1997-04-07,4.8127,4.8373,4.7639,4.7885,5918991,0
1997-04-08,4.772,4.7966,4.6986,4.7478,1358775,0
1997-04-09,4.772,4.8211,4.6742,4.6986,9850797,0
1997-04-10,4.6906,4.8127,4.6906,4.8127,1924821,0
1997-04-11,4.7885,4.8127,4.7396,4.7885,2234211,0
1997-04-14,4.7639,4.7885,4.715,4.7639,959839,0
1997-04-15,4.772,4.8211,4.7233,4.7478,1134169,0
1997-04-16,4.7396,4.8618,4.666,4.8618,3319916,0
1997-04-17,4.8618,4.8864,4.8127,4.8373,1460861,0
1997-04-18,4.8618,4.8864,4.7885,4.8127,2352365,0
1997-04-21,4.8127,4.8618,4.7396,4.7639,1511877,0
1997-04-22,4.772,4.772,4.7478,4.7478,954143,0
1997-04-23,4.772,4.8211,4.7233,4.7233,1665256,0
1997-04-24,4.7478,4.772,4.6986,4.6986,2915549,0
1997-04-25,4.6742,4.6986,4.6497,4.6497,1693075,0
1997-04-28,4.6906,4.7885,4.666,4.7639,1672423,0
1997-04-29,4.8373,4.9353,4.7885,4.9353,2604988,0
1997-04-30,4.8864,4.9107,4.7885,4.8618,2846010,0
1997-05-01,4.8127,4.8373,4.7639,4.8127,1207096,0
1997-05-02,4.8373,4.9353,4.8127,4.8864,1566430,0
1997-05-05,4.8373,4.9842,4.8373,4.9842,2016179,0
1997-05-06,4.9107,4.9842,4.8864,4.9598,1733388,0
1997-05-07,4.9107,4.9107,4.8127,4.8618,1094620,0
1997-05-08,4.8618,4.9107,4.8373,4.8864,8389197,0
1997-05-09,4.9842,5.0332,4.9598,4.9842,8498596,0
1997-05-12,4.9598,5.0332,4.9598,5.0087,5055370,0
1997-05-13,4.9842,5.0332,4.9842,4.9842,1611325,0
1997-05-14,5.0332,5.0822,4.8127,4.8864,5758631,0
1997-05-15,4.8618,4.9353,4.8291,4.9353,5812784,0
1997-05-16,4.9598,5.0087,4.8864,5.0087,2864122,0
1997-05-19,4.9028,4.9028,4.8291,4.8537,4841930,0
1997-05-20,4.8537,4.8537,4.7557,4.7803,1852031,0
1997-05-21,4.7803,4.7803,4.6333,4.6823,6889122,0
1997-05-22,4.6823,4.8047,4.6823,4.7803,3559197,0
1997-05-23,4.8291,4.9353,4.8291,4.9353,3424880,0
1997-05-27,4.8864,4.9107,4.8618,4.8864,1404525,0
1997-05-28,4.8537,4.878,4.7803,4.8537,2191761,0
1997-05-29,4.8047,4.8047,4.7312,4.7803,2911535,0
1997-05-30,4.7557,4.8537,4.7312,4.8537,7260365,0
1997-06-02,4.878,4.9028,4.7803,4.8291,2052026,0
1997-06-03,4.8291,4.8537,4.7803,4.8047,2118898,0
1997-06-04,4.8047,4.8291,4.7803,4.8047,1762519,0
1997-06-05,4.7803,4.8291,4.7803,4.7803,1012342,0
1997-06-06,4.7803,4.8537,4.7312,4.8537,2173224,0
1997-06-09,4.8291,4.8537,4.7557,4.8047,1249431,0
1997-06-10,4.7803,4.8047,4.7557,4.8047,1530828,0
1997-06-11,4.8127,4.8864,4.7803,4.8864,3481434,0
1997-06-12,4.8618,4.9842,4.8618,4.9842,4414723,0
1997-06-13,4.9842,5.0332,4.9107,4.9598,3533794,0
1997-06-16,4.9107,4.9598,4.9107,4.9598,1596476,0
1997-06-17,4.9598,4.9842,4.8618,4.9842,2365631,0
1997-06-18,4.9598,4.9842,4.8864,4.9353,1965371,0
1997-06-19,4.9107,4.9842,4.9107,4.9353,963747,0
1997-06-20,4.9353,4.9598,4.9107,4.9598,1338952,0
1997-06-23,4.9353,4.9353,4.8618,4.9107,1973118,0
1997-06-24,4.8864,4.9353,4.8699,4.8944,1227894,0
1997-06-25,4.878,4.9435,4.8699,4.9435,2762017,0
1997-06-26,4.9435,4.9598,4.9107,4.9188,1879462,0
1997-06-27,4.9515,4.9842,4.9353,4.9598,950987,0
1997-06-30,4.9598,5.0169,4.9435,5.0087,3791318,0
1997-07-01,5.0087,5.0577,4.9842,5.0332,1950116,0
1997-07-02,5.0411,5.0659,5.0004,5.0495,5564223,0
1997-07-03,5.0577,5.0822,5.0332,5.0822,1732355,0
1997-07-07,5.0901,5.0901,5.0252,5.0495,1600953,0
1997-07-08,5.0577,5.1068,5.0332,5.0577,3078590,0
1997-07-09,5.0659,5.1145,5.0659,5.0739,3213068,0
1997-07-10,5.0411,5.0901,5.0411,5.0495,1231633,0
1997-07-11,5.0659,5.0659,5.0252,5.0495,978407,0
1997-07-14,5.0332,5.0985,5.0332,5.0822,3481551,0
1997-07-15,5.0985,5.1068,5.0822,5.1068,2027773,0
1997-07-16,5.1068,5.1068,5.0577,5.0822,1101565,0
1997-07-17,5.0822,5.1068,5.0822,5.0822,1065350,0
1997-07-18,5.0901,5.0985,5.0411,5.0495,4111334,0
1997-07-21,5.0411,5.0411,4.9761,5.0169,740789,0
1997-07-22,5.0087,5.0087,4.9515,4.9923,1235930,0
1997-07-23,5.0087,5.0087,4.7312,4.8291,10717543,0
1997-07-24,4.8291,4.8457,4.7803,4.8291,7765021,0
1997-07-25,4.8457,4.9678,4.8291,4.9188,5047262,0
1997-07-28,4.9028,4.9188,4.8864,4.8944,1700356,0
1997-07-29,4.8944,4.9761,4.878,4.9678,2171416,0
1997-07-30,4.9842,5.0169,4.9842,4.9923,1745638,0
1997-07-31,5.0332,5.1472,5.0252,5.1472,7986261,0
1997-08-01,5.131,5.1472,5.0169,5.0577,3996694,0
1997-08-04,5.0577,5.0739,4.9842,5.0087,1893134,0
1997-08-05,5.0087,5.0252,4.9515,5.0169,1690584,0
1997-08-06,5.0332,5.0659,5.0169,5.0577,1649212,0
1997-08-07,5.0577,5.1068,5.0577,5.0985,1852034,0
1997-08-08,5.0822,5.1068,5.0659,5.1068,6145651,0
1997-08-11,5.1963,5.2369,5.1963,5.2208,2348395,0
1997-08-12,5.2292,5.2696,5.2126,5.2536,2346982,0
1997-08-13,5.2536,5.2942,5.2536,5.2536,2214616,0
1997-08-14,5.2696,5.2779,5.2536,5.2536,1189624,0
1997-08-15,5.2696,5.2779,5.2126,5.2292,4364129,0
1997-08-18,5.2452,5.2942,5.2452,5.2863,2247621,0
1997-08-19,5.2942,5.3104,5.2452,5.2452,1198652,0
1997-08-20,5.2208,5.2452,5.1717,5.2208,3539113,0
1997-08-21,5.2126,5.2292,5.1882,5.2044,1161087,0
1997-08-22,5.1799,5.1882,5.1228,5.1882,1064702,0
1997-08-25,5.1882,5.2044,5.1799,5.1882,1200375,0
1997-08-26,5.1799,5.2208,5.1717,5.2208,2317819,0
1997-08-27,5.2126,5.2779,5.2126,5.2696,2046807,0
1997-08-28,5.2696,5.3431,5.2696,5.3186,5053844,0
1997-08-29,5.3431,5.3431,5.2942,5.3186,1974714,0
1997-09-02,5.3351,5.4084,5.3351,5.4084,2609440,0
1997-09-03,5.4165,5.4656,5.4165,5.4409,2284961,0
1997-09-04,5.4409,5.4656,5.3756,5.3756,2375037,0
1997-09-05,5.3677,5.4165,5.3431,5.4084,4104922,0
1997-09-08,5.392,5.4084,5.3186,5.3841,2545543,0
1997-09-09,5.3596,5.3841,5.3512,5.3596,1526554,0
1997-09-10,5.3512,5.4002,5.3351,5.3596,1569556,0
1997-09-11,5.3351,5.3596,5.3186,5.3186,1904394,0
1997-09-12,5.3512,5.4165,5.3023,5.4084,915332,0
1997-09-15,5.4084,5.4491,5.3596,5.3841,1954035,0
1997-09-16,5.4165,5.4248,5.3596,5.3596,850935,0
1997-09-17,5.3596,5.4084,5.3596,5.3841,2510797,0
1997-09-18,5.3756,5.4165,5.3596,5.4002,4424142,0
1997-09-19,5.4084,5.4084,5.3677,5.4084,2350400,0
1997-09-22,5.4165,5.4409,5.4165,5.4248,776514,0
1997-09-23,5.4248,5.4409,5.3596,5.3756,3558013,0
1997-09-24,5.3756,5.392,5.3596,5.3841,1967276,0
1997-09-25,5.3756,5.3841,5.3596,5.3841,1171428,0
1997-09-26,5.392,5.4165,5.3756,5.4002,1186221,0
1997-09-29,5.4002,5.4409,5.3596,5.4409,1641800,0
1997-09-30,5.4084,5.4327,5.3841,5.4084,1761969,0
1997-10-01,5.4165,5.4656,5.4165,5.4409,1943537,0
1997-10-02,5.4165,5.4248,5.3596,5.4248,1247882,0
1997-10-03,5.4409,5.4819,5.4002,5.4248,2864589,0
1997-10-06,5.4248,5.4491,5.4002,5.4409,2276693,0
1997-10-07,5.4491,5.4656,5.4248,5.4409,1831936,0
1997-10-08,5.4165,5.4327,5.3841,5.4084,2477846,0
1997-10-09,5.4084,5.4084,5.3841,5.4084,2265984,0
1997-10-10,5.392,5.4248,5.392,5.4002,1864883,0
1997-10-13,5.4002,5.4409,5.4002,5.4409,4151613,0
1997-10-14,5.4165,5.4735,5.4165,5.4735,911190,0
1997-10-15,5.4899,5.596,5.4819,5.5306,3403329,0
1997-10-16,5.5306,5.588,5.5227,5.5306,2958588,0
1997-10-17,5.5144,5.5306,5.4656,5.4899,7572520,0
1997-10-20,5.4656,5.5306,5.4248,5.5306,1953377,0
1997-10-21,5.5227,5.547,5.5064,5.5306,1485495,0
1997-10-22,5.5064,5.5553,5.4899,5.5144,1589215,0
1997-10-23,5.4409,5.4735,5.3841,5.3841,2418971,0
1997-10-24,5.4165,5.4656,5.3756,5.3756,3239742,0
1997-10-27,5.327,5.3677,5.0985,5.1228,1584143,0
1997-10-28,5.0739,5.2536,5.0169,5.2044,2616583,0
1997-10-29,5.2126,5.2942,5.1717,5.2208,2586371,0
1997-10-30,5.2044,5.2779,5.1799,5.1882,2007794,0
1997-10-31,5.2044,5.2779,5.1472,5.2696,1857427,0
1997-11-03,5.2696,5.3756,5.2696,5.3596,955130,0
1997-11-04,5.3351,5.3351,5.2292,5.2292,1847411,0
1997-11-05,5.2536,5.3186,5.2536,5.3104,1248267,0
1997-11-06,5.3104,5.3186,5.2536,5.2536,1356731,0
1997-11-07,5.2044,5.2536,5.1717,5.2292,8173125,0
1997-11-10,5.3186,5.4409,5.3023,5.3841,4258063,0
1997-11-11,5.4084,5.4084,5.3512,5.392,567248,0
1997-11-12,5.3677,5.4575,5.3512,5.392,863060,0
1997-11-13,5.4002,5.4491,5.3841,5.4248,2775691,0
1997-11-14,5.4327,5.4899,5.4165,5.4735,2498812,0
1997-11-17,5.5306,5.5714,5.5064,5.5306,1824988,0
1997-11-18,5.5306,5.5388,5.4327,5.5144,1870991,0
1997-11-19,5.5227,5.5227,5.4735,5.498,672054,0
1997-11-20,5.5144,5.6205,5.498,5.6205,2944570,0
1997-11-21,5.6532,5.7347,5.6123,5.6532,1642560,0
1997-11-24,5.6367,5.7591,5.5714,5.7183,2708426,0
1997-11-25,5.7021,5.7673,5.7021,5.7428,1591672,0
1997-11-26,5.7673,5.8407,5.7591,5.8245,4873847,0
1997-11-28,5.8651,5.8651,5.8081,5.8245,778319,0
1997-12-01,5.8245,6.0529,5.8245,6.0119,3793773,0
1997-12-02,5.9875,6.0038,5.9057,5.9057,2719583,0
1997-12-03,5.9142,5.9304,5.849,5.8897,1826750,0
1997-12-04,5.9142,5.9304,5.8651,5.9304,2648477,0
1997-12-05,5.9057,5.9468,5.849,5.9057,1044305,0
1997-12-08,5.849,5.9057,5.8161,5.9057,1125514,0
1997-12-09,5.849,5.8651,5.7673,5.8081,2374588,0
1997-12-10,5.7836,5.849,5.7836,5.8081,2082034,0
1997-12-11,5.8081,5.8081,5.7183,5.7836,1098223,0
1997-12-12,5.7999,5.8651,5.7753,5.8407,2986115,0
1997-12-15,5.8081,5.955,5.7836,5.8897,1704042,0
1997-12-16,5.8817,5.9793,5.8651,5.9225,3354554,0
1997-12-17,5.955,5.9711,5.8897,5.9711,1970461,0
1997-12-18,5.955,6.1018,5.9468,6.0772,2591170,0
1997-12-19,6.0284,6.11,6.0119,6.0529,4828438,0
1997-12-22,6.0362,6.1834,6.0362,6.1587,2399276,0
1997-12-23,6.1507,6.2567,6.1342,6.2567,1576756,0
1997-12-24,6.2158,6.2245,6.1342,6.1342,3139745,0
1997-12-26,6.1262,6.1752,6.1262,6.1507,1526447,0
1997-12-29,6.1587,6.2486,6.1342,6.1995,7054413,0
1997-12-30,6.2077,6.2321,6.1671,6.2321,1645888,0
1997-12-31,6.1752,6.1914,6.1342,6.1914,1049606,0
1998-01-02,6.2158,6.2158,6.118,6.1342,1395262,0
1998-01-05,6.1342,6.1995,6.0772,6.0936,2320821,0
1998-01-06,6.1262,6.1262,6.0449,6.0691,1442072,0
1998-01-07,6.0449,6.0449,5.9304,5.9875,1450262,0
1998-01-08,6.0038,6.0936,5.9468,6.0936,1518241,0
1998-01-09,6.0691,6.1752,6.0529,6.1342,3362271,0
1998-01-12,6.0854,6.1262,6.0284,6.0691,2029944,0
1998-01-13,6.0691,6.0772,6.0284,6.0284,773182,0
1998-01-14,6.0449,6.0529,6.0038,6.0284,3312004,0
1998-01-15,6.0284,6.0362,5.9225,5.9468,3109122,0
1998-01-16,5.963,6.0119,5.9057,5.9225,708744,0
1998-01-20,5.9225,5.9711,5.849,5.9468,1865635,0
1998-01-21,5.8897,6.0449,5.8081,6.0284,3206421,0
1998-01-22,5.9711,6.0201,5.955,5.9956,938915,0
1998-01-23,6.0284,6.11,6.0119,6.0691,2055932,0
1998-01-26,6.0529,6.0691,6.0119,6.0529,514111,0
1998-01-27,6.0038,6.0284,5.9304,5.9468,1165513,0
1998-01-28,6.0038,6.0362,5.9057,5.9468,2213261,0
1998-01-29,5.9793,6.0854,5.9468,5.963,1456933,0
1998-01-30,5.9304,5.9875,5.8897,5.9304,2012354,0
1998-02-02,5.9304,6.0772,5.9304,5.9956,1752645,0
1998-02-03,6.0119,6.0529,5.963,6.0529,1729138,0
1998-02-04,6.0362,6.0772,6.0284,6.0529,2047518,0
1998-02-05,6.0362,6.1018,5.9793,6.0362,3681634,0
1998-02-06,6.0284,6.118,6.0284,6.0772,3173756,0
1998-02-09,6.0772,6.0772,6.0119,6.0772,8538917,0
1998-02-10,6.118,6.1995,6.118,6.1752,2478328,0
1998-02-11,6.1914,6.1914,6.11,6.1342,1237724,0
1998-02-12,6.1018,6.1834,6.0449,6.1262,1111669,0
1998-02-13,6.0691,6.1018,6.0284,6.0284,1020609,0
1998-02-17,6.0201,6.0609,5.9793,6.0362,1560255,0
1998-02-18,6.0691,6.118,6.0038,6.0854,2568643,0
1998-02-19,6.0772,6.0772,6.0119,6.0119,1746610,0
1998-02-20,6.0119,6.0529,5.9956,6.0362,2109948,0
1998-02-23,6.0449,6.0854,6.0449,6.0691,1396649,0
1998-02-24,6.0691,6.0936,5.9956,5.9956,4985008,0
1998-02-25,6.0449,6.0691,6.0284,6.0691,1239954,0
1998-02-26,6.0691,6.0936,6.0529,6.0691,897790,0
1998-02-27,6.0609,6.0772,6.0362,6.0362,1184196,0
1998-03-02,6.0449,6.1428,5.9956,6.0691,2538274,0
1998-03-03,6.0609,6.1507,6.0609,6.1342,2316228,0
1998-03-04,6.1428,6.1428,6.0609,6.0854,615997,0
1998-03-05,6.0362,6.0772,6.0284,6.0529,1135470,0
1998-03-06,6.0529,6.1752,6.0529,6.1507,869944,0
1998-03-09,6.0936,6.1507,6.0529,6.1342,936893,0
1998-03-10,6.1507,6.2486,6.1428,6.2077,793722,0
1998-03-11,6.2486,6.265,6.2245,6.2486,837918,0
1998-03-12,6.2486,6.2486,6.1671,6.1914,1238100,0
1998-03-13,6.1995,6.265,6.1995,6.2245,902240,0
1998-03-16,6.2405,6.2405,6.1507,6.2245,1500801,0
1998-03-17,6.2077,6.265,6.2077,6.2245,1878800,0
1998-03-18,6.2321,6.3058,6.2321,6.2893,5199247,0
1998-03-19,6.2567,6.2893,6.2321,6.273,805528,0
1998-03-20,6.2893,6.3465,6.2893,6.3465,3849583,0
1998-03-23,6.3302,6.3791,6.265,6.3058,1590562,0
1998-03-24,6.2975,6.477,6.2975,6.4443,3711237,0
1998-03-25,6.4443,6.5176,6.4279,6.4443,2147310,0
1998-03-26,6.4443,6.5098,6.4279,6.4279,1451311,0
1998-03-27,6.7057,6.8685,6.6889,6.6889,3798293,0
1998-03-30,6.6973,6.7626,6.6401,6.6401,3030905,0
1998-03-31,6.6973,6.8442,6.6973,6.8034,3503412,0
1998-04-01,6.8034,6.8605,6.7626,6.8197,1921995,0
1998-04-02,6.8277,7.0234,6.787,6.9257,2676379,0
1998-04-03,6.9257,6.9585,6.885,6.9012,1684888,0
1998-04-06,6.8442,6.8766,6.8034,6.8197,2140964,0
1998-04-07,6.7626,6.8113,6.746,6.787,2670417,0
1998-04-08,6.787,6.8442,6.746,6.7626,2277512,0
1998-04-09,6.746,6.8034,6.7302,6.746,2044476,0
1998-04-13,6.6973,6.7215,6.6648,6.681,2080552,0
1998-04-14,6.6484,6.8277,6.6157,6.787,4701024,0
1998-04-15,6.787,6.8442,6.7708,6.8277,2488704,0
1998-04-16,6.7951,6.8113,6.7302,6.7708,3134892,0
1998-04-17,6.7789,6.7789,6.7382,6.7626,1004057,0
1998-04-20,6.7626,6.7626,6.6565,6.681,1179751,0
1998-04-21,6.6648,6.6973,6.5831,6.6237,1520141,0
1998-04-22,6.6401,6.6401,6.526,6.5831,1310894,0
1998-04-23,6.526,6.5506,6.4279,6.5098,914903,0
1998-04-24,6.4607,6.5098,6.4036,6.4852,2318155,0
1998-04-27,6.4279,6.4688,6.3465,6.4279,1030710,0
1998-04-28,6.4362,6.6484,6.4362,6.5912,3367384,0
1998-04-29,6.6077,6.6889,6.5912,6.6648,2722111,0
1998-04-30,6.6648,6.787,6.6648,6.7626,2622857,0
1998-05-01,6.746,6.8442,6.746,6.8277,1831128,0
1998-05-04,6.8277,6.9417,6.8113,6.8685,3201908,0
1998-05-05,6.8766,6.9174,6.8197,6.9012,2922177,0
1998-05-06,6.9012,6.9826,6.885,6.9417,1815628,0
1998-05-07,6.9417,6.9666,6.8605,6.885,19529266,0
1998-05-08,6.9174,7.0317,6.9174,6.9745,1211947,0
1998-05-11,7.0073,7.0317,6.8522,6.8766,1500115,0
1998-05-12,6.9012,6.9012,6.8277,6.8605,894710,0
1998-05-13,6.8605,6.9174,6.787,6.787,829574,0
1998-05-14,6.787,6.8113,6.7133,6.7133,533262,0
1998-05-15,6.681,6.7951,6.681,6.7708,1533224,0
1998-05-18,6.746,6.746,6.6565,6.6726,682906,0
1998-05-19,6.7302,6.7302,6.6319,6.6889,699872,0
1998-05-20,6.6889,6.7302,6.6319,6.6726,548060,0
1998-05-21,6.6726,6.681,6.6319,6.6565,421170,0
1998-05-22,6.6484,6.6889,6.6077,6.6484,549937,0
1998-05-26,6.6973,6.6973,6.5421,6.5587,707363,0
1998-05-27,6.5176,6.6237,6.4932,6.6077,802862,0
1998-05-28,6.5747,6.6726,6.5176,6.6157,1207878,0
1998-05-29,6.6726,6.7382,6.6401,6.7133,844068,0
1998-06-01,6.746,7.056,6.746,7.0317,3335425,0
1998-06-02,7.056,7.0969,6.9417,6.9585,994977,0
1998-06-03,6.9094,6.9992,6.885,6.885,1052894,0
1998-06-04,6.836,7.0317,6.836,6.9909,1281089,0
1998-06-05,6.9909,6.9909,6.8442,6.9339,900710,0
1998-06-08,6.9257,6.9257,6.885,6.885,1503236,0
1998-06-09,6.8605,7.0479,6.8605,6.9745,890442,0
1998-06-10,6.9745,7.1051,6.9174,7.0317,1165663,0
1998-06-11,6.9992,7.056,6.9174,7.0153,1463809,0
1998-06-12,6.9666,7.0401,6.9585,6.9992,1179860,0
1998-06-15,6.9992,7.0317,6.9417,6.9417,3309488,0
1998-06-16,6.9501,6.9909,6.9012,6.9745,1273410,0
1998-06-17,6.9257,6.9585,6.885,6.9417,637927,0
1998-06-18,6.9174,7.0153,6.9012,6.9339,2048071,0
1998-06-19,6.885,6.9417,6.8605,6.9417,1253776,0
1998-06-22,6.9339,7.0073,6.9339,6.9909,532608,0
1998-06-23,6.9909,6.9909,6.9339,6.9339,795902,0
1998-06-24,6.8685,6.9417,6.8113,6.9417,1498222,0
1998-06-25,6.9174,6.9417,6.8034,6.8605,709464,0
1998-06-26,6.746,6.8766,6.746,6.8766,987208,0
1998-06-29,6.8442,6.9992,6.8277,6.9585,1034397,0
1998-06-30,6.9012,6.9745,6.8766,6.9174,824401,0
1998-07-01,6.9174,6.9909,6.8929,6.9909,1019515,0
1998-07-02,6.9585,6.9909,6.8929,6.9745,591791,0
1998-07-06,6.9501,6.9909,6.9012,6.9745,427884,0
1998-07-07,6.9174,6.9745,6.8605,6.9745,1074835,0
1998-07-08,6.9339,6.9909,6.8605,6.9745,595730,0
1998-07-09,6.9174,6.9339,6.8605,6.9012,678700,0
1998-07-10,6.8442,6.9012,6.8197,6.8442,2001790,0
1998-07-13,6.8766,6.8766,6.7951,6.8197,2455471,0
1998-07-14,6.8113,6.8277,6.787,6.787,2598335,0
1998-07-15,6.787,6.8034,6.6889,6.746,1419720,0
1998-07-16,6.7215,6.7789,6.681,6.7626,1671866,0
1998-07-17,6.6973,6.746,6.6319,6.6726,3191369,0
1998-07-20,6.6889,6.7302,6.6726,6.7302,2849364,0
1998-07-21,6.7382,6.7382,6.6237,6.6484,2079188,0
1998-07-22,6.6077,6.6319,6.5506,6.6077,1723115,0
1998-07-23,6.6077,6.6077,6.5176,6.5342,3345790,0
1998-07-24,6.5342,6.6077,6.5016,6.5342,2625403,0
1998-07-27,6.5016,6.5587,6.5016,6.5587,2965087,0
1998-07-28,6.5421,6.6077,6.4932,6.5176,2296330,0
1998-07-29,6.5176,6.5506,6.477,6.4932,532613,0
1998-07-30,6.4932,6.5747,6.4688,6.4932,953341,0
1998-07-31,6.4932,6.5016,6.4525,6.477,2788798,0
1998-08-03,6.4607,6.5176,6.4279,6.5016,2916429,0
1998-08-04,6.5421,6.6077,6.3791,6.4036,1615244,0
1998-08-05,6.4688,6.4688,6.3222,6.4362,1807841,0
1998-08-06,6.3791,6.4362,6.3629,6.42,1309158,0
1998-08-07,6.3871,6.5421,6.3871,6.5176,15133077,0
1998-08-10,6.5506,6.6157,6.5342,6.5747,11328910,0
1998-08-11,6.5176,6.6077,6.42,6.6077,4514699,0
1998-08-12,6.5912,6.7626,6.4607,6.7382,2463018,0
1998-08-13,6.7542,6.7542,6.5912,6.681,1912652,0
1998-08-14,6.7133,6.7382,6.5912,6.6973,689213,0
1998-08-17,6.6401,6.8605,6.5994,6.8605,1513497,0
1998-08-18,6.7951,6.7951,6.5587,6.7215,983161,0
1998-08-19,6.6648,6.6973,6.6237,6.6648,1145097,0
1998-08-20,6.6319,6.7382,6.5912,6.7382,1031950,0
1998-08-21,6.6973,6.9339,6.6237,6.9339,986952,0
1998-08-24,6.8685,6.9992,6.836,6.9992,1419759,0
1998-08-25,6.9992,7.0317,6.8277,6.8685,2866366,0
1998-08-26,6.8605,6.8685,6.8034,6.8442,1053231,0
1998-08-27,6.8442,6.8442,6.7626,6.787,1931984,0
1998-08-28,6.7708,6.9012,6.7302,6.9012,3059380,0
1998-08-31,6.885,6.9339,6.8113,6.8113,2868573,0
1998-09-01,6.8277,6.9909,6.8113,6.9745,5411980,0
1998-09-02,6.9826,6.9826,6.8442,6.8685,2567379,0
1998-09-03,6.8113,6.8277,6.7302,6.787,3593177,0
1998-09-04,6.7215,6.7542,6.6401,6.6973,3552387,0
1998-09-08,6.7057,6.7951,6.6157,6.7951,3315865,0
1998-09-09,6.8113,6.9012,6.787,6.9012,1164924,0
1998-09-10,6.8442,6.9585,6.8277,6.885,2203664,0
1998-09-11,6.8442,6.9339,6.8277,6.9174,1649006,0
1998-09-14,6.9257,7.0153,6.8685,6.9992,1125402,0
1998-09-15,7.0073,7.1051,7.0073,7.0645,1837593,0
1998-09-16,7.0645,7.2437,7.0401,7.1378,909324,0
1998-09-17,7.0724,7.0889,6.9992,7.0889,827679,0
1998-09-18,7.0317,7.1458,7.0153,7.1458,792979,0
1998-09-21,7.0645,7.1949,7.0234,7.1949,832766,0
1998-09-22,7.1378,7.2683,7.0806,7.2683,914421,0
1998-09-23,7.3256,7.3256,7.1131,7.2842,1042012,0
1998-09-24,7.2683,7.2683,7.154,7.1949,630978,0
1998-09-25,7.1458,7.3256,7.1458,7.252,1662927,0
1998-09-28,7.1949,7.252,7.1787,7.252,739854,0
1998-09-29,7.2358,7.5049,7.2358,7.5049,1252515,0
1998-09-30,7.4724,7.4724,7.3824,7.3988,1686995,0
1998-10-01,7.3988,7.5863,7.3663,7.5863,1513695,0
1998-10-02,7.5373,7.7252,7.5213,7.6516,1481737,0
1998-10-05,7.5458,7.7169,7.513,7.7169,1252095,0
1998-10-06,7.7333,7.766,7.5458,7.6598,2253459,0
1998-10-07,7.6516,7.7416,7.562,7.6925,2388014,0
1998-10-08,7.6354,7.88,7.6028,7.88,1812865,0
1998-10-09,7.9373,7.9697,7.4397,7.4397,3369917,0
1998-10-12,7.4397,7.4397,7.1051,7.1623,1863003,0
1998-10-13,7.1215,7.2683,7.1215,7.2358,4316200,0
1998-10-14,7.2112,7.562,7.2112,7.4558,1620134,0
1998-10-15,7.415,7.5458,7.3416,7.4885,1508776,0
1998-10-16,7.5049,7.5291,7.3824,7.3988,735973,0
1998-10-19,7.3256,7.3663,7.3008,7.3256,676851,0
1998-10-20,7.3581,7.3663,7.1702,7.1949,2449401,0
1998-10-21,7.2358,7.2358,7.1298,7.1623,712894,0
1998-10-22,7.1623,7.252,7.1623,7.2358,538845,0
1998-10-23,7.2358,7.252,7.1298,7.1623,1202138,0
1998-10-26,7.1702,7.1949,7.0479,7.1949,1110615,0
1998-10-27,7.1787,7.2194,7.0889,7.1623,3333834,0
1998-10-28,7.1215,7.2358,7.1215,7.2112,871468,0
1998-10-29,7.1623,7.203,7.0889,7.1458,3419669,0
1998-10-30,7.1378,7.2112,7.1378,7.1787,1427439,0
1998-11-02,7.1623,7.3091,7.1623,7.2928,689675,0
1998-11-03,7.3008,7.3745,7.2358,7.3581,2283067,0
1998-11-04,7.3824,7.5291,7.2683,7.3091,1933661,0
1998-11-05,7.3091,7.3416,7.2842,7.3256,1603646,0
1998-11-06,7.3581,7.4071,7.3581,7.3824,12638004,0
1998-11-09,7.5049,7.5049,7.3256,7.3416,3515902,0
1998-11-10,7.3416,7.5373,7.3256,7.5213,1313722,0
1998-11-11,7.513,7.513,7.4232,7.4558,1264840,0
1998-11-12,7.4317,7.464,7.3906,7.4317,1619584,0
1998-11-13,7.3906,7.464,7.3906,7.4478,952074,0
1998-11-16,7.415,7.4397,7.3663,7.3663,785083,0
1998-11-17,7.3663,7.415,7.2683,7.3091,2205769,0
1998-11-18,7.3256,7.415,7.3256,7.3824,1108211,0
1998-11-19,7.3663,7.3988,7.3256,7.3824,569808,0
1998-11-20,7.415,7.4478,7.3091,7.4317,2568677,0
1998-11-23,7.415,7.464,7.3906,7.4317,2652108,0
1998-11-24,7.415,7.4397,7.3335,7.3663,1837476,0
1998-11-25,7.3745,7.4317,7.3416,7.4317,1446607,0
1998-11-27,7.5213,7.5213,7.4802,7.5049,1203588,0
1998-11-30,7.5049,7.5049,7.4071,7.4478,2410029,0
1998-12-01,7.415,7.4478,7.3581,7.4317,1299645,0
1998-12-02,7.415,7.4885,7.3988,7.4724,654199,0
1998-12-03,7.464,7.5049,7.415,7.4478,670429,0
1998-12-04,7.4397,7.562,7.4232,7.5458,925334,0
1998-12-07,7.562,7.6516,7.513,7.6516,1008965,0
1998-12-08,7.6681,7.6681,7.5291,7.5458,661064,0
1998-12-09,7.5701,7.5781,7.4802,7.5373,1111520,0
1998-12-10,7.5213,7.5373,7.464,7.5049,819235,0
1998-12-11,7.4724,7.5458,7.4397,7.5458,903889,0
1998-12-14,7.5373,7.554,7.3745,7.4317,3004192,0
1998-12-15,7.4232,7.4232,7.2601,7.2601,2612413,0
1998-12-16,7.2766,7.3824,7.2194,7.3824,5444553,0
1998-12-17,7.3497,7.4558,7.3497,7.3824,935892,0
1998-12-18,7.3497,7.3988,7.3416,7.3824,2158984,0
1998-12-21,7.3824,7.4724,7.3824,7.3988,1783552,0
1998-12-22,7.4317,7.4317,7.3091,7.3581,1007300,0
1998-12-23,7.3824,7.3824,7.3091,7.3256,688238,0
1998-12-24,7.3256,7.3663,7.3256,7.3663,281865,0
1998-12-28,7.3256,7.3824,7.3256,7.3256,580294,0
1998-12-29,7.3256,7.3988,7.2766,7.3988,796435,0
1998-12-30,7.3988,7.4317,7.3663,7.3988,627956,0
1998-12-31,7.3497,7.5781,7.3497,7.562,1878088,0
1999-01-04,7.5049,7.5947,7.4802,7.5213,1903980,0
1999-01-05,7.4724,7.4967,7.3824,7.4558,1179036,0
1999-01-06,7.464,7.562,7.464,7.5213,1377269,0
1999-01-07,7.4885,7.5049,7.4071,7.4478,1303361,0
1999-01-08,7.4478,7.4478,7.2928,7.3091,801611,0
1999-01-11,7.3745,7.3745,7.1298,7.1623,890168,0
1999-01-12,7.154,7.1702,7.0479,7.0645,14440254,0
1999-01-13,7.0645,7.154,7.0073,7.0806,6581740,0
1999-01-14,7.0969,7.0969,6.9666,7.0401,2261701,0
1999-01-15,7.0806,7.1378,7.0073,7.0806,1232546,0
1999-01-19,7.0806,7.0806,6.9174,7.0234,952544,0
1999-01-20,7.0806,7.0806,6.9585,6.9909,1272845,0
1999-01-21,7.0317,7.0317,6.9174,6.9745,797623,0
1999-01-22,6.9992,6.9992,6.9339,6.9666,1237623,0
1999-01-25,6.9826,6.9909,6.9174,6.9339,2373887,0
1999-01-26,6.9339,6.9501,6.8685,6.9174,1398503,0
1999-01-27,6.9012,6.9339,6.7951,6.8277,529099,0
1999-01-28,6.9339,6.9339,6.787,6.8277,993873,0
1999-01-29,6.4932,6.5421,6.2405,6.2567,5216614,0
1999-02-01,6.2893,6.3302,6.2567,6.2893,3581385,0
1999-02-02,6.2812,6.2812,6.1018,6.2245,2825201,0
1999-02-03,6.2245,6.2245,6.0936,6.1671,2696746,0
1999-02-04,6.1834,6.1834,6.0936,6.1834,1866524,0
1999-02-05,6.1671,6.273,6.1507,6.2405,4159996,0
1999-02-08,6.3137,6.4688,6.2893,6.4525,12085625,0
1999-02-09,6.4525,6.4607,6.4036,6.42,20757048,0
1999-02-10,6.4688,6.5421,6.2812,6.3871,9647191,0
1999-02-11,6.3871,6.4279,6.3384,6.3544,3097065,0
1999-02-12,6.3544,6.3711,6.2321,6.2812,5353352,0
1999-02-16,6.3137,6.3302,6.2405,6.2975,1489295,0
1999-02-17,6.2975,6.42,6.2245,6.2975,5627982,0
1999-02-18,6.3465,6.3791,6.265,6.2975,5319122,0
1999-02-19,6.3137,6.3871,6.2567,6.3302,1759519,0
1999-02-22,6.42,6.42,6.3544,6.4036,6534061,0
1999-02-23,6.42,6.42,6.3302,6.3465,2155580,0
1999-02-24,6.3629,6.3629,6.3137,6.3465,1354205,0
1999-02-25,6.3384,6.3384,6.2321,6.265,4532885,0
1999-02-26,6.3302,6.3791,6.2975,6.3465,3311705,0
1999-03-01,6.3465,6.3629,6.2486,6.2975,4268256,0
1999-03-02,6.3629,6.4036,6.3302,6.3465,1425004,0
1999-03-03,6.3137,6.4932,6.3137,6.4036,5286032,0
1999-03-04,6.4279,6.5506,6.4279,6.4852,3880744,0
1999-03-05,6.526,6.681,6.5098,6.526,1298238,0
1999-03-08,6.5342,6.6077,6.4852,6.6077,2123035,0
1999-03-09,6.6077,6.6077,6.42,6.4688,3804959,0
1999-03-10,6.4362,6.4525,6.3871,6.42,4137989,0
1999-03-11,6.42,6.4525,6.3871,6.42,956309,0
1999-03-12,6.4279,6.4852,6.4279,6.4852,3375410,0
1999-03-15,6.477,6.5421,6.4607,6.5098,905510,0
1999-03-16,6.5176,6.5342,6.4852,6.5016,1844997,0
1999-03-17,6.5098,6.5421,6.4607,6.5098,1008042,0
1999-03-18,6.526,6.5747,6.5098,6.5747,2109820,0
1999-03-19,6.5098,6.5587,6.5098,6.5098,1298320,0
1999-03-22,6.5747,6.5912,6.5098,6.5421,830760,0
1999-03-23,6.5506,6.5668,6.4852,6.5016,1047505,0
1999-03-24,6.5098,6.6973,6.4688,6.6973,2305698,0
1999-03-25,6.6973,6.787,6.5587,6.5747,1224887,0
1999-03-26,6.5747,6.6077,6.5587,6.5587,1433770,0
1999-03-29,6.5747,6.6237,6.5747,6.5912,915415,0
1999-03-30,6.5668,6.5831,6.4688,6.4852,2333116,0
1999-03-31,6.526,6.5747,6.4525,6.4688,3715301,0
1999-04-01,6.4525,6.5016,6.4525,6.4688,1221357,0
1999-04-05,6.4118,6.5176,6.4118,6.5016,1920301,0
1999-04-06,6.5016,6.5421,6.3302,6.4525,2529509,0
1999-04-07,6.4525,6.4688,6.265,6.2812,2331115,0
1999-04-08,6.3302,6.4852,6.3302,6.4852,1232079,0
1999-04-09,6.42,6.477,6.3711,6.3871,1352115,0
1999-04-12,6.3711,6.526,6.3302,6.3871,1669416,0
1999-04-13,6.42,6.4279,6.3384,6.3711,886759,0
1999-04-14,6.3711,6.4036,6.2812,6.2812,1345311,0
1999-04-15,6.2812,6.3137,6.2321,6.265,2481257,0
1999-04-16,6.2245,6.3302,6.2245,6.3302,1966656,0
1999-04-19,6.3302,6.4525,6.3302,6.3465,2973529,0
1999-04-20,6.3465,6.4852,6.3465,6.4688,4766373,0
1999-04-21,6.4688,6.5176,6.4118,6.5016,2990402,0
1999-04-22,6.5016,6.5016,6.3791,6.4688,2279212,0
1999-04-23,6.4525,6.4932,6.4036,6.4362,1156697,0
1999-04-26,6.42,6.4852,6.3871,6.4362,2707502,0
1999-04-27,6.5016,6.526,6.4525,6.4688,2473603,0
1999-04-28,6.4688,6.5912,6.4688,6.5747,2376661,0
1999-04-29,6.5747,6.6237,6.4688,6.6237,2668329,0
1999-04-30,6.5747,6.6648,6.477,6.6648,1300122,0
1999-05-03,6.6726,6.7789,6.6237,6.7626,2341328,0
1999-05-04,6.7708,6.787,6.6484,6.6648,1582168,0
1999-05-05,6.7302,6.7789,6.6973,6.746,1701651,0
1999-05-06,6.746,6.8197,6.7133,6.746,974417,0
1999-05-07,6.7626,6.7626,6.6648,6.7133,19239646,0
1999-05-10,6.8766,6.8929,6.7626,6.7951,1366966,0
1999-05-11,6.7708,6.885,6.7708,6.8522,986436,0
1999-05-12,6.8522,6.8522,6.787,6.836,557434,0
1999-05-13,6.8685,7.0317,6.8113,6.9992,3772084,0
1999-05-14,6.8929,6.8929,6.7626,6.8277,1272719,0
1999-05-17,6.836,6.9174,6.8197,6.9174,1882157,0
1999-05-18,6.9012,6.9339,6.8522,6.9174,834208,0
1999-05-19,6.9174,6.9826,6.9012,6.9826,1172539,0
1999-05-20,6.9992,7.0317,6.9339,7.0317,995112,0
1999-05-21,6.9826,6.9992,6.9666,6.9826,745083,0
1999-05-24,6.9992,7.1298,6.9826,7.0645,658680,0
1999-05-25,7.0317,7.1949,7.0317,7.1949,1987597,0
1999-05-26,7.1949,7.1949,7.0479,7.1298,1127382,0
1999-05-27,7.1298,7.1458,6.9992,7.1131,997604,0
1999-05-28,7.1131,7.1458,7.0479,7.0969,931608,0
1999-06-01,7.1298,7.1298,6.9666,6.9826,848978,0
1999-06-02,6.9666,7.0317,6.9339,6.9826,1010016,0
1999-06-03,6.9826,7.0317,6.9666,6.9992,687182,0
1999-06-04,6.9826,7.0645,6.9666,7.0645,1608123,0
1999-06-07,7.0479,7.0479,6.9012,6.9826,614466,0
1999-06-08,7.0153,7.0317,6.9339,6.9339,1039024,0
1999-06-09,6.9826,6.9826,6.9012,6.9826,757699,0
1999-06-10,6.9826,6.9826,6.7708,6.9012,727350,0
1999-06-11,6.8685,6.8685,6.8034,6.836,774171,0
1999-06-14,6.8197,6.9992,6.8197,6.9339,1300262,0
1999-06-15,6.9094,7.1131,6.9094,7.0806,1821712,0
1999-06-16,7.0969,7.1131,7.0479,7.0645,837439,0
1999-06-17,7.0645,7.0645,6.9501,6.9992,911298,0
1999-06-18,6.9501,7.0479,6.9339,7.0479,1493753,0
1999-06-21,7.0153,7.0479,6.8113,7.0479,1781667,0
1999-06-22,7.0153,7.0153,6.9501,6.9826,1159921,0
1999-06-23,6.9666,6.9826,6.9174,6.9501,912839,0
1999-06-24,6.9339,7.0153,6.9174,6.9501,1666114,0
1999-06-25,6.9501,6.9666,6.9012,6.9174,967798,0
1999-06-28,6.8442,6.8605,6.7626,6.7951,3786410,0
1999-06-29,6.7626,6.7789,6.6648,6.7133,1475405,0
1999-06-30,6.6648,6.6973,6.4118,6.4118,2231027,0
1999-07-01,6.4525,6.6157,6.4362,6.5668,1618795,0
1999-07-02,6.5506,6.6484,6.5342,6.5831,754085,0
1999-07-06,6.5831,6.6319,6.5342,6.5668,951533,0
1999-07-07,6.5342,6.5831,6.5176,6.5506,753377,0
1999-07-08,6.5994,6.5994,6.5342,6.5668,2833075,0
1999-07-09,6.5342,6.5668,6.5176,6.5506,1232123,0
1999-07-12,6.5668,6.5668,6.4362,6.4525,1595298,0
1999-07-13,6.4362,6.5176,6.4362,6.4525,784658,0
1999-07-14,6.4525,6.5342,6.4525,6.5342,1140108,0
1999-07-15,6.5342,6.5668,6.5176,6.5668,1997332,0
1999-07-16,6.5342,6.5831,6.4688,6.5016,1334641,0
1999-07-19,6.5506,6.5506,6.5016,6.5342,1123781,0
1999-07-20,6.5016,6.5342,6.4852,6.4852,896709,0
1999-07-21,6.5342,6.5831,6.4852,6.5831,1669971,0
1999-07-22,6.5831,6.5994,6.5506,6.5994,1332979,0
1999-07-23,6.5994,6.6157,6.5668,6.6157,759678,0
1999-07-26,6.5831,6.6157,6.5831,6.5831,680608,0
1999-07-27,6.6157,6.6157,6.5831,6.5994,1163017,0
1999-07-28,6.5831,6.5994,6.5506,6.5668,745936,0
1999-07-29,6.5342,6.5506,6.4362,6.4525,1195917,0
1999-07-30,6.4932,6.5747,6.4118,6.4279,1909203,0
1999-08-02,6.5176,6.5176,6.4688,6.5176,843970,0
1999-08-03,6.4852,6.5342,6.4525,6.5342,593811,0
1999-08-04,6.5506,6.6157,6.5176,6.5506,1449599,0
1999-08-05,6.5668,6.5668,6.5176,6.5506,561135,0
1999-08-06,6.5176,6.5668,6.5176,6.5342,1064397,0
1999-08-09,6.5342,6.5342,6.5016,6.5176,17070131,0
1999-08-10,6.6484,6.6648,6.5831,6.6319,1381503,0
1999-08-11,6.6484,6.6484,6.5994,6.6484,1086688,0
1999-08-12,6.6157,6.6157,6.4852,6.5176,910660,0
1999-08-13,6.5176,6.6484,6.5176,6.5668,1183638,0
1999-08-16,6.5668,6.5831,6.4852,6.5016,629717,0
1999-08-17,6.5506,6.5506,6.4525,6.4688,614365,0
1999-08-18,6.5016,6.5342,6.4688,6.5176,1096733,0
1999-08-19,6.5176,6.5176,6.3871,6.5016,3793610,0
1999-08-20,6.4852,6.6973,6.4852,6.681,744435,0
1999-08-23,6.681,6.6973,6.5994,6.6319,439335,0
1999-08-24,6.5994,6.6648,6.5831,6.6157,666293,0
1999-08-25,6.5994,6.7302,6.5994,6.6973,864874,0
1999-08-26,6.6973,6.7133,6.6484,6.6648,1204213,0
1999-08-27,6.6484,6.6973,6.6157,6.6319,945814,0
1999-08-30,6.6319,6.6319,6.5342,6.5342,1479855,0
1999-08-31,6.5831,6.6648,6.4525,6.4525,4092534,0
1999-09-01,6.5994,6.6319,6.5176,6.5668,1817048,0
1999-09-02,6.6157,6.6157,6.4852,6.5342,1224456,0
1999-09-03,6.5342,6.6157,6.5176,6.5176,1169699,0
1999-09-07,6.5342,6.5342,6.4036,6.42,774839,0
1999-09-08,6.42,6.4525,6.3544,6.3711,1311020,0
1999-09-09,6.3384,6.4036,6.3058,6.3871,1378900,0
1999-09-10,6.3871,6.4688,6.3871,6.4036,925122,0
1999-09-13,6.4036,6.42,6.3711,6.4036,1324207,0
1999-09-14,6.3711,6.4036,6.3711,6.3711,808353,0
1999-09-15,6.3871,6.4362,6.3711,6.3711,822214,0
1999-09-16,6.3629,6.3791,6.265,6.2975,868500,0
1999-09-17,6.2567,6.3711,6.2567,6.3711,1057133,0
1999-09-20,6.3137,6.3465,6.265,6.265,547811,0
1999-09-21,6.2486,6.3137,6.2158,6.265,1547754,0
1999-09-22,6.2486,6.2975,6.2321,6.2486,831199,0
1999-09-23,6.2812,6.2975,6.1671,6.1671,1194832,0
1999-09-24,6.1671,6.1834,6.1018,6.1507,1508119,0
1999-09-27,6.0854,6.2158,6.0854,6.1018,1897272,0
1999-09-28,6.0854,6.0854,5.9225,5.9875,1508554,0
1999-09-29,5.9875,6.0691,5.9711,6.0038,875506,0
1999-09-30,6.0691,6.1834,5.9875,6.1834,1248898,0
1999-10-01,6.1834,6.2158,6.0529,6.2158,1062700,0
1999-10-04,6.2567,6.3711,6.2245,6.3711,1133010,0
1999-10-05,6.3629,6.3791,6.265,6.2975,1270974,0
1999-10-06,6.2975,6.2975,6.265,6.2975,896986,0
1999-10-07,6.2812,6.2812,6.1018,6.118,545529,0
1999-10-08,6.118,6.1834,6.1018,6.118,975674,0
1999-10-11,6.1018,6.118,6.0529,6.0691,708345,0
1999-10-12,6.0691,6.0691,5.9385,6.0038,1353781,0
1999-10-13,5.9875,6.0038,5.955,6.0038,1051481,0
1999-10-14,5.955,6.0529,5.955,6.0038,8020469,0
1999-10-15,6.0038,6.0038,5.8732,5.9385,1749332,0
1999-10-18,5.9385,5.9711,5.9057,5.955,967451,0
1999-10-19,5.9711,6.0038,5.8732,5.9057,3327744,0
1999-10-20,5.9057,5.9385,5.8732,5.9225,965504,0
1999-10-21,5.8897,5.9057,5.8081,5.8732,1282148,0
1999-10-22,5.8897,5.9057,5.8081,5.8569,6854995,0
1999-10-25,5.849,6.1342,5.8324,6.1342,1531457,0
1999-10-26,6.1428,6.1428,5.9385,5.9385,1534771,0
1999-10-27,5.9385,6.1018,5.9385,6.0201,2107386,0
1999-10-28,6.0201,6.1342,5.9385,5.9875,3675735,0
1999-10-29,5.9875,6.0362,5.9057,5.9057,2284905,0
1999-11-01,5.9057,5.955,5.8897,5.955,4302785,0
1999-11-02,5.9225,6.0362,5.9225,6.0201,1437053,0
1999-11-03,6.0201,6.0201,5.9385,5.9875,857235,0
1999-11-04,5.9711,6.0038,5.9225,5.955,1735572,0
1999-11-05,5.955,6.0201,5.9385,5.9875,1503444,0
1999-11-08,5.955,5.9875,5.8407,5.8569,17883262,0
1999-11-09,6.0201,6.0362,5.9225,5.9385,4376770,0
1999-11-10,5.9142,5.9385,5.7999,5.849,1729443,0
1999-11-11,5.8569,5.8569,5.7673,5.7836,1391500,0
1999-11-12,5.8324,5.8324,5.7836,5.8161,1165213,0
1999-11-15,5.7753,5.8161,5.6774,5.7428,2777921,0
1999-11-17,5.6774,5.6774,5.6123,5.6287,1686977,0
1999-11-18,5.6693,5.7347,5.596,5.596,2541168,0
1999-11-19,5.6123,5.7021,5.5797,5.596,3071893,0
1999-11-22,5.596,5.596,5.4899,5.5064,2183600,0
1999-11-23,5.547,5.547,5.4084,5.4248,3497239,0
1999-11-24,5.4899,5.5306,5.4409,5.4575,2173765,0
1999-11-26,5.4735,5.5064,5.4735,5.4735,886343,0
1999-11-29,5.4735,5.4735,5.2369,5.2863,3992224,0
1999-11-30,5.3186,5.4575,5.2863,5.4409,4310646,0
1999-12-01,5.4575,5.4575,5.3512,5.4248,2780169,0
1999-12-02,5.4409,5.4735,5.3677,5.4575,2231800,0
1999-12-03,5.3677,5.4899,5.3677,5.4409,1879149,0
1999-12-06,5.4409,5.4575,5.3351,5.4409,2270307,0
1999-12-07,5.392,5.4575,5.3677,5.4248,2134735,0
1999-12-08,5.4084,5.4248,5.3351,5.4084,3150273,0
1999-12-09,5.3841,5.4084,5.2292,5.3351,2650660,0
1999-12-10,5.3512,5.3677,5.2369,5.2696,2211270,0
1999-12-13,5.2536,5.2863,5.2126,5.2863,3159525,0
1999-12-14,5.2863,5.3351,5.2696,5.3023,2592898,0
1999-12-15,5.3351,5.3841,5.2696,5.3677,2423824,0
1999-12-16,5.3677,5.4002,5.3351,5.3677,2248182,0
1999-12-17,5.3677,5.4002,5.3186,5.3677,4889942,0
1999-12-20,5.3841,5.4002,5.2126,5.3023,2354772,0
1999-12-21,5.3677,5.4248,5.3023,5.4248,2385457,0
1999-12-22,5.392,5.4084,5.3596,5.4084,2093733,0
1999-12-23,5.4084,5.4735,5.4084,5.4575,2231084,0
1999-12-27,5.4575,5.4735,5.3512,5.3512,1788509,0
1999-12-28,5.4084,5.4248,5.3351,5.4084,1638889,0
1999-12-29,5.3677,5.3841,5.3023,5.3677,1433791,0
1999-12-30,5.3512,5.3841,5.2863,5.3023,2189412,0
1999-12-31,5.2536,5.3186,5.2369,5.2696,1101335,0
2000-01-03,5.3351,5.3351,5.1799,5.2126,2125512,0
2000-01-04,5.2044,5.2696,5.1882,5.2536,1918459,0
2000-01-05,5.2696,5.5388,5.2536,5.4899,2538132,0
2000-01-06,5.5635,5.5635,5.4409,5.4735,2437623,0
2000-01-07,5.4819,5.5553,5.4656,5.5388,1348882,0
2000-01-10,5.6041,5.6041,5.5064,5.5388,3267873,0
2000-01-11,5.5797,5.5797,5.4735,5.4735,3405644,0
2000-01-12,5.498,5.588,5.498,5.5714,2253499,0
2000-01-13,5.6041,5.6041,5.5064,5.5227,1739577,0
2000-01-14,5.5635,5.5635,5.4409,5.4409,2252395,0
2000-01-18,5.4409,5.4575,5.2863,5.3351,2168980,0
2000-01-19,5.3677,5.4735,5.3351,5.4735,1368562,0
2000-01-20,5.4409,5.4735,5.4084,5.4409,1702193,0
2000-01-21,5.4491,5.588,5.4327,5.5553,2226079,0
2000-01-24,5.5714,5.6367,5.5553,5.5553,3158391,0
2000-01-25,5.5553,5.588,5.4899,5.5227,2697566,0
2000-01-26,5.5064,5.5635,5.4899,5.5064,1679082,0
2000-01-27,5.5306,5.547,5.4248,5.4735,2029917,0
2000-01-28,5.547,5.547,5.3512,5.4248,3052382,0
2000-01-31,5.4409,5.4575,5.4084,5.4084,2817909,0
2000-02-01,5.4409,5.4735,5.392,5.4409,1674252,0
2000-02-02,5.5064,5.588,5.4735,5.5227,1796942,0
2000-02-03,5.5388,5.7999,5.5227,5.7266,2853002,0
2000-02-04,5.6774,5.694,5.498,5.5714,1700526,0
2000-02-07,5.5797,5.5797,5.4084,5.4084,3015610,0
2000-02-08,5.5064,5.596,5.4735,5.4899,1507689,0
2000-02-09,5.4735,5.5388,5.4575,5.4899,20024164,0
2000-02-10,5.588,5.6774,5.4409,5.498,3778335,0
2000-02-11,5.5144,5.5553,5.3596,5.3756,3133467,0
2000-02-14,5.392,5.4084,5.3756,5.4084,2135247,0
2000-02-15,5.4084,5.4084,5.3756,5.3756,2044023,0
2000-02-16,5.3596,5.3756,5.3351,5.3756,1386565,0
2000-02-17,5.3756,5.392,5.3186,5.3756,1560761,0
2000-02-18,5.3351,5.3756,5.2452,5.3186,1208132,0
2000-02-22,5.3596,5.3596,5.2863,5.2863,1746446,0
2000-02-24,5.2536,5.2696,4.9678,5.0169,3092832,0
2000-02-25,4.9842,5.0411,4.9515,4.9842,4162764,0
2000-02-28,4.9761,5.0495,4.927,5.0332,4824991,0
2000-02-29,5.0495,5.0659,4.9923,5.0332,2626895,0
2000-03-02,5.0332,5.1068,5.0004,5.0901,1840607,0
2000-03-03,5.0901,5.1068,5.0169,5.0332,1858577,0
2000-03-06,5.0411,5.0577,4.8457,4.8618,3019818,0
2000-03-07,4.8618,4.9353,4.8618,4.878,3113655,0
2000-03-08,4.927,4.9515,4.7885,4.7885,4369240,0
2000-03-09,4.8047,4.927,4.8047,4.8944,2175416,0
2000-03-10,4.8944,4.9353,4.8457,4.878,1622103,0
2000-03-13,4.8944,4.9107,4.8373,4.8944,1498979,0
2000-03-14,4.8944,4.9678,4.8537,4.927,1983569,0
2000-03-15,4.9598,5.2292,4.9435,5.1228,2659137,0
2000-03-16,5.2696,5.5553,5.2369,5.4656,3437396,0
2000-03-17,5.392,5.498,5.2863,5.4084,2357269,0
2000-03-20,5.4248,5.4819,5.4084,5.4084,1127698,0
2000-03-21,5.4327,5.4656,5.4165,5.4491,1558608,0
2000-03-22,5.4327,5.4491,5.1472,5.2536,4428363,0
2000-03-23,5.2779,5.3351,5.2615,5.3351,2582493,0
2000-03-24,5.3431,5.392,5.3023,5.3023,1215036,0
2000-03-27,5.2779,5.3756,5.2779,5.3351,1846544,0
2000-03-28,5.3596,5.4002,5.2863,5.3596,1745022,0
2000-03-29,5.4084,5.498,5.4084,5.498,2299030,0
2000-03-30,5.5227,5.6774,5.5227,5.588,2202223,0
2000-03-31,5.6367,5.6774,5.5714,5.6774,2835644,0
2000-04-03,5.6774,5.7266,5.6367,5.7266,3184620,0
2000-04-04,5.694,5.8569,5.6774,5.7511,3204567,0
2000-04-05,5.7591,5.9385,5.7266,5.8161,1909666,0
2000-04-06,5.8407,5.9057,5.7266,5.7836,1464354,0
2000-04-07,5.7101,5.7836,5.6614,5.7101,1210586,0
2000-04-10,5.7101,5.8161,5.6367,5.7999,1420994,0
2000-04-11,5.8245,5.8732,5.7836,5.8569,1706713,0
2000-04-12,5.8732,6.0529,5.8569,5.963,1665205,0
2000-04-13,5.8651,6.118,5.8651,6.1018,1709786,0
2000-04-14,6.1262,6.1587,5.9057,5.9468,1513309,0
2000-04-17,5.9468,6.0529,5.8245,6.0529,2029222,0
2000-04-18,6.0691,6.0691,5.963,6.0529,1231578,0
2000-04-19,6.0119,6.0362,5.8324,5.9956,2162298,0
2000-04-20,5.9956,6.0119,5.9057,5.9468,3764655,0
2000-04-24,5.963,6.2158,5.9468,6.1428,2079294,0
2000-04-25,6.1342,6.42,6.1342,6.3871,2813400,0
2000-04-26,6.4036,6.5342,6.3871,6.4932,2167428,0
2000-04-27,6.4036,6.42,6.1752,6.2077,3655959,0
2000-04-28,6.1914,6.1914,6.0449,6.0854,2155765,0
2000-05-01,6.0854,6.118,5.9956,6.118,2366447,0
2000-05-02,6.0362,6.0529,5.7673,5.7836,6278115,0
2000-05-03,5.8161,5.849,5.7428,5.8324,2841321,0
2000-05-04,5.8324,5.9225,5.7836,5.9225,3279821,0
2000-05-05,5.9304,5.9304,5.7511,5.7673,2608098,0
2000-05-08,5.8407,6.0691,5.7999,5.9793,3013349,0
2000-05-09,6.0362,6.0529,5.9468,6.0529,20140551,0
2000-05-10,6.0854,6.0854,6.0362,6.0529,3078453,0
2000-05-11,6.0609,6.1671,6.0609,6.1671,1722873,0
2000-05-12,6.1671,6.1834,5.9793,6.0201,1173272,0
2000-05-15,6.0772,6.1507,5.9793,6.0362,1579580,0
2000-05-16,6.0691,6.0691,5.9793,6.0691,1205520,0
2000-05-17,6.0529,6.0529,5.8161,5.8897,1519372,0
2000-05-18,5.9468,6.0772,5.8569,5.9468,1278930,0
2000-05-19,5.963,6.0529,5.9142,5.963,1812897,0
2000-05-22,5.9956,6.1428,5.955,6.0691,1665089,0
2000-05-23,6.0936,6.11,6.0201,6.0362,1553381,0
2000-05-24,6.0362,6.2245,6.0362,6.11,2481736,0
2000-05-25,6.1262,6.1507,6.0038,6.0201,1315274,0
2000-05-26,6.0854,6.2158,6.0691,6.1428,2413415,0
2000-05-30,6.1428,6.1752,5.963,6.0529,1346735,0
2000-05-31,6.1262,6.1671,6.0936,6.1262,1686500,0
2000-06-01,6.1671,6.1671,6.0772,6.11,1688958,0
2000-06-05,5.9793,6.0038,5.7999,5.8732,1740436,0
2000-06-06,5.849,5.9793,5.849,5.9057,1646003,0
2000-06-07,5.9468,5.963,5.9142,5.9304,1321432,0
2000-06-08,5.8569,5.8897,5.8407,5.8569,1945563,0
2000-06-12,6.0038,6.0362,5.9468,6.0038,1062093,0
2000-06-13,5.963,6.0362,5.963,6.0038,1224749,0
2000-06-14,6.0362,6.0772,5.9875,6.0038,1713407,0
2000-06-15,5.9225,6.1995,5.9225,6.1428,1899409,0
2000-06-16,6.0529,6.1671,6.0529,6.1262,1888524,0
2000-06-19,6.0936,6.1507,6.0201,6.0362,1494777,0
2000-06-20,6.0362,6.0936,5.9304,5.9793,1757360,0
2000-06-21,5.9793,6.0038,5.8324,5.8732,7134829,0
2000-06-22,5.8897,5.9304,5.7673,5.7673,1538060,0
2000-06-23,5.8324,5.9385,5.8161,5.9057,1522466,0
2000-06-26,5.9142,5.9142,5.8569,5.8732,1499782,0
2000-06-27,5.8897,6.11,5.8569,5.9468,4142905,0
2000-06-28,5.963,6.0529,5.8732,6.0529,1620640,0
2000-06-29,6.0362,6.0772,5.963,6.0038,1975999,0
2000-06-30,5.9956,6.1428,5.7428,5.7428,3864837,0
2000-07-03,5.7999,6.0201,5.7999,5.9304,859585,0
2000-07-05,5.9468,6.0772,5.8569,5.8569,1209256,0
2000-07-06,5.8569,5.9956,5.8324,5.9793,1366990,0
2000-07-07,5.9793,5.9956,5.9468,5.9793,1298020,0
2000-07-10,5.9225,6.1018,5.9225,6.0691,1043356,0
2000-07-11,6.0201,6.0936,6.0201,6.0936,1563900,0
2000-07-12,6.0936,6.1507,6.0772,6.0936,1115205,0
2000-07-13,6.11,6.1262,6.0772,6.0936,2122194,0
2000-07-14,6.1262,6.1507,5.963,6.0201,1827463,0
2000-07-17,6.0362,6.0529,5.963,5.9793,1079384,0
2000-07-18,6.0362,6.0772,6.0038,6.0038,1107582,0
2000-07-19,6.0362,6.1262,5.9956,6.0529,1375026,0
2000-07-20,6.0201,6.0691,5.9793,5.9793,1160077,0
2000-07-21,5.9793,5.9793,5.8897,5.9057,1795074,0
2000-07-24,5.9468,5.9468,5.7428,5.8161,2341842,0
2000-07-25,5.8407,5.9142,5.7999,5.8569,2020711,0
2000-07-26,5.8569,5.8732,5.7999,5.8161,1071938,0
2000-07-27,5.8897,5.9468,5.8407,5.8569,1087228,0
2000-07-28,5.7836,5.9468,5.7673,5.8569,1782169,0
2000-07-31,5.7999,5.8732,5.7673,5.7673,1219554,0
2000-08-01,5.8324,5.8732,5.7836,5.8161,1930727,0
2000-08-02,5.8569,5.963,5.7999,5.9304,3018549,0
2000-08-03,5.9468,6.1834,5.9468,6.0609,3268108,0
2000-08-04,6.0529,6.118,5.9225,6.0691,1704421,0
2000-08-07,6.0038,6.1671,6.0038,6.1507,3656321,0
2000-08-08,6.1671,6.1995,6.0772,6.1262,1796823,0
2000-08-09,6.1507,6.1507,5.9793,6.11,19631222,0
2000-08-10,6.1262,6.1428,6.0529,6.1342,1690206,0
2000-08-11,6.0772,6.2405,6.0772,6.1914,2801683,0
2000-08-14,6.2077,6.3222,6.1507,6.2245,1534128,0
2000-08-15,6.1262,6.2975,6.1262,6.1671,2174329,0
2000-08-16,6.1834,6.3544,6.1671,6.2405,2396141,0
2000-08-17,6.265,6.265,6.1834,6.2405,1278615,0
2000-08-18,6.1834,6.2405,6.1671,6.2405,1210254,0
2000-08-21,6.2077,6.2077,6.0772,6.1342,2206112,0
2000-08-22,6.1342,6.1342,6.0449,6.0609,1102629,0
2000-08-23,6.0609,6.0936,6.0201,6.0772,1259863,0
2000-08-24,6.0772,6.1752,6.0449,6.0772,3641557,0
2000-08-25,6.1342,6.1342,6.0772,6.0936,1437471,0
2000-08-30,6.11,6.2245,6.0936,6.1671,1094955,0
2000-08-31,6.2405,6.3222,6.2077,6.2812,1933780,0
2000-09-01,6.2975,6.3544,6.2405,6.2405,1861409,0
2000-09-05,6.3222,6.4443,6.265,6.4279,1629544,0
2000-09-06,6.4279,6.6319,6.4279,6.5587,1779644,0
2000-09-07,6.5342,6.7057,6.5342,6.6648,2353953,0
2000-09-08,6.681,6.9585,6.6157,6.6565,5853464,0
2000-09-11,6.0936,6.3222,5.9875,6.3222,21200495,0
2000-09-12,6.0936,6.1507,5.8978,6.0609,15250098,0
2000-09-13,5.9875,6.0772,5.7999,5.7999,9430563,0
2000-09-14,5.7753,5.7753,5.596,5.6857,5526766,0
2000-09-15,5.7266,5.9468,5.7101,5.8978,7883500,0
2000-09-18,5.7753,5.849,5.7591,5.8161,6011014,0
2000-09-19,5.7428,5.8897,5.7021,5.8161,7204688,0
2000-09-20,5.849,5.849,5.7266,5.7428,3990344,0
2000-09-21,5.7591,5.8897,5.7591,5.7591,4726743,0
2000-09-22,5.7021,5.8897,5.7021,5.7591,2623410,0
2000-09-25,5.7591,5.7753,5.6287,5.7428,2101466,0
2000-09-26,5.7428,5.8732,5.694,5.7999,4647285,0
2000-09-27,5.7591,5.8324,5.6857,5.7836,3644070,0
2000-09-28,5.7428,5.8245,5.7101,5.7999,3265751,0
2000-09-29,5.7836,5.9468,5.7673,5.8978,5709836,0
2000-10-02,5.8324,5.8732,5.7266,5.7428,4053305,0
2000-10-03,5.6774,5.7999,5.6205,5.6367,3728964,0
2000-10-04,5.6287,5.8897,5.4656,5.596,4941460,0
2000-10-05,5.547,5.7511,5.4735,5.5064,5206989,0
2000-10-06,5.5227,5.6693,5.5227,5.5797,4300013,0
2000-10-09,5.5797,5.6532,5.4735,5.5064,2745186,0
2000-10-10,5.5064,5.6774,5.4491,5.5064,1773988,0
2000-10-11,5.5064,5.5797,5.4327,5.4491,1576944,0
2000-10-12,5.4491,5.596,5.3512,5.4491,2385046,0
2000-10-13,5.5227,5.6287,5.4819,5.5553,3566823,0
2000-10-16,5.5227,5.7021,5.5227,5.6857,3147994,0
2000-10-17,5.6449,5.7266,5.6123,5.6693,1886027,0
2000-10-18,5.6123,5.7021,5.4819,5.6857,4067540,0
2000-10-19,5.6693,5.7021,5.6123,5.6123,2441562,0
2000-10-20,5.6123,5.6532,5.5797,5.596,1488531,0
2000-10-23,5.5797,5.7266,5.5797,5.6123,1274947,0
2000-10-24,5.6123,5.6857,5.5388,5.596,1139922,0
2000-10-25,5.596,5.8324,5.4819,5.4819,1558123,0
2000-10-26,5.4656,5.4819,5.3512,5.3756,3889241,0
2000-10-27,5.3186,5.5553,5.2863,5.5227,5453438,0
2000-10-30,5.4819,5.6857,5.4819,5.5797,2354379,0
2000-10-31,5.5797,5.6123,5.5227,5.5553,2365463,0
2000-11-01,5.5797,5.7266,5.5797,5.7266,3313184,0
2000-11-02,5.6532,5.7101,5.6367,5.6367,1422877,0
2000-11-03,5.6367,5.7101,5.5553,5.5797,1465144,0
2000-11-06,5.6123,5.6693,5.5227,5.5553,1417384,0
2000-11-07,5.5306,5.5635,5.4491,5.5064,1465588,0
2000-11-08,5.4656,5.6123,5.4656,5.5388,1014868,0
2000-11-09,5.5227,5.6287,5.498,5.6123,22196121,0
2000-11-10,5.596,5.8569,5.596,5.8407,17579050,0
2000-11-13,5.8081,5.8978,5.7836,5.8407,2187503,0
2000-11-14,5.8569,5.8569,5.7101,5.8245,1990711,0
2000-11-15,5.7836,5.9142,5.7836,5.8569,1906718,0
2000-11-16,5.8245,5.9385,5.8245,5.8817,2090353,0
2000-11-17,5.8407,6.0449,5.8407,6.0449,1855935,0
2000-11-20,5.9875,6.0449,5.9875,6.0284,2488442,0
2000-11-21,6.0284,6.0609,5.9711,6.0284,3093302,0
2000-11-22,6.0038,6.1018,6.0038,6.0854,2032825,0
2000-11-24,6.0449,6.1018,5.9711,6.0854,1628270,0
2000-11-27,6.0529,6.0936,5.9956,6.0119,1553505,0
2000-11-28,5.9711,6.1018,5.9711,6.0449,2529970,0
2000-11-29,6.0691,6.2893,6.0284,6.273,3961603,0
2000-11-30,6.273,6.3871,6.273,6.3629,3762440,0
2000-12-01,6.2893,6.3871,6.2893,6.3465,1988227,0
2000-12-04,6.3465,6.5668,6.3302,6.5506,2993701,0
2000-12-05,6.5098,6.5668,6.4932,6.5342,4157603,0
2000-12-06,6.5342,6.5831,6.4525,6.5506,4212212,0
2000-12-07,6.5506,6.5831,6.42,6.5506,3519558,0
2000-12-08,6.5098,6.8685,6.477,6.8685,1861150,0
2000-12-11,6.7951,6.8113,6.4362,6.4932,4390653,0
2000-12-12,6.4852,6.5912,6.4443,6.4607,3122187,0
2000-12-13,6.4525,6.5668,6.4525,6.4932,3087659,0
2000-12-14,6.477,6.5506,6.42,6.42,3340927,0
2000-12-15,6.3629,6.42,6.273,6.3302,5130322,0
2000-12-18,6.2893,6.4362,6.2893,6.4036,1210681,0
2000-12-19,6.3465,6.4607,6.3465,6.4036,2364447,0
2000-12-20,6.3871,6.6077,6.3871,6.5506,2853026,0
2000-12-21,6.5668,6.5912,6.4932,6.5342,2740482,0
2000-12-22,6.5098,6.5668,6.4362,6.5342,1519590,0
2000-12-26,6.5747,6.7057,6.5506,6.6648,2246192,0
2000-12-27,6.681,6.7951,6.6648,6.7382,1319174,0
2000-12-28,6.7215,6.7951,6.6648,6.7215,2018458,0
2000-12-29,6.7215,6.7542,6.681,6.7382,1867600,0
2001-01-02,6.7302,6.7302,6.5506,6.5668,2730427,0
2001-01-03,6.5342,6.7382,6.42,6.477,6294351,0
2001-01-04,6.4036,6.42,5.9385,6.1018,4003748,0
2001-01-05,6.11,6.1587,5.955,6.0119,2899517,0
2001-01-08,5.9875,6.1018,5.955,6.0449,2454927,0
2001-01-09,6.0284,6.0609,5.9711,6.0284,3185068,0
2001-01-10,5.9875,6.0609,5.9142,6.0449,3958434,0
2001-01-11,6.0284,6.0284,5.8245,5.8407,1786305,0
2001-01-12,5.8245,5.9711,5.7836,5.9711,3145074,0
2001-01-16,5.9385,5.9385,5.7101,5.8407,1790325,0
2001-01-17,5.7673,5.8651,5.7347,5.8081,1810755,0
2001-01-18,5.8817,5.9385,5.8245,5.8978,1297953,0
2001-01-19,5.9142,5.9711,5.7673,5.9142,1917313,0
2001-01-22,5.9142,6.0284,5.8569,5.9385,2581655,0
2001-01-23,6.0119,6.0691,5.8817,5.955,3179054,0
2001-01-24,5.955,6.1018,5.9304,6.0449,2148732,0
2001-01-25,6.0609,6.1018,5.9385,5.9711,2104758,0
2001-01-26,5.9225,6.0362,5.7673,6.0119,1928996,0
2001-01-29,5.9468,6.0691,5.9468,5.9793,1827185,0
2001-01-30,6.0449,6.0936,5.9057,5.9711,1675868,0
2001-01-31,5.9711,6.0119,5.8978,6.0038,1554066,0
2001-02-01,5.955,5.9711,5.8978,5.9385,1022196,0
2001-02-02,5.8732,6.0449,5.8732,5.9304,1221647,0
2001-02-05,5.9057,6.0362,5.9057,5.9468,3026446,0
2001-02-06,5.9468,6.0284,5.9225,5.9875,1760030,0
2001-02-07,6.0038,6.2158,5.963,6.118,2939067,0
2001-02-08,6.0936,6.2158,6.0772,6.1262,2221251,0
2001-02-09,6.1262,6.2567,6.1262,6.2567,5246917,0
2001-02-12,6.2567,6.3137,6.11,6.3058,16381288,0
2001-02-13,6.273,6.3302,6.1834,6.3058,1614915,0
2001-02-14,6.2812,6.3629,6.1834,6.3302,2203448,0
2001-02-15,6.265,6.3137,6.2321,6.265,1491329,0
2001-02-16,6.2812,6.4279,6.2812,6.42,1758115,0
2001-02-20,6.4036,6.4688,6.3629,6.4362,1145752,0
2001-02-21,6.42,6.5912,6.42,6.5421,1873382,0
2001-02-22,6.5421,6.7133,6.5016,6.6077,3388208,0
2001-02-23,6.5912,6.6889,6.4036,6.477,3665515,0
2001-02-26,6.5016,6.6319,6.4688,6.5587,1684004,0
2001-02-27,6.6237,6.6319,6.5506,6.5747,1339520,0
2001-02-28,6.6237,6.6889,6.5668,6.6726,1992956,0
2001-03-01,6.6401,6.681,6.5506,6.5831,2229379,0
2001-03-02,6.6077,6.6077,6.4932,6.5994,1948172,0
2001-03-05,6.5912,6.5994,6.4852,6.5831,849312,0
2001-03-06,6.5176,6.5587,6.4607,6.5016,2263233,0
2001-03-07,6.477,6.6319,6.4688,6.526,2132505,0
2001-03-08,6.5176,6.6401,6.4852,6.6157,1432679,0
2001-03-09,6.5747,6.7789,6.5421,6.7708,2962307,0
2001-03-12,6.7133,6.7626,6.6565,6.681,1448167,0
2001-03-13,6.681,6.7626,6.6565,6.7542,2582969,0
2001-03-14,6.6319,6.6726,6.4932,6.5098,4200793,0
2001-03-15,6.5912,6.6157,6.5098,6.5421,1412333,0
2001-03-16,6.5421,6.6237,6.5098,6.5747,2052664,0
2001-03-19,6.6157,6.6157,6.4362,6.4852,1700068,0
2001-03-20,6.4525,6.5421,6.3629,6.3871,1914884,0
2001-03-21,6.4279,6.5016,6.3791,6.4362,2746653,0
2001-03-22,6.42,6.42,6.1752,6.265,5479481,0
2001-03-23,6.2567,6.2975,6.1995,6.2567,3205202,0
2001-03-26,6.2567,6.477,6.2567,6.42,1595203,0
2001-03-27,6.3871,6.4932,6.3711,6.4279,3005686,0
2001-03-28,6.3791,6.4443,6.2893,6.3465,2708538,0
2001-03-29,6.3629,6.4525,6.273,6.4279,2805271,0
2001-03-30,6.4362,6.5747,6.42,6.5098,2820480,0
2001-04-02,6.5421,6.5831,6.4443,6.526,2380221,0
2001-04-03,6.4443,6.5342,6.2812,6.4607,1755501,0
2001-04-04,6.477,6.5506,6.4279,6.4362,1713650,0
2001-04-05,6.4852,6.4852,6.3058,6.4443,1642013,0
2001-04-06,6.3629,6.477,6.0529,6.3222,2955516,0
2001-04-09,6.273,6.5506,6.273,6.4688,2264755,0
2001-04-10,6.4688,6.6401,6.4688,6.6077,1531917,0
2001-04-11,6.5421,6.5506,6.3871,6.4688,1579764,0
2001-04-12,6.4525,6.4525,6.3544,6.42,2008325,0
2001-04-16,6.3465,6.477,6.3465,6.4279,1158859,0
2001-04-17,6.477,6.5421,6.4118,6.526,1270024,0
2001-04-18,6.4852,6.5421,6.3791,6.4688,2312502,0
2001-04-19,6.3953,6.4525,6.3302,6.3465,1859398,0
2001-04-20,6.2975,6.3871,6.2567,6.3302,1228784,0
2001-04-23,6.273,6.4118,6.273,6.3465,1099326,0
2001-04-24,6.3302,6.3871,6.3058,6.3791,1361991,0
2001-04-25,6.3871,6.4279,6.3302,6.3871,1669136,0
2001-04-26,6.3791,6.4932,6.3465,6.42,1047764,0
2001-04-27,6.4362,6.4852,6.3711,6.4852,1177582,0
2001-04-30,6.3953,6.5747,6.3629,6.5747,1706231,0
2001-05-01,6.5587,6.6237,6.4852,6.526,1621437,0
2001-05-02,6.477,6.5587,6.4118,6.4688,1884092,0
2001-05-03,6.4118,6.4525,6.265,6.3711,1385674,0
2001-05-04,6.3791,6.5831,6.3791,6.5831,1504206,0
2001-05-07,6.4525,6.5098,6.4525,6.4525,839085,0
2001-05-08,6.5098,6.5098,6.42,6.477,921047,0
2001-05-09,6.4525,6.5587,6.4525,6.5587,13963482,0
2001-05-10,6.5587,6.6726,6.5098,6.6157,4179257,0
2001-05-11,6.6157,6.6726,6.5506,6.6648,1163905,0
2001-05-14,6.6648,6.7215,6.6648,6.7215,1619519,0
2001-05-15,6.7057,6.7382,6.681,6.7382,1589742,0
2001-05-16,6.7215,6.787,6.6973,6.7542,1828756,0
2001-05-17,6.7542,6.8197,6.7382,6.8197,1628007,0
2001-05-18,6.8197,6.9012,6.7789,6.9012,1410483,0
2001-05-21,6.9012,6.9992,6.8442,6.9992,3648942,0
2001-05-22,6.9992,7.056,6.9585,6.9666,1309617,0
2001-05-23,6.9826,7.0724,6.9585,7.0401,1652584,0
2001-05-24,7.0317,7.0724,6.9909,7.0153,1986037,0
2001-05-25,7.0724,7.0806,6.8929,6.9745,2775635,0
2001-05-29,6.9909,7.0153,6.9417,6.9992,1576037,0
2001-05-30,6.9992,7.0724,6.9992,7.0401,3033897,0
2001-05-31,7.0401,7.1131,7.0317,7.0889,3046273,0
2001-06-01,7.0889,7.0889,7.0153,7.0806,1800959,0
2001-06-04,7.0724,7.1787,7.0724,7.1702,2017899,0
2001-06-05,7.1623,7.2112,7.1215,7.154,2281623,0
2001-06-06,7.2273,7.2273,7.0479,7.0645,2243354,0
2001-06-07,7.0317,7.0806,6.9745,7.0317,1204980,0
2001-06-08,7.0645,7.1298,7.0317,7.0806,1265383,0
2001-06-11,7.056,7.1787,7.056,7.1458,2364150,0
2001-06-12,7.1215,7.2683,7.1215,7.2273,1143550,0
2001-06-13,7.252,7.2601,7.154,7.1787,1659570,0
2001-06-14,7.154,7.154,7.0401,7.0724,1606805,0
2001-06-15,7.0401,7.154,7.0401,7.0479,3414838,0
2001-06-18,7.0889,7.1949,7.0479,7.1051,1445342,0
2001-06-19,7.1051,7.1458,7.0724,7.1215,1045558,0
2001-06-20,7.1298,7.2273,7.0645,7.2273,1833508,0
2001-06-21,7.2273,7.2273,7.0317,7.0806,1804900,0
2001-06-22,7.056,7.2194,7.0401,7.1458,2225431,0
2001-06-25,7.0889,7.1787,7.0889,7.1215,1511495,0
2001-06-26,7.1215,7.2273,7.0317,7.154,1507088,0
2001-06-27,7.0806,7.2683,7.0806,7.2601,1166201,0
2001-06-28,7.2273,7.3091,7.2273,7.2842,1724103,0
2001-06-29,7.2273,7.2928,7.1868,7.2358,4977625,0
2001-07-02,7.2273,7.3581,7.2112,7.2766,1840902,0
2001-07-03,7.252,7.4397,7.2273,7.3335,767675,0
2001-07-05,7.3173,7.4397,7.3008,7.4071,1771865,0
2001-07-06,7.3988,7.4967,7.3663,7.4071,2973355,0
2001-07-09,7.4071,7.4724,7.3663,7.415,2598993,0
2001-07-10,7.3581,7.4071,7.3335,7.3663,3328065,0
2001-07-11,7.3663,7.464,7.3091,7.3091,5632115,0
2001-07-12,7.3091,7.3416,7.154,7.2273,2379429,0
2001-07-13,7.2112,7.2683,7.0724,7.1215,3457375,0
2001-07-16,7.1215,7.1378,7.0073,7.0073,2263152,0
2001-07-17,7.0073,7.0073,6.9094,6.9826,1983832,0
2001-07-18,6.9666,7.2683,6.8929,6.9094,1087468,0
2001-07-19,6.8929,6.9909,6.7951,6.8442,1437335,0
2001-07-20,6.8605,6.8605,6.7302,6.7542,2669627,0
2001-07-23,6.7057,6.7215,6.5176,6.5506,2018102,0
2001-07-24,6.5587,6.5587,6.3302,6.4279,1386522,0
2001-07-25,6.3629,6.5668,6.3302,6.5587,1309711,0
2001-07-26,6.4852,6.5587,6.4688,6.5587,2986041,0
2001-07-27,6.5506,6.6077,6.4525,6.5831,1760641,0
2001-07-30,6.5098,6.681,6.3871,6.6565,1236580,0
2001-07-31,6.6237,6.8034,6.5747,6.7382,1801290,0
2001-08-01,6.6973,6.9094,6.6973,6.8605,2140189,0
2001-08-02,6.8605,7.0317,6.8605,7.0073,2181647,0
2001-08-03,7.0073,7.1215,6.8929,7.1051,1635332,0
2001-08-06,7.0889,7.0889,6.8766,6.9745,2343431,0
2001-08-07,6.9826,7.1215,6.9417,7.0724,1895845,0
2001-08-08,7.0153,7.0479,6.9257,6.9339,1615785,0
2001-08-09,6.9339,7.0153,6.9339,7.0073,1340276,0
2001-08-10,7.0317,7.1131,6.9339,7.0724,28206394,0
2001-08-13,7.0889,7.1051,6.9992,7.0479,1943971,0
2001-08-14,6.9745,7.1215,6.9745,7.0724,1045520,0
2001-08-15,7.0153,7.0889,6.9339,7.0479,1434017,0
2001-08-16,7.0153,7.1051,6.9826,7.0889,1573903,0
2001-08-17,7.056,7.154,7.0234,7.1458,1042947,0
2001-08-20,7.1702,7.2437,7.1215,7.2112,962249,0
2001-08-21,7.1458,7.2601,7.1051,7.1868,874010,0
2001-08-22,7.1378,7.2601,7.0806,7.2273,1070905,0
2001-08-23,7.2112,7.3256,7.1949,7.2601,736200,0
2001-08-24,7.2928,7.3008,7.1787,7.2437,878346,0
2001-08-27,7.2437,7.3008,7.2437,7.2601,1633360,0
2001-08-28,7.2112,7.3497,7.2112,7.3091,1649650,0
2001-08-29,7.3416,7.3663,7.2928,7.3416,594682,0
2001-08-30,7.2928,7.3663,7.2928,7.3335,1622957,0
2001-08-31,7.3335,7.3988,7.2766,7.3988,2072288,0
2001-09-04,7.3988,7.4802,7.3663,7.4232,1978501,0
2001-09-05,7.4232,7.4478,7.3824,7.4397,1563306,0
2001-09-06,7.4317,7.5213,7.4317,7.4724,2135782,0
2001-09-07,7.4478,7.513,7.415,7.4397,1044816,0
2001-09-10,7.4071,7.4885,7.3988,7.4724,2394527,0
2001-09-17,7.4802,7.5213,7.3663,7.3824,2969148,0
2001-09-18,7.3824,7.3824,7.1787,7.2437,964357,0
2001-09-19,7.2437,7.2437,7.0073,7.056,1234180,0
2001-09-20,7.0645,7.0645,6.8929,6.9417,3102544,0
2001-09-21,6.7542,6.8113,6.7133,6.8113,2597209,0
2001-09-24,6.8197,6.8197,6.6319,6.7057,1780151,0
2001-09-25,6.7057,6.7302,6.6319,6.681,1218871,0
2001-09-26,6.6889,6.7215,6.5176,6.6401,2654749,0
2001-09-27,6.6484,6.8034,6.5831,6.7708,2874358,0
2001-09-28,6.7708,6.9257,6.7708,6.9094,1873115,0
2001-10-01,6.9094,7.0724,6.8766,6.9417,2416276,0
2001-10-02,6.9417,7.0153,6.8766,6.9909,2433926,0
2001-10-03,6.9992,7.056,6.9339,6.9992,3300717,0
2001-10-04,7.0724,7.2766,6.9909,7.2194,3451927,0
2001-10-05,7.2194,7.2766,7.0969,7.252,1560767,0
2001-10-08,7.1378,7.1378,6.8277,6.8766,3072349,0
2001-10-09,6.885,6.885,6.746,6.7708,2078425,0
2001-10-10,6.787,6.836,6.7133,6.7382,3066633,0
2001-10-11,6.7215,6.8766,6.7057,6.787,1744828,0
2001-10-12,6.787,6.8034,6.7542,6.7626,1629398,0
2001-10-15,6.7542,6.7789,6.7133,6.7215,1647945,0
2001-10-16,6.7382,6.787,6.6973,6.7542,1398624,0
2001-10-17,6.7542,6.7708,6.6973,6.7133,2157171,0
2001-10-18,6.7382,6.7382,6.5342,6.5421,3632122,0
2001-10-19,6.5421,6.681,6.5421,6.6484,1663403,0
2001-10-22,6.6157,6.6565,6.5421,6.5912,1453462,0
2001-10-23,6.5176,6.6077,6.4932,6.5668,1665272,0
2001-10-24,6.5098,6.5176,6.2893,6.42,1964948,0
2001-10-25,6.42,6.6648,6.42,6.5506,3942052,0
2001-10-26,6.4852,6.6648,6.4688,6.6565,2146012,0
2001-10-29,6.7057,6.746,6.6401,6.7057,2997809,0
2001-10-30,6.7382,6.7789,6.6889,6.7302,1473518,0
2001-10-31,6.8034,6.8442,6.7382,6.8197,3624148,0
2001-11-01,6.7708,6.8522,6.7382,6.836,2112702,0
2001-11-02,6.836,6.9666,6.6973,6.8442,1748395,0
2001-11-05,6.9012,7.0153,6.8766,6.9666,4140219,0
2001-11-06,6.9666,7.0317,6.9094,7.0234,807235,0
2001-11-07,6.9745,7.0724,6.9745,7.0401,1334207,0
2001-11-08,7.0153,7.1378,6.9909,7.1378,1440389,0
2001-11-09,7.1378,7.1949,7.1051,7.1215,1670391,0
2001-11-12,7.1215,7.1702,7.0889,7.1215,1913078,0
2001-11-13,7.1868,7.1868,7.1131,7.1623,2360348,0
2001-11-14,7.056,7.0724,6.9174,6.9417,3422760,0
2001-11-15,6.9417,7.0073,6.9012,6.9339,1670837,0
2001-11-16,6.9501,7.0317,6.8929,6.9826,1028236,0
2001-11-19,6.9501,7.0073,6.8766,6.9174,1271694,0
2001-11-20,6.9339,7.0889,6.9339,7.056,1169831,0
2001-11-21,6.9826,6.9909,6.836,6.9174,972932,0
2001-11-23,6.8522,6.9992,6.8522,6.9585,513031,0
2001-11-26,7.0317,7.0317,6.9417,6.9666,781900,0
2001-11-27,6.9666,7.0153,6.9257,6.9501,1111322,0
2001-11-28,6.9174,6.9417,6.8034,6.8113,4363530,0
2001-11-29,6.8113,6.8522,6.746,6.8113,1570355,0
2001-11-30,6.8685,6.9012,6.7302,6.7626,2706971,0
2001-12-03,6.7951,6.8197,6.746,6.787,903026,0
2001-12-04,6.787,6.9094,6.7789,6.8605,2281382,0
2001-12-05,6.8605,6.8685,6.7302,6.7789,2247239,0
2001-12-06,6.7951,6.8442,6.7542,6.8442,1708822,0
2001-12-07,6.7789,6.9012,6.7626,6.8113,1662189,0
2001-12-10,6.7789,6.7951,6.7382,6.7542,1312278,0
2001-12-11,6.7951,6.8113,6.7057,6.7057,1138453,0
2001-12-12,6.6889,6.8034,6.6401,6.7542,1640887,0
2001-12-13,6.6889,6.8034,6.6648,6.7215,2795089,0
2001-12-14,6.7215,6.7951,6.6889,6.7626,1842991,0
2001-12-17,6.6973,6.7542,6.6565,6.6726,1291815,0
2001-12-18,6.681,6.7789,6.681,6.7133,2682831,0
2001-12-19,6.6889,6.8522,6.6565,6.8113,3620021,0
2001-12-20,6.8113,6.885,6.7542,6.8113,1287419,0
2001-12-21,6.836,7.0234,6.8113,6.9666,3189847,0
2001-12-24,6.9666,7.0724,6.9666,7.0479,766320,0
2001-12-26,7.0479,7.1215,7.0073,7.056,1574846,0
2001-12-27,7.0806,7.0806,6.9909,7.0317,1223502,0
2001-12-28,7.0401,7.0479,6.9666,6.9992,1433663,0
2001-12-31,6.9585,7.0234,6.9174,6.9826,1545622,0
2002-01-02,7.0153,7.1051,6.9257,7.0889,1837318,0
2002-01-03,7.0645,7.1131,6.9666,7.0889,2067872,0
2002-01-04,7.0073,7.0969,6.9666,7.0724,820630,0
2002-01-07,7.1215,7.1787,7.0889,7.1215,1897297,0
2002-01-08,7.1215,7.1458,7.0401,7.056,1567138,0
2002-01-09,7.0645,7.0969,7.0073,7.0401,2376764,0
2002-01-10,7.0479,7.0969,6.9826,7.0724,1824466,0
2002-01-11,7.0724,7.1215,6.9826,6.9992,1200658,0
2002-01-14,6.9666,7.0889,6.9666,7.0073,1837117,0
2002-01-15,7.0153,7.0806,6.9992,7.0317,1574086,0
2002-01-16,6.9992,7.1131,6.9745,7.0317,2143847,0
2002-01-17,7.0401,7.056,6.9745,7.0479,1807248,0
2002-01-18,7.0317,7.0889,6.9666,6.9909,961866,0
2002-01-22,6.9666,6.9909,6.885,6.9012,883695,0
2002-01-23,6.9094,6.9826,6.8766,6.9501,818159,0
2002-01-24,6.9501,7.0153,6.9094,6.9992,933592,0
2002-01-25,7.0153,7.0153,6.9094,6.9666,517179,0
2002-01-28,6.9826,7.0317,6.9417,7.0153,683822,0
2002-01-29,6.9666,6.9992,6.8277,6.8766,1107657,0
2002-01-30,6.8605,6.9666,6.8442,6.9257,1018101,0
2002-01-31,6.9339,7.0317,6.8766,6.9992,1731388,0
2002-02-04,6.9666,7.0073,6.9339,6.9585,1109419,0
2002-02-05,6.9666,7.0073,6.9339,6.9666,1577472,0
2002-02-06,7.0317,7.0806,6.9666,7.0234,2229705,0
2002-02-07,7.0073,7.1215,6.9992,7.0724,1698122,0
2002-02-08,7.0724,7.2683,7.0645,7.2601,3002587,0
2002-02-11,7.2601,7.2766,7.1868,7.2683,10878960,0
2002-02-12,7.2766,7.3906,7.2358,7.3581,1804622,0
2002-02-13,7.3091,7.3988,7.2683,7.3745,985887,0
2002-02-14,7.3988,7.4478,7.3745,7.4232,915545,0
2002-02-15,7.3988,7.464,7.3745,7.4232,1406361,0
2002-02-19,7.4232,7.4232,7.3416,7.3745,2123598,0
2002-02-20,7.3745,7.3745,7.3008,7.3663,1824134,0
2002-02-21,7.3256,7.4317,7.3008,7.3091,1130127,0
2002-02-22,7.3091,7.4802,7.2928,7.464,987500,0
2002-02-25,7.464,7.5213,7.4478,7.513,2001341,0
2002-02-26,7.464,7.5373,7.4317,7.5049,1643917,0
2002-02-27,7.5049,7.5373,7.4967,7.5291,2229621,0
2002-02-28,7.5373,7.562,7.4885,7.5458,2635578,0
2002-03-01,7.5701,7.6354,7.5213,7.6272,2397133,0
2002-03-04,7.619,7.7007,7.6109,7.7007,1338037,0
2002-03-05,7.6516,7.7416,7.5947,7.6843,2929219,0
2002-03-06,7.7252,7.7985,7.7252,7.7742,2703945,0
2002-03-07,7.7985,7.8066,7.7169,7.7416,1556299,0
2002-03-08,7.766,7.7742,7.6681,7.7086,1499605,0
2002-03-11,7.6925,7.766,7.6435,7.7333,856443,0
2002-03-12,7.6925,7.7416,7.6354,7.7416,2013753,0
2002-03-13,7.7086,7.7416,7.6681,7.7086,1085324,0
2002-03-14,7.6681,7.7007,7.5863,7.6681,921803,0
2002-03-15,7.6435,7.7495,7.6354,7.7169,1398731,0
2002-03-18,7.7007,7.7007,7.6109,7.7007,1010246,0
2002-03-19,7.7007,7.7985,7.7007,7.7742,753675,0
2002-03-20,7.7742,7.7742,7.6681,7.7169,2245915,0
2002-03-21,7.766,7.8964,7.6925,7.8964,1854925,0
2002-03-22,7.8229,7.9616,7.7904,7.8229,1367942,0
2002-03-25,7.619,7.8638,7.619,7.782,1009734,0
2002-03-26,7.7985,7.8881,7.7495,7.88,1608558,0
2002-03-27,7.8559,7.9208,7.782,7.8964,1551428,0
2002-03-28,7.8392,7.9616,7.7742,7.7742,1579717,0
2002-04-01,7.8312,7.9616,7.782,7.8149,1611688,0
2002-04-02,7.7333,7.8638,7.7252,7.7575,1500409,0
2002-04-03,7.7904,7.7904,7.6762,7.7904,2070026,0
2002-04-04,7.7575,7.9045,7.7333,7.88,2051036,0
2002-04-05,7.8066,7.8964,7.7904,7.8229,1766284,0
2002-04-08,7.8149,7.8638,7.782,7.8559,1048404,0
2002-04-09,7.8474,7.9373,7.8149,7.8149,2492417,0
2002-04-10,7.8149,7.88,7.782,7.8392,1329505,0
2002-04-11,7.8066,7.8392,7.6925,7.7007,2169030,0
2002-04-12,7.7007,7.9045,7.7007,7.8881,2011804,0
2002-04-15,7.88,7.9289,7.8229,7.8229,1808468,0
2002-04-16,7.8392,7.9128,7.8066,7.8964,1641067,0
2002-04-17,7.9128,7.9945,7.872,7.872,1407270,0
2002-04-18,7.8964,7.9697,7.8559,7.9453,1599003,0
2002-04-19,7.9453,8.0354,7.8964,8.0354,907860,0
2002-04-22,8.0106,8.0514,7.9945,8.0514,771024,0
2002-04-23,8.0514,8.1491,8.0106,8.0923,1702090,0
2002-04-24,8.084,8.1981,8.0514,8.1167,1757326,0
2002-04-25,8.1248,8.1248,8.0185,8.0271,1547753,0
2002-04-26,8.0271,8.0271,7.9045,7.9128,881607,0
2002-04-29,7.8881,8.0595,7.8881,8.0271,2165006,0
2002-04-30,8.1003,8.1331,8.0025,8.1167,1886100,0
2002-05-01,8.0923,8.2147,8.0271,8.1491,1899778,0
2002-05-02,8.1491,8.2063,8.084,8.1901,1435436,0
2002-05-03,8.1981,8.2471,8.076,8.0923,1712976,0
2002-05-06,8.1003,8.1167,8.0514,8.0514,972482,0
2002-05-07,8.0595,8.0923,8.0025,8.0678,1831280,0
2002-05-08,8.0595,8.0595,7.8964,8.0106,2228825,0
2002-05-09,8.0106,8.0106,7.9128,7.9289,14963180,0
2002-05-10,8.0106,8.0595,7.8066,7.9045,1835468,0
2002-05-13,7.8964,7.9862,7.8312,7.9862,1269933,0
2002-05-14,7.9862,8.1248,7.9862,8.0271,3454466,0
2002-05-15,8.0185,8.076,7.9045,8.0106,1513543,0
2002-05-16,8.0106,8.0106,7.8392,7.88,1040994,0
2002-05-17,7.8881,7.9208,7.7575,7.8881,1423312,0
2002-05-20,7.8881,8.0354,7.8559,7.9616,1254847,0
2002-05-21,7.9697,8.084,7.9697,8.0106,1192193,0
2002-05-22,8.0106,8.1655,7.9778,8.1655,1193182,0
2002-05-23,8.1738,8.296,8.1738,8.2635,1340663,0
2002-05-24,8.2718,8.3289,8.2063,8.2471,1533731,0
2002-05-28,8.231,8.3043,8.1981,8.296,1732312,0
2002-05-29,8.296,8.3043,8.231,8.2554,1603925,0
2002-05-30,8.2635,8.3125,8.1981,8.2798,1564736,0
2002-05-31,8.2798,8.3125,8.2635,8.2798,1595163,0
2002-06-03,8.2881,8.2881,8.1248,8.141,1838464,0
2002-06-04,8.1491,8.2471,8.1491,8.1901,2740279,0
2002-06-05,8.1981,8.1981,8.0271,8.084,2196547,0
2002-06-06,8.0923,8.0923,7.8066,7.8559,2612006,0
2002-06-07,7.8474,7.9616,7.8066,7.9289,2719265,0
2002-06-10,7.9289,7.9862,7.9128,7.9616,831932,0
2002-06-11,7.9616,8.0185,7.782,7.8066,1597919,0
2002-06-12,7.8149,7.9862,7.8066,7.872,1719402,0
2002-06-13,7.872,7.9945,7.8149,7.8474,922553,0
2002-06-14,7.8392,7.9778,7.782,7.9536,2510915,0
2002-06-17,7.9697,7.9697,7.8229,7.8638,1706419,0
2002-06-18,7.872,7.9862,7.872,7.9453,1694455,0
2002-06-19,7.9208,7.9945,7.8392,7.8392,1748806,0
2002-06-20,7.8392,7.9453,7.8312,7.8559,2786538,0
2002-06-21,7.8559,7.9616,7.8392,7.9616,2225196,0
2002-06-24,7.9616,7.9697,7.7416,7.7495,1862450,0
2002-06-25,7.7904,7.872,7.7742,7.8392,1828916,0
2002-06-26,7.7575,7.8881,7.6516,7.8149,1929113,0
2002-06-27,7.8229,7.8881,7.7575,7.872,1302098,0
2002-06-28,7.872,8.0514,7.872,7.9536,2834078,0
2002-07-01,7.9945,8.141,7.9945,8.0185,2642050,0
2002-07-02,8.0271,8.0431,7.7575,7.7904,1885365,0
2002-07-03,7.7495,7.8474,7.6516,7.6516,863174,0
2002-07-05,7.6516,7.7007,7.6354,7.6925,887330,0
2002-07-08,7.6925,7.7575,7.6272,7.6598,1008385,0
2002-07-09,7.6516,7.6598,7.4967,7.4967,1288853,0
2002-07-10,7.4967,7.4967,7.2842,7.3416,2380380,0
2002-07-11,7.2683,7.5213,7.2358,7.513,2945265,0
2002-07-12,7.5213,7.5213,7.2766,7.3663,1510199,0
2002-07-15,7.3008,7.4724,7.0724,7.4558,3634255,0
2002-07-16,7.4478,7.4885,7.1868,7.2273,2476160,0
2002-07-17,7.2358,7.3335,7.0401,7.203,2105985,0
2002-07-18,7.203,7.2112,7.0073,7.0153,1589286,0
2002-07-19,6.9826,6.9909,6.6726,6.9174,3308356,0
2002-07-22,6.8605,7.0317,6.7951,6.8605,2277109,0
2002-07-23,6.836,6.8522,6.3953,6.5342,2414761,0
2002-07-24,6.4525,6.885,6.3465,6.8605,3521771,0
2002-07-25,6.8685,7.2766,6.8685,7.252,3248103,0
2002-07-26,7.3988,7.6272,7.3008,7.5291,5839811,0
2002-07-29,7.554,7.6925,7.4724,7.5701,3823809,0
2002-07-30,7.5701,7.9289,7.5701,7.9289,5067106,0
2002-07-31,7.9289,8.0185,7.7904,7.9697,3657523,0
2002-08-01,7.9616,8.0185,7.8149,7.8559,2661347,0
2002-08-02,7.8638,7.9945,7.7904,7.8638,3100325,0
2002-08-05,7.7904,7.9453,7.7416,7.7416,2861959,0
2002-08-06,7.7904,8.1167,7.7904,8.0595,4023477,0
2002-08-07,8.084,8.1491,7.9778,8.0431,2653491,0
2002-08-08,7.9697,8.084,7.9453,7.9453,5311012,0
2002-08-09,7.9453,8.1003,7.8638,8.0025,4363282,0
2002-08-12,8.0595,8.1576,7.9616,8.1576,6717590,0
2002-08-13,8.1084,8.141,8.0025,8.0025,5395185,0
2002-08-14,8.0025,8.1576,7.9778,8.141,3612560,0
2002-08-15,8.1576,8.2471,8.1248,8.1819,3145814,0
2002-08-16,8.1167,8.1331,8.0106,8.0271,1910174,0
2002-08-19,8.0354,8.076,7.9616,8.0595,1708137,0
2002-08-20,7.9453,7.9945,7.8149,7.9453,4986456,0
2002-08-21,7.9453,8.0595,7.9289,8.0271,4454129,0
2002-08-22,8.0354,8.2718,8.0106,8.2147,7404968,0
2002-08-23,8.1819,8.2471,8.1003,8.1084,3193233,0
2002-08-26,8.1576,8.2226,8.1167,8.1738,3813793,0
2002-08-27,8.231,8.296,8.1901,8.1981,4011739,0
2002-08-28,8.1981,8.2471,8.1331,8.1738,2965722,0
2002-08-29,8.1084,8.1248,7.9373,8.0923,1975799,0
2002-08-30,8.141,8.1981,8.0431,8.0595,3306007,0
2002-09-03,8.0678,8.1248,7.8964,8.084,4028756,0
2002-09-04,8.1248,8.141,7.9697,8.0923,2399947,0
2002-09-05,8.0595,8.1738,8.0106,8.0514,2587368,0
2002-09-06,8.0678,8.1331,8.0354,8.1167,1918663,0
2002-09-09,8.076,8.1084,7.9289,7.9945,1563519,0
2002-09-10,8.0025,8.0025,7.8229,7.8392,1718444,0
2002-09-11,7.8312,7.9453,7.7985,7.872,1251733,0
2002-09-12,7.8559,7.9045,7.7252,7.7575,2453287,0
2002-09-13,7.7416,7.9697,7.7416,7.9697,1521758,0
2002-09-16,7.9045,8.0431,7.7904,8.0025,1871271,0
2002-09-17,8.076,8.0923,7.7086,7.7086,2254491,0
2002-09-18,7.7007,8.0106,7.6516,7.9128,2000820,0
2002-09-19,7.8559,7.9453,7.8229,7.8392,3065723,0
2002-09-20,7.8392,7.8392,7.6681,7.8229,3882000,0
2002-09-23,7.7575,7.88,7.7086,7.782,2133709,0
2002-09-24,7.7007,7.7575,7.619,7.6681,2283044,0
2002-09-25,7.6272,7.8392,7.6109,7.7575,1475599,0
2002-09-26,7.8066,7.9289,7.8066,7.9289,1810248,0
2002-09-27,7.872,8.0431,7.8312,7.8559,1944718,0
2002-09-30,7.8638,7.8638,7.7086,7.7086,2995903,0
2002-10-01,7.7742,7.872,7.7169,7.872,3231089,0
2002-10-02,7.872,7.9289,7.7169,7.7575,1810967,0
2002-10-03,7.7416,7.9045,7.7086,7.7742,1542982,0
2002-10-04,7.7742,7.7742,7.5458,7.6028,2273176,0
2002-10-07,7.5947,7.7252,7.5213,7.5701,1976028,0
2002-10-08,7.6354,7.6354,7.2842,7.5213,3028222,0
2002-10-09,7.3906,7.415,7.0889,7.1215,3834646,0
2002-10-10,7.0645,7.4724,7.0401,7.4558,3519140,0
2002-10-11,7.5373,7.5373,7.2683,7.4317,3596830,0
2002-10-14,7.2928,7.4478,7.2273,7.3497,1860574,0
2002-10-15,7.3745,7.5701,7.3745,7.4885,2289242,0
2002-10-16,7.415,7.4317,7.203,7.2601,1546155,0
2002-10-17,7.3256,7.4724,7.3091,7.464,2074308,0
2002-10-18,7.4397,7.4558,7.3008,7.3988,2602034,0
2002-10-21,7.3988,7.5458,6.7215,6.8522,19271611,0
2002-10-22,6.9339,7.1131,6.9174,6.9585,9317030,0
2002-10-23,6.9585,7.1298,6.9174,7.0889,5601395,0
2002-10-24,7.154,7.1949,6.9909,7.0153,4194844,0
2002-10-25,7.0234,7.0234,6.8113,6.9174,4197034,0
2002-10-28,7.1051,7.1215,6.9745,6.9745,4111337,0
2002-10-29,6.9745,7.1458,6.9094,7.0969,3804963,0
2002-10-30,7.1378,7.2928,7.1215,7.252,2117055,0
2002-10-31,7.2683,7.3091,7.1458,7.2928,2614762,0
2002-11-01,7.2842,7.3581,7.1702,7.3581,2386214,0
2002-11-04,7.3906,7.562,7.3824,7.4071,2583112,0
2002-11-05,7.3988,7.4478,7.3497,7.4397,1664918,0
2002-11-06,7.513,7.6354,7.4558,7.5291,2815787,0
2002-11-07,7.5213,7.5213,7.2194,7.2928,2981551,0
2002-11-08,7.2928,7.3173,7.1787,7.203,2792224,0
2002-11-11,7.203,7.2194,7.0889,7.1787,13713407,0
2002-11-12,7.2437,7.2928,7.0073,7.0234,5723492,0
2002-11-13,7.0234,7.1623,7.0234,7.1458,1143074,0
2002-11-14,7.1458,7.2358,7.1458,7.2358,1443035,0
2002-11-15,7.2683,7.2928,7.203,7.2358,2429228,0
2002-11-18,7.252,7.3416,7.2358,7.252,2337255,0
2002-11-19,7.2358,7.2437,7.2112,7.2437,2849144,0
2002-11-20,7.2683,7.2842,7.2112,7.2601,4545171,0
2002-11-21,7.2601,7.2766,7.1298,7.1702,4471518,0
2002-11-22,7.1623,7.3173,7.1378,7.2842,4241076,0
2002-11-25,7.3416,7.4071,7.2601,7.4071,2400339,0
2002-11-26,7.4071,7.4071,7.3256,7.3497,2736456,0
2002-11-27,7.3581,7.3906,7.2842,7.3906,2649341,0
2002-11-29,7.4071,7.4232,7.3335,7.3663,782186,0
2002-12-02,7.4317,7.4317,7.3581,7.3663,2493538,0
2002-12-03,7.4232,7.4885,7.3581,7.4885,2181099,0
2002-12-04,7.4802,7.5291,7.4317,7.4558,3004964,0
2002-12-05,7.6028,7.6762,7.5701,7.6354,6100441,0
2002-12-06,7.6354,7.7086,7.6109,7.6762,9939601,0
2002-12-09,7.6516,7.7416,7.562,7.6516,3343396,0
2002-12-10,7.6354,7.7333,7.6354,7.7007,3373604,0
2002-12-11,7.7086,7.7904,7.6681,7.766,4340464,0
2002-12-12,7.766,7.8149,7.7416,7.7416,3576991,0
2002-12-13,7.7169,7.7575,7.6843,7.7086,3431712,0
2002-12-16,7.6843,7.7904,7.6843,7.766,3570866,0
2002-12-17,7.7742,7.7985,7.7169,7.7495,7448934,0
2002-12-18,7.782,7.8149,7.7333,7.7985,2740214,0
2002-12-19,7.7904,7.8392,7.7742,7.8229,2120901,0
2002-12-20,7.8066,7.8474,7.7985,7.8392,2879635,0
2002-12-23,7.8881,7.8881,7.8229,7.872,9713221,0
2002-12-24,7.8964,7.9128,7.88,7.8881,1360104,0
2002-12-26,7.9289,8.0354,7.8881,8.0025,4254953,0
2002-12-27,8.0106,8.0514,7.9373,8.0025,3140292,0
2002-12-30,8.0025,8.0595,8.0025,8.0514,3777162,0
2002-12-31,8.0514,8.1003,8.0271,8.0678,2713131,0
2003-01-02,8.084,8.2147,8.0595,8.2147,2147664,0
2003-01-03,8.2063,8.2147,8.141,8.1901,2054685,0
2003-01-06,8.2881,8.516,8.2798,8.4756,4549566,0
2003-01-07,8.4756,8.4756,8.2881,8.337,3929578,0
2003-01-08,8.345,8.4347,8.2471,8.3615,3537388,0
2003-01-09,8.3698,8.3698,8.2554,8.296,1940098,0
2003-01-10,8.231,8.2798,8.2147,8.2471,2577761,0
2003-01-13,8.2471,8.2798,8.1491,8.1981,2499354,0
2003-01-14,8.1819,8.1981,8.1167,8.1576,2615647,0
2003-01-15,8.1655,8.1655,8.0106,8.1084,2592827,0
2003-01-16,8.1331,8.1981,8.0354,8.084,2586214,0
2003-01-17,8.084,8.084,7.9697,8.0106,1078185,0
2003-01-21,8.0514,8.0514,7.9373,7.9536,1107916,0
2003-01-22,7.9128,7.9373,7.8392,7.872,1722990,0
2003-01-23,7.9373,8.0185,7.9289,7.9778,1688620,0
2003-01-24,7.9373,7.9373,7.8312,7.8638,3052602,0
2003-01-27,7.8881,7.8881,7.6598,7.6762,3365915,0
2003-01-28,7.6843,7.8392,7.6762,7.7904,1559065,0
2003-01-29,7.7575,7.7742,7.6681,7.7575,1688480,0
2003-01-30,7.7575,7.7742,7.6762,7.6925,2027586,0
2003-01-31,7.7007,7.8392,7.6762,7.766,3099530,0
2003-02-03,7.782,7.872,7.7416,7.8392,1455134,0
2003-02-04,7.8392,7.9208,7.8066,7.8559,2508876,0
2003-02-05,7.8474,7.8964,7.7985,7.8392,2387015,0
2003-02-06,7.8312,7.9616,7.8312,7.9208,2848438,0
2003-02-07,7.9616,8.0025,7.8964,7.9697,3771642,0
2003-02-10,7.9045,7.9373,7.7086,7.7416,5200566,0
2003-02-11,7.8229,7.8229,7.4885,7.5213,2111903,0
2003-02-12,7.5863,7.6028,7.3988,7.4397,4258306,0
2003-02-13,7.4232,7.554,7.3745,7.5049,3752298,0
2003-02-14,7.5213,7.5291,7.415,7.4558,2229405,0
2003-02-18,7.4802,7.5701,7.4724,7.5373,1960320,0
2003-02-19,7.5458,7.5458,7.415,7.4558,2011480,0
2003-02-20,7.4558,7.513,7.4397,7.4802,2232980,0
2003-02-21,7.5213,7.6354,7.5213,7.5701,2042998,0
2003-02-24,7.5781,7.5947,7.3906,7.4397,3069697,0
2003-02-25,7.3824,7.4967,7.3745,7.415,3353383,0
2003-02-26,7.4071,7.4232,7.2842,7.3173,2489074,0
2003-02-27,7.3581,7.4478,7.3091,7.3745,1944833,0
2003-02-28,7.3745,7.4232,7.3256,7.3745,3175437,0
2003-03-03,7.4885,7.554,7.4724,7.513,5262714,0
2003-03-04,7.619,7.619,7.4558,7.5049,1720508,0
2003-03-05,7.513,7.6028,7.4802,7.562,1326225,0
2003-03-06,7.5049,7.6272,7.4885,7.6272,2023694,0
2003-03-07,7.562,7.6109,7.4558,7.5213,3212553,0
2003-03-10,7.3581,7.4558,7.3581,7.415,2467030,0
2003-03-11,7.4232,7.5049,7.3745,7.4071,2330030,0
2003-03-12,7.4232,7.4397,7.3745,7.3745,1746988,0
2003-03-13,7.4317,7.5458,7.3988,7.5458,2290299,0
2003-03-14,7.5213,7.6109,7.5213,7.6109,2154484,0
2003-03-17,7.5701,7.6516,7.5701,7.6028,2103252,0
2003-03-18,7.6354,7.7007,7.5373,7.6681,2559605,0
2003-03-19,7.6925,7.7495,7.6109,7.7333,2474516,0
2003-03-20,7.7333,7.8229,7.6598,7.8229,1862236,0
2003-03-21,8.0678,8.1491,7.9373,8.1491,8216275,0
2003-03-24,8.1248,8.1248,7.9453,8.0106,3359047,0
2003-03-25,8.0106,8.1084,7.9862,8.1003,2242867,0
2003-03-26,8.0678,8.1491,8.0271,8.0678,3323658,0
2003-03-27,8.0431,8.1003,7.9945,8.076,1272819,0
2003-03-28,8.084,8.2147,8.0678,8.1981,2060947,0
2003-03-31,8.1491,8.2635,8.084,8.1981,4234664,0
2003-04-01,8.2635,8.2635,8.1331,8.1738,2180177,0
2003-04-02,8.1819,8.2798,8.1819,8.2554,1504065,0
2003-04-03,8.2881,8.2881,8.0678,8.1576,3016629,0
2003-04-04,8.1331,8.2471,8.1331,8.2471,1161764,0
2003-04-07,8.231,8.3204,8.1655,8.1981,1836632,0
2003-04-08,8.1738,8.2471,8.1167,8.1819,1823458,0
2003-04-09,8.1901,8.2554,8.141,8.2226,1078755,0
2003-04-10,8.2226,8.296,8.1819,8.2226,2038172,0
2003-04-11,8.2226,8.2389,8.1167,8.1655,2280118,0
2003-04-14,8.1655,8.2226,8.1167,8.2226,1678243,0
2003-04-15,8.2147,8.2147,8.1331,8.1819,2717207,0
2003-04-16,8.2389,8.2471,8.141,8.1901,2417697,0
2003-04-17,8.2471,8.2554,8.1167,8.1738,4276096,0
2003-04-21,8.1331,8.1901,8.1167,8.1576,1363028,0
2003-04-22,8.1331,8.1981,8.0678,8.1491,2250703,0
2003-04-23,8.1819,8.1981,8.076,8.1981,1532401,0
2003-04-24,8.1576,8.3125,8.1576,8.2798,2027269,0
2003-04-25,8.296,8.3125,8.231,8.2471,1065105,0
2003-04-28,8.2147,8.2798,8.1819,8.2554,1548065,0
2003-04-29,8.2147,8.2798,8.2147,8.2471,3759151,0
2003-04-30,8.2554,8.5321,8.2063,8.5002,5247386,0
2003-05-01,8.4428,8.4756,8.3779,8.4674,2704548,0
2003-05-02,8.4428,8.5573,8.4428,8.524,2485610,0
2003-05-05,8.524,8.54,8.4835,8.4924,3103888,0
2003-05-06,8.4924,8.6229,8.4835,8.5734,2979710,0
2003-05-07,8.5573,8.5573,8.4924,8.524,2654084,0
2003-05-08,8.5321,8.5321,8.4183,8.4595,1073081,0
2003-05-09,8.4756,8.6377,8.4674,8.6292,3929410,0
2003-05-12,8.6292,8.6377,8.5321,8.5573,2618583,0
2003-05-13,8.5085,8.549,8.4347,8.4674,2579202,0
2003-05-14,8.4835,8.5085,8.4269,8.4924,1322734,0
2003-05-15,8.4674,8.6721,8.4595,8.6548,2569326,0
2003-05-16,8.6377,8.7203,8.6229,8.6721,3033383,0
2003-05-19,8.6377,8.6548,8.4756,8.5002,2939557,0
2003-05-20,8.4924,8.6548,8.4924,8.6229,3458253,0
2003-05-21,8.6292,8.7047,8.5734,8.6876,1631322,0
2003-05-22,8.6803,8.7777,8.6377,8.7357,2122405,0
2003-05-23,8.7438,9.0961,8.7438,9.0961,5264555,0
2003-05-27,9.0467,9.0799,8.9814,9.0467,6039352,0
2003-05-28,9.0627,9.0799,8.948,8.948,3115477,0
2003-05-29,8.9161,9.038,8.8833,8.9395,5017408,0
2003-05-30,8.9814,9.1047,8.9311,9.0627,2454069,0
2003-06-02,9.0627,9.16,9.0295,9.1285,1260506,0
2003-06-03,9.1285,9.1285,9.038,9.1047,1553949,0
2003-06-04,9.1047,9.2095,9.0627,9.2095,1426415,0
2003-06-05,9.1439,9.2027,9.0799,9.1285,1414150,0
2003-06-06,9.1941,9.1941,9.1198,9.1285,2177624,0
2003-06-09,9.0714,9.136,8.9898,9.0231,950687,0
2003-06-10,8.9814,9.2425,8.9721,9.2425,2298653,0
2003-06-11,9.2425,9.4241,9.186,9.3641,4094161,0
2003-06-12,9.3379,9.558,9.3379,9.544,5169971,0
2003-06-13,9.544,9.544,9.4451,9.4789,2947311,0
2003-06-16,9.4451,9.609,9.4451,9.558,2782394,0
2003-06-17,9.568,9.594,9.462,9.538,3017048,0
2003-06-18,9.504,9.652,9.4699,9.584,2312099,0
2003-06-19,9.529,9.672,9.529,9.576,1835230,0
2003-06-20,9.672,9.672,9.594,9.636,2583852,0
2003-06-23,9.568,9.672,9.568,9.627,2959301,0
2003-06-24,9.55,9.681,9.538,9.617,2067870,0
2003-06-25,9.617,9.652,9.544,9.558,2314356,0
2003-06-26,9.529,9.627,9.513,9.576,2257148,0
2003-06-27,9.513,9.576,9.462,9.504,3501451,0
2003-06-30,9.504,9.529,9.4162,9.4312,4500387,0
2003-07-01,9.4312,9.55,9.3985,9.544,3960202,0
2003-07-02,9.504,9.715,9.504,9.715,2991071,0
2003-07-03,9.672,9.672,9.529,9.627,1471736,0
2003-07-07,9.627,9.66,9.558,9.558,1328011,0
2003-07-08,9.558,9.576,9.4789,9.544,2378139,0
2003-07-09,9.544,9.544,9.4162,9.4312,1838411,0
2003-07-10,9.4063,9.4063,9.2095,9.2425,1584338,0
2003-07-11,9.2425,9.4063,9.2425,9.3561,3185046,0
2003-07-14,9.3897,9.3897,9.2743,9.3085,1751465,0
2003-07-15,9.2929,9.2929,9.2095,9.2425,1320692,0
2003-07-16,9.2425,9.2588,9.0799,9.1121,1459539,0
2003-07-17,9.0467,9.0799,8.9985,9.0295,1349659,0
2003-07-18,9.0714,9.1515,9.0068,9.1198,1097616,0
2003-07-21,9.1047,9.1121,8.9395,8.9644,963793,0
2003-07-22,8.9161,9.0551,8.8833,9.0551,1542296,0
2003-07-23,9.0551,9.1121,8.9395,9.0467,1440613,0
2003-07-24,9.1121,9.1439,9.0231,9.0714,912219,0
2003-07-25,9.0068,9.1121,9.0068,9.0961,1276956,0
2003-07-28,9.0467,9.16,9.0295,9.0961,1158499,0
2003-07-29,9.1121,9.1121,8.9161,8.9161,2186202,0
2003-07-30,8.9814,9.1121,8.8927,9.0627,2752522,0
2003-07-31,9.0799,9.2588,9.0714,9.16,3533192,0
2003-08-01,9.0714,9.16,8.9721,8.9721,1554017,0
2003-08-04,8.9985,9.0153,8.8749,8.9161,2589397,0
2003-08-05,8.9814,8.9814,8.8509,8.8749,2203846,0
2003-08-06,8.8184,8.8509,8.7203,8.7691,3284057,0
2003-08-07,8.7047,8.7438,8.6292,8.7124,5913516,0
2003-08-08,8.7047,8.8927,8.6876,8.8257,3176477,0
2003-08-11,8.8184,8.9096,8.7858,8.8184,15304509,0
2003-08-12,8.8349,9.0153,8.8349,8.9985,1928714,0
2003-08-13,9.0295,9.0627,8.8591,8.8591,2251742,0
2003-08-14,8.9161,9.0231,8.9161,8.948,1399060,0
2003-08-15,8.9311,9.0627,8.9311,9.0231,2044433,0
2003-08-18,9.0231,9.038,8.9395,8.9898,3757270,0
2003-08-19,9.0153,9.0714,9.0153,9.0467,3333384,0
2003-08-20,9.0551,9.1121,9.0467,9.0874,1982751,0
2003-08-21,9.0874,9.2337,9.0467,9.2249,2709415,0
2003-08-22,9.3085,9.3085,9.2095,9.2249,3948175,0
2003-08-25,9.2929,9.2929,9.2249,9.2588,1766639,0
2003-08-26,9.2511,9.462,9.2511,9.4451,9771852,0
2003-08-27,9.4451,9.4699,9.3985,9.4541,2306912,0
2003-08-28,9.4372,9.4868,9.4063,9.4699,2646555,0
2003-08-29,9.4789,9.55,9.4451,9.55,3187833,0
2003-09-02,9.55,9.723,9.544,9.723,2041866,0
2003-09-03,9.75,9.766,9.617,9.715,3167795,0
2003-09-04,9.681,9.732,9.636,9.715,5888799,0
2003-09-05,9.681,9.781,9.645,9.715,2532402,0
2003-09-08,9.781,9.795,9.699,9.723,1103361,0
2003-09-09,9.766,9.766,9.699,9.732,2265079,0
2003-09-10,9.766,9.781,9.699,9.75,2425015,0
2003-09-11,9.766,9.787,9.723,9.781,1690758,0
2003-09-12,9.766,9.774,9.672,9.75,1918402,0
2003-09-15,9.787,9.787,9.66,9.74,1383625,0
2003-09-16,9.75,9.774,9.681,9.732,1636402,0
2003-09-17,9.732,9.781,9.732,9.75,1662656,0
2003-09-18,9.75,9.863,9.74,9.863,3475635,0
2003-09-19,9.863,10.009,9.837,10.009,3776184,0
2003-09-22,10.009,10.009,9.829,9.903,2195903,0
2003-09-23,9.894,9.935,9.829,9.881,1852581,0
2003-09-24,9.894,9.911,9.766,9.821,1688063,0
2003-09-25,9.829,9.881,9.781,9.795,3293644,0
2003-09-26,9.847,9.847,9.75,9.821,2736238,0
2003-09-29,9.881,9.944,9.795,9.944,1236719,0
2003-09-30,9.993,10.074,9.894,10.016,3252513,0
2003-10-01,10.082,10.23,10.05,10.222,2970580,0
2003-10-02,10.181,10.288,10.148,10.254,1891954,0
2003-10-03,10.327,10.376,10.279,10.327,1551809,0
2003-10-06,10.318,10.318,10.214,10.246,2030802,0
2003-10-07,10.23,10.23,10.116,10.164,1807364,0
2003-10-08,10.139,10.222,10.139,10.214,2193752,0
2003-10-09,10.254,10.318,10.23,10.254,4634393,0
2003-10-10,10.222,10.27,10.188,10.188,1675169,0
2003-10-13,10.188,10.222,10.131,10.173,1394337,0
2003-10-14,10.156,10.164,10.116,10.156,2465716,0
2003-10-15,10.164,10.181,10.042,10.091,4505933,0
2003-10-16,10.042,10.294,10.042,10.222,5576893,0
2003-10-17,10.254,10.294,10.204,10.288,2045811,0
2003-10-20,10.294,10.327,10.23,10.311,2539550,0
2003-10-21,10.327,10.358,10.294,10.344,2216877,0
2003-10-22,10.294,10.351,10.27,10.327,2896437,0
2003-10-23,10.294,10.385,10.181,10.376,1962521,0
2003-10-24,10.303,10.416,10.279,10.358,1722759,0
2003-10-27,10.425,10.531,10.327,10.513,3251652,0
2003-10-28,10.472,10.549,10.442,10.513,2955712,0
2003-10-29,10.586,10.735,10.586,10.686,6675048,0
2003-10-30,10.71,10.808,10.701,10.778,3082074,0
2003-10-31,10.785,10.866,10.735,10.735,5257605,0
2003-11-03,10.735,10.874,10.735,10.801,3494998,0
2003-11-04,10.785,10.808,10.701,10.718,4706616,0
2003-11-05,10.718,10.735,10.673,10.693,5510486,0
2003-11-06,10.673,10.673,10.637,10.655,3835838,0
2003-11-07,10.68,10.686,10.613,10.637,1472825,0
2003-11-10,10.646,10.673,10.613,10.62,5491019,0
2003-11-11,10.628,10.778,10.579,10.663,6255436,0
2003-11-12,10.663,10.735,10.613,10.68,8388941,0
2003-11-13,10.686,10.71,10.663,10.673,1175161,0
2003-11-14,10.663,10.693,10.549,10.62,2683538,0
2003-11-17,10.522,10.549,10.425,10.49,2816987,0
2003-11-18,10.46,10.549,10.367,10.385,3135750,0
2003-11-19,10.351,10.46,10.351,10.434,2515828,0
2003-11-20,10.425,10.46,10.358,10.385,1909218,0
2003-11-21,10.376,10.376,10.318,10.351,2339276,0
2003-11-24,10.393,10.557,10.393,10.539,2812609,0
2003-11-25,10.549,10.605,10.522,10.579,2544524,0
2003-11-26,10.62,10.686,10.579,10.686,1725172,0
2003-11-28,10.686,10.815,10.68,10.785,1389369,0
2003-12-01,10.815,10.866,10.785,10.785,2357868,0
2003-12-02,10.831,10.831,10.785,10.815,2995340,0
2003-12-03,10.785,10.815,10.725,10.75,3364458,0
2003-12-04,10.743,10.823,10.718,10.793,1301855,0
2003-12-05,10.718,10.823,10.693,10.693,1669049,0
2003-12-08,10.718,10.801,10.673,10.68,1558038,0
2003-12-09,10.673,10.673,10.539,10.557,2306390,0
2003-12-10,10.508,10.579,10.49,10.557,2199239,0
2003-12-11,10.565,10.673,10.557,10.605,2177355,0
2003-12-12,10.605,10.605,10.472,10.539,2044464,0
2003-12-15,10.595,10.637,10.499,10.499,4206576,0
2003-12-16,10.522,10.579,10.425,10.482,3278565,0
2003-12-17,10.482,10.586,10.46,10.579,1482688,0
2003-12-18,10.595,10.718,10.531,10.718,2605321,0
2003-12-19,10.68,10.785,10.655,10.785,1545224,0
2003-12-22,10.75,10.882,10.718,10.882,1579465,0
2003-12-23,10.882,10.929,10.84,10.882,1225141,0
2003-12-24,10.882,10.929,10.866,10.923,363863,0
2003-12-26,10.954,10.98,10.916,10.929,586522,0
2003-12-29,10.972,11.086,10.972,11.038,1743786,0
2003-12-30,10.988,11.103,10.988,11.038,1273885,0
2003-12-31,11.03,11.103,11.03,11.03,1415179,0
2004-01-02,10.972,11.078,10.972,11.03,1239264,0
2004-01-05,11.038,11.111,10.874,10.988,1278070,0
2004-01-06,11.06,11.103,10.963,10.988,2900777,0
2004-01-07,10.988,11.013,10.972,10.988,1629603,0
2004-01-08,10.963,11.052,10.908,11.03,1956255,0
2004-01-09,10.996,11.022,10.916,10.954,2274897,0
2004-01-12,10.963,11.045,10.954,10.98,1465622,0
2004-01-13,10.963,11.006,10.916,10.954,2022535,0
2004-01-14,10.946,11.103,10.946,11.07,1533444,0
2004-01-15,10.916,10.972,10.874,10.963,4994356,0
2004-01-16,10.963,11.038,10.946,11.03,2714495,0
2004-01-20,10.988,11.045,10.916,10.929,4811267,0
2004-01-21,10.972,11.078,10.923,11.03,1779737,0
2004-01-22,10.996,11.103,10.996,11.078,1409969,0
2004-01-23,11.111,11.158,11.038,11.086,1126333,0
2004-01-26,11.086,11.086,10.929,10.988,2183317,0
2004-01-27,10.954,11.03,10.923,11.022,3384444,0
2004-01-28,11.022,11.137,10.929,10.98,3439817,0
2004-01-29,11.006,11.094,10.831,10.874,2551936,0
2004-01-30,10.882,10.963,10.859,10.916,1785067,0
2004-02-02,10.874,10.937,10.831,10.849,2321725,0
2004-02-03,10.831,10.929,10.808,10.891,1831331,0
2004-02-04,10.9,11.259,10.9,10.996,7347410,0
2004-02-05,11.045,11.094,10.988,11.06,2338482,0
2004-02-06,11.07,11.167,11.045,11.158,1545476,0
2004-02-09,11.086,11.306,11.086,11.271,2121122,0
2004-02-10,11.259,11.289,11.158,11.289,1792388,0
2004-02-11,11.259,11.332,11.086,11.103,8245151,0
2004-02-12,11.094,11.128,11.07,11.078,3135378,0
2004-02-13,11.052,11.158,10.996,11.052,2658771,0
2004-02-17,11.013,11.192,11.013,11.06,3435255,0
2004-02-18,11.06,11.094,10.98,11.013,4861581,0
2004-02-19,11.03,11.094,10.954,10.954,4170272,0
2004-02-20,10.923,10.929,10.801,10.801,2376179,0
2004-02-23,10.808,10.84,10.62,10.693,3819556,0
2004-02-24,10.663,10.693,10.557,10.605,4144626,0
2004-02-25,10.613,10.693,10.539,10.613,3920392,0
2004-02-26,10.579,10.646,10.579,10.646,3183030,0
2004-02-27,10.646,10.743,10.628,10.718,4173699,0
2004-03-01,10.718,10.801,10.646,10.785,4183767,0
2004-03-02,10.793,10.874,10.718,10.831,4205624,0
2004-03-03,10.801,10.831,10.725,10.815,2039769,0
2004-03-04,10.793,10.9,10.785,10.9,1769887,0
2004-03-05,10.866,10.988,10.859,10.946,2076955,0
2004-03-08,10.98,11.045,10.963,10.996,3584445,0
2004-03-09,11.03,11.06,10.946,10.996,2539560,0
2004-03-10,10.963,11.013,10.693,10.693,2485455,0
2004-03-11,10.71,10.831,10.686,10.743,3369878,0
2004-03-12,10.718,10.769,10.701,10.75,1626605,0
2004-03-15,10.71,10.874,10.71,10.801,1856447,0
2004-03-16,10.778,10.831,10.655,10.655,1365770,0
2004-03-17,10.655,10.859,10.655,10.801,2315174,0
2004-03-18,10.759,10.84,10.693,10.815,1981906,0
2004-03-19,10.785,10.831,10.743,10.801,1806451,0
2004-03-22,10.673,10.725,10.613,10.637,2021795,0
2004-03-23,10.605,10.655,10.539,10.557,3909803,0
2004-03-24,10.605,10.628,10.513,10.574,2746519,0
2004-03-25,10.579,10.605,10.472,10.513,4700011,0
2004-03-26,10.499,10.595,10.499,10.539,1546389,0
2004-03-29,10.579,10.579,10.522,10.565,2622444,0
2004-03-30,10.565,10.565,10.522,10.531,2965125,0
2004-03-31,10.531,10.68,10.531,10.663,2434673,0
2004-04-01,10.735,10.823,10.686,10.823,1758569,0
2004-04-02,10.891,10.891,10.71,10.725,3728123,0
2004-04-05,10.68,10.759,10.68,10.743,2009141,0
2004-04-06,10.735,10.75,10.701,10.75,1966640,0
2004-04-07,10.71,10.725,10.646,10.646,1324955,0
2004-04-08,10.646,10.663,10.557,10.605,2124831,0
2004-04-12,10.613,10.613,10.336,10.451,2275307,0
2004-04-13,10.393,10.402,10.066,10.156,4886441,0
2004-04-14,10.099,10.116,10.009,10.066,2905022,0
2004-04-15,10.099,10.196,10.099,10.164,3272418,0
2004-04-16,10.148,10.263,10.148,10.204,1724095,0
2004-04-19,10.204,10.23,10.156,10.164,1719437,0
2004-04-20,10.196,10.263,10.108,10.131,2806676,0
2004-04-21,10.181,10.181,10.026,10.091,2455126,0
2004-04-22,10.074,10.351,10.066,10.336,1991579,0
2004-04-23,10.311,10.393,10.294,10.367,1702221,0
2004-04-26,10.336,10.513,10.336,10.425,4128375,0
2004-04-27,10.482,10.628,10.442,10.62,3847477,0
2004-04-28,10.62,10.62,10.531,10.605,2640285,0
2004-04-29,10.549,10.655,10.416,10.425,2275459,0
2004-04-30,10.385,10.442,10.358,10.416,1413703,0
2004-05-03,10.416,10.605,10.416,10.579,3706121,0
2004-05-04,10.549,10.71,10.549,10.637,1864977,0
2004-05-05,10.557,10.693,10.557,10.613,2806570,0
2004-05-06,10.613,10.613,10.466,10.595,3223793,0
2004-05-07,10.508,10.565,10.279,10.279,3016044,0
2004-05-10,10.279,10.279,10.042,10.066,4802700,0
2004-05-11,10.05,10.091,9.944,10.016,3004917,0
2004-05-12,10.05,10.066,9.951,10.009,4602170,0
2004-05-13,9.986,9.993,9.903,9.903,3890409,0
2004-05-14,9.926,10.074,9.855,10.016,3002992,0
2004-05-17,10.009,10.009,9.871,9.944,2709696,0
2004-05-18,9.951,10.05,9.935,10.009,1802538,0
2004-05-19,10.066,10.091,9.935,9.951,1886440,0
2004-05-20,9.951,10.042,9.951,9.977,1143119,0
2004-05-21,9.977,10.042,9.903,9.951,1527124,0
2004-05-24,9.986,10.091,9.986,10.033,2386158,0
2004-05-25,10.123,10.237,10.082,10.222,5524680,0
2004-05-26,10.254,10.393,10.204,10.393,3234160,0
2004-05-27,10.393,10.522,10.385,10.499,3576247,0
2004-05-28,10.565,10.686,10.565,10.62,9328879,0
2004-06-01,10.637,10.686,10.574,10.574,3463765,0
2004-06-02,10.646,10.686,10.574,10.686,3152616,0
2004-06-03,10.62,10.637,10.531,10.531,2653832,0
2004-06-04,10.508,10.579,10.466,10.508,2361718,0
2004-06-07,10.482,10.637,10.482,10.628,1298649,0
2004-06-08,10.605,10.605,10.434,10.46,1736436,0
2004-06-09,10.508,10.513,10.351,10.385,1994544,0
2004-06-10,10.408,10.466,10.367,10.434,1739696,0
2004-06-14,10.451,10.466,10.318,10.344,1434046,0
2004-06-15,10.351,10.539,10.351,10.425,2138704,0
2004-06-16,10.416,10.513,10.416,10.499,1656128,0
2004-06-17,10.46,10.655,10.451,10.62,1793453,0
2004-06-18,10.62,10.655,10.586,10.62,1795248,0
2004-06-21,10.586,10.793,10.574,10.735,5845277,0
2004-06-22,10.735,10.815,10.701,10.735,3190089,0
2004-06-23,10.743,10.923,10.743,10.923,2319440,0
2004-06-24,10.874,11.022,10.874,10.937,2683085,0
2004-06-25,10.937,10.98,10.793,10.84,4183903,0
2004-06-28,10.84,10.9,10.793,10.823,1743179,0
2004-06-29,10.769,10.831,10.701,10.735,2010725,0
2004-06-30,10.735,10.891,10.686,10.891,2896826,0
2004-07-01,10.891,10.891,10.718,10.769,2949513,0
2004-07-02,10.808,10.923,10.808,10.823,1070993,0
2004-07-06,10.815,10.831,10.701,10.701,3688166,0
2004-07-07,10.71,10.759,10.693,10.718,1280743,0
2004-07-08,10.718,10.75,10.637,10.686,1506835,0
2004-07-09,10.701,10.701,10.557,10.586,2657348,0
2004-07-12,10.579,10.686,10.579,10.673,1202552,0
2004-07-13,10.701,10.701,10.637,10.673,750758,0
2004-07-14,10.637,10.75,10.579,10.75,2124604,0
2004-07-15,10.778,10.9,10.718,10.866,2081306,0
2004-07-16,10.891,10.908,10.823,10.849,1430401,0
2004-07-19,10.823,10.891,10.823,10.874,1266816,0
2004-07-20,10.831,10.908,10.815,10.849,1570020,0
2004-07-21,10.808,10.849,10.68,10.693,1485070,0
2004-07-22,10.62,10.655,10.499,10.508,1822926,0
2004-07-23,10.482,10.613,10.482,10.574,2153184,0
2004-07-26,10.557,10.557,10.408,10.434,1612782,0
2004-07-27,10.393,10.499,10.393,10.466,1457837,0
2004-07-28,10.49,10.574,10.408,10.549,1207587,0
2004-07-29,10.586,10.655,10.539,10.62,1733566,0
2004-07-30,10.62,10.735,10.574,10.735,2109557,0
2004-08-02,10.743,10.923,10.655,10.891,2187067,0
2004-08-03,10.849,10.849,10.75,10.769,3063924,0
2004-08-04,10.686,10.769,10.637,10.769,2813540,0
2004-08-05,10.686,10.759,10.62,10.693,3899506,0
2004-08-06,10.701,10.801,10.663,10.701,1027151,0
2004-08-09,10.673,10.725,10.613,10.655,2039111,0
2004-08-10,10.655,10.686,10.586,10.646,2738959,0
2004-08-11,10.663,10.778,10.595,10.778,3156026,0
2004-08-12,10.759,10.778,10.68,10.769,1246960,0
2004-08-13,10.759,10.759,10.693,10.743,1845622,0
2004-08-16,10.743,10.808,10.71,10.75,2816226,0
2004-08-17,10.686,10.769,10.686,10.735,1284721,0
2004-08-18,10.743,10.849,10.701,10.823,1930522,0
2004-08-19,10.778,10.793,10.718,10.759,852367,0
2004-08-20,10.62,10.735,10.62,10.71,2308283,0
2004-08-23,10.71,10.793,10.693,10.743,2291240,0
2004-08-24,10.75,10.859,10.743,10.859,2992145,0
2004-08-25,10.808,10.929,10.808,10.916,2252497,0
2004-08-26,10.891,10.946,10.891,10.891,2771397,0
2004-08-27,10.9,10.937,10.859,10.929,2887569,0
2004-08-30,10.972,11.006,10.891,10.9,2257258,0
2004-08-31,10.9,11.038,10.891,11.013,2528398,0
2004-09-01,11.006,11.078,10.988,11.045,2355652,0
2004-09-02,11.045,11.045,10.98,11.006,1598860,0
2004-09-03,11.006,11.006,10.929,10.929,2734652,0
2004-09-07,10.929,10.963,10.923,10.937,2239910,0
2004-09-08,10.908,10.908,10.725,10.743,4270718,0
2004-09-09,10.778,10.831,10.743,10.759,2832219,0
2004-09-10,10.778,10.849,10.735,10.849,2690013,0
2004-09-13,10.823,10.866,10.801,10.801,3612166,0
2004-09-14,10.808,10.823,10.759,10.769,2094063,0
2004-09-15,10.849,10.874,10.75,10.793,1902397,0
2004-09-16,10.743,10.859,10.743,10.801,1573712,0
2004-09-17,10.778,10.801,10.743,10.75,2119609,0
2004-09-20,10.725,10.759,10.663,10.68,2063584,0
2004-09-21,10.686,10.701,10.62,10.646,1995549,0
2004-09-22,10.637,10.663,10.539,10.574,2233386,0
2004-09-23,10.595,10.613,10.565,10.605,2395226,0
2004-09-24,10.655,10.655,10.595,10.655,3312493,0
2004-09-27,10.686,10.686,10.595,10.613,1593847,0
2004-09-28,10.62,10.725,10.62,10.663,1753619,0
2004-09-29,10.663,10.71,10.62,10.663,2333993,0
2004-09-30,10.613,10.743,10.613,10.725,3230138,0
2004-10-01,10.75,10.831,10.718,10.823,1845454,0
2004-10-04,10.831,10.866,10.823,10.849,2321315,0
2004-10-05,10.849,10.874,10.778,10.778,1648903,0
2004-10-06,10.778,10.823,10.769,10.808,1597891,0
2004-10-07,10.84,10.84,10.655,10.68,2578354,0
2004-10-08,10.71,10.725,10.673,10.701,2014589,0
2004-10-11,10.743,10.785,10.718,10.785,1699833,0
2004-10-12,10.769,10.859,10.769,10.849,1296228,0
2004-10-13,10.874,10.874,10.693,10.725,3215864,0
2004-10-14,10.725,10.793,10.68,10.778,2209243,0
2004-10-15,10.778,10.9,10.769,10.84,1268043,0
2004-10-18,10.793,10.908,10.793,10.882,2936842,0
2004-10-19,10.891,10.891,10.693,10.693,2870042,0
2004-10-20,10.693,10.75,10.655,10.71,1778843,0
2004-10-21,10.71,10.735,10.646,10.655,1548673,0
2004-10-22,10.628,10.663,10.586,10.605,1513730,0
2004-10-25,10.595,10.701,10.595,10.701,1891502,0
2004-10-26,10.673,10.882,10.646,10.84,2338158,0
2004-10-27,10.778,10.908,10.778,10.908,2382019,0
2004-10-28,10.923,11.022,10.815,11.022,2071377,0
2004-10-29,10.988,10.996,10.923,10.972,3180776,0
2004-11-01,10.963,11.094,10.937,11.094,2827348,0
2004-11-02,11.094,11.183,10.988,10.988,4200672,0
2004-11-03,11.06,11.226,11.06,11.226,1545196,0
2004-11-04,11.242,11.471,11.217,11.471,3826297,0
2004-11-05,11.493,11.493,11.339,11.411,3201556,0
2004-11-08,11.355,11.485,11.355,11.454,2426691,0
2004-11-09,11.485,11.517,11.446,11.501,11452188,0
2004-11-10,11.501,11.517,11.454,11.501,1607480,0
2004-11-11,11.501,11.551,11.485,11.543,2137126,0
2004-11-12,11.501,11.567,11.454,11.567,3366218,0
2004-11-15,11.501,11.517,11.462,11.493,2298283,0
2004-11-16,11.471,11.551,11.454,11.501,1784249,0
2004-11-17,11.485,11.593,11.446,11.485,3108968,0
2004-11-18,11.446,11.535,11.446,11.493,2083650,0
2004-11-19,11.439,11.501,11.289,11.348,2457637,0
2004-11-22,11.364,11.517,11.364,11.501,3518984,0
2004-11-23,11.501,11.607,11.471,11.535,3862186,0
2004-11-24,11.567,11.623,11.551,11.576,2573137,0
2004-11-26,11.576,11.651,11.567,11.623,668811,0
2004-11-29,11.593,11.632,11.535,11.535,4315046,0
2004-11-30,11.297,11.364,11.183,11.259,9079662,0
2004-12-01,11.324,11.324,11.158,11.281,4369123,0
2004-12-02,11.306,11.324,11.242,11.281,4288720,0
2004-12-03,11.315,11.371,11.265,11.297,1845338,0
2004-12-06,11.226,11.355,11.143,11.348,1568845,0
2004-12-07,11.355,11.355,11.192,11.192,976855,0
2004-12-08,11.201,11.281,11.174,11.265,2394189,0
2004-12-09,11.201,11.289,11.143,11.265,1346139,0
2004-12-10,11.471,11.471,11.151,11.289,2213260,0
2004-12-13,11.289,11.348,11.289,11.324,1148970,0
2004-12-14,11.348,11.395,11.265,11.332,3358082,0
2004-12-15,11.297,11.551,11.281,11.551,3489389,0
2004-12-16,11.501,11.614,11.478,11.607,3785599,0
2004-12-17,11.527,11.641,11.527,11.585,4765734,0
2004-12-20,11.607,11.665,11.543,11.585,3024193,0
2004-12-21,11.607,11.665,11.593,11.665,1765136,0
2004-12-22,11.632,11.708,11.632,11.665,1846258,0
2004-12-23,11.607,11.623,11.535,11.593,2328391,0
2004-12-27,11.601,11.601,11.462,11.501,2420264,0
2004-12-28,11.508,11.543,11.446,11.478,2623756,0
2004-12-29,11.478,11.493,11.439,11.454,1272065,0
2004-12-30,11.454,11.485,11.403,11.454,1611363,0
2004-12-31,11.454,11.462,11.379,11.403,3290570,0
2005-01-03,11.403,11.493,11.364,11.403,4129473,0
2005-01-04,11.403,11.493,11.379,11.395,4331007,0
2005-01-05,11.395,11.429,11.281,11.315,2890196,0
2005-01-06,11.332,11.386,11.289,11.386,2251060,0
2005-01-07,11.439,11.478,11.332,11.403,2415478,0
2005-01-10,11.454,11.551,11.403,11.508,2623029,0
2005-01-11,11.559,11.559,11.379,11.471,2107978,0
2005-01-12,11.485,11.485,11.348,11.446,2107000,0
2005-01-13,11.478,11.559,11.454,11.471,2456915,0
2005-01-14,11.535,11.576,11.446,11.551,1632567,0
2005-01-18,11.485,11.672,11.471,11.601,3013129,0
2005-01-19,11.614,11.641,11.559,11.559,1551370,0
2005-01-20,11.543,11.567,11.478,11.501,2590479,0
2005-01-21,11.462,11.508,11.411,11.429,2279478,0
2005-01-24,11.403,11.585,11.403,11.527,1855116,0
2005-01-25,11.339,11.551,11.339,11.446,2390623,0
2005-01-26,11.501,11.593,11.462,11.567,2343422,0
2005-01-27,11.593,11.665,11.559,11.641,2005962,0
2005-01-28,11.593,11.632,11.454,11.485,2921890,0
2005-01-31,11.493,11.601,11.485,11.567,1889361,0
2005-02-01,11.623,11.691,11.567,11.672,1921648,0
2005-02-02,11.651,11.729,11.632,11.691,1010230,0
2005-02-03,11.641,11.691,11.601,11.672,1105935,0
2005-02-04,11.722,11.86,11.708,11.86,1505159,0
2005-02-07,11.829,11.885,11.77,11.787,1386612,0
2005-02-08,11.796,11.894,11.787,11.894,1962969,0
2005-02-09,11.902,12.072,11.837,11.869,14051424,0
2005-02-10,11.876,11.975,11.829,11.975,3906634,0
2005-02-11,11.975,12.058,11.917,11.991,2707417,0
2005-02-14,11.926,12.163,11.917,12.163,5615050,0
2005-02-15,12.155,12.293,12.122,12.269,3153155,0
2005-02-16,12.269,12.269,12.171,12.253,2850624,0
2005-02-17,12.203,12.237,12.138,12.138,1269370,0
2005-02-18,12.08,12.08,11.95,11.991,1849723,0
2005-02-22,11.958,11.958,11.77,11.813,2105156,0
2005-02-23,11.796,11.894,11.746,11.755,1682704,0
2005-02-24,11.77,11.821,11.682,11.714,3291971,0
2005-02-25,11.714,11.926,11.708,11.926,3114348,0
2005-02-28,11.926,11.95,11.755,11.821,2167775,0
2005-03-01,11.821,11.936,11.804,11.91,4493817,0
2005-03-02,11.91,11.983,11.853,11.917,1958216,0
2005-03-03,11.894,12.016,11.853,11.958,1499342,0
2005-03-04,11.975,12.089,11.975,12.065,2456303,0
2005-03-07,12.065,12.187,12.041,12.146,1496357,0
2005-03-08,12.163,12.171,12.072,12.115,1211621,0
2005-03-09,12.058,12.058,11.917,11.917,1541785,0
2005-03-10,11.917,12.032,11.876,11.966,1079145,0
2005-03-11,11.958,12.058,11.837,11.837,1484044,0
2005-03-14,11.837,12.089,11.837,12.023,2140829,0
2005-03-15,12.089,12.106,11.975,11.991,1656994,0
2005-03-16,11.95,12.032,11.869,11.869,1422526,0
2005-03-17,11.902,11.943,11.821,11.853,1042588,0
2005-03-18,11.853,11.876,11.722,11.796,2049217,0
2005-03-21,11.796,11.876,11.779,11.86,2305257,0
2005-03-22,11.844,11.926,11.708,11.714,2761615,0
2005-03-23,11.714,11.77,11.585,11.714,1719696,0
2005-03-24,11.729,11.894,11.729,11.779,1928077,0
2005-03-28,11.787,11.91,11.779,11.829,2732224,0
2005-03-29,11.764,11.91,11.764,11.869,3762946,0
2005-03-30,11.837,12.058,11.837,12.041,3335602,0
2005-03-31,12.05,12.089,11.975,12.089,2444911,0
2005-04-01,12.138,12.18,11.983,12.065,2742413,0
2005-04-04,12.115,12.115,11.95,12.05,1208154,0
2005-04-05,12.041,12.138,12.032,12.08,1568253,0
2005-04-06,12.146,12.187,12.05,12.08,1562822,0
2005-04-07,12.023,12.187,11.991,12.106,1259822,0
2005-04-08,12.065,12.129,12.023,12.05,1291009,0
2005-04-11,12.072,12.146,12.032,12.089,1521685,0
2005-04-12,12.08,12.228,11.983,12.187,2114422,0
2005-04-13,12.155,12.163,12.041,12.122,1830740,0
2005-04-14,12.138,12.171,12.072,12.106,2055069,0
2005-04-15,12.072,12.115,11.869,11.902,2178959,0
2005-04-18,11.917,12.023,11.804,11.936,1167715,0
2005-04-19,11.936,12.032,11.917,11.958,2277805,0
2005-04-20,11.958,11.983,11.813,11.844,2169457,0
2005-04-21,11.936,12.016,11.86,11.983,1257218,0
2005-04-22,11.936,12.058,11.885,12.008,2262871,0
2005-04-25,12.008,12.211,12.008,12.203,1885987,0
2005-04-26,12.187,12.187,12,12.041,1666332,0
2005-04-27,11.958,12.187,11.917,12.138,1444414,0
2005-04-28,12.129,12.171,11.936,11.991,2179945,0
2005-04-29,12.058,12.097,11.91,12.008,3667613,0
2005-05-02,12.016,12.146,12,12.065,3144548,0
2005-05-03,12.041,12.041,11.876,11.917,2936731,0
2005-05-04,11.926,12.016,11.902,11.95,2077692,0
2005-05-05,11.917,11.983,11.853,11.917,3837643,0
2005-05-06,11.936,12.058,11.91,11.983,1424067,0
2005-05-09,12,12.032,11.902,12.016,1266181,0
2005-05-10,11.966,12.115,11.917,12.072,1721747,0
2005-05-11,12.097,12.171,11.958,12.171,13394468,0
2005-05-12,12.155,12.203,12.032,12.05,2282159,0
2005-05-13,12.058,12.072,11.722,11.943,2004770,0
2005-05-16,11.894,12.016,11.853,11.958,2385078,0
2005-05-17,11.966,12.122,11.936,12.115,1568221,0
2005-05-18,12.171,12.293,12.155,12.237,1866485,0
2005-05-19,12.237,12.286,12.138,12.211,1102619,0
2005-05-20,12.194,12.245,12.115,12.245,1284899,0
2005-05-23,12.245,12.26,12.016,12.058,3737120,0
2005-05-24,12.05,12.146,11.975,12.129,1668133,0
2005-05-25,12.326,12.326,12.194,12.26,3308751,0
2005-05-26,12.309,12.4,12.286,12.376,2166356,0
2005-05-27,12.35,12.439,12.35,12.439,1382926,0
2005-05-31,12.448,12.473,12.072,12.43,4560886,0
2005-06-01,12.473,12.658,12.415,12.643,4071655,0
2005-06-02,12.604,12.65,12.588,12.63,3123571,0
2005-06-03,12.613,12.703,12.588,12.622,1325126,0
2005-06-06,12.613,12.675,12.579,12.65,1355522,0
2005-06-07,12.675,12.799,12.637,12.709,2453231,0
2005-06-08,12.709,12.728,12.622,12.622,2320199,0
2005-06-09,12.604,12.709,12.56,12.667,2293243,0
2005-06-10,12.718,12.765,12.658,12.709,1842552,0
2005-06-13,12.667,12.807,12.604,12.807,3010909,0
2005-06-14,12.772,12.897,12.772,12.842,3079836,0
2005-06-15,12.757,12.772,12.658,12.709,2586930,0
2005-06-16,12.643,12.675,12.522,12.658,3682058,0
2005-06-17,12.65,12.765,12.604,12.737,4931541,0
2005-06-20,12.693,12.737,12.675,12.718,1467397,0
2005-06-21,12.737,12.757,12.693,12.718,2861619,0
2005-06-22,12.709,12.737,12.684,12.709,3973418,0
2005-06-23,12.718,12.757,12.675,12.728,4323508,0
2005-06-24,12.79,12.85,12.703,12.79,4824517,0
2005-06-27,12.79,12.815,12.744,12.772,3033744,0
2005-06-28,13.02,13.143,12.962,13.125,6167402,0
2005-06-29,13.206,13.344,13.157,13.337,7511573,0
2005-06-30,13.379,13.467,13.313,13.361,5479084,0
2005-07-01,13.427,13.485,13.337,13.403,4774027,0
2005-07-05,13.361,13.379,13.297,13.321,3611921,0
2005-07-06,13.344,13.388,13.206,13.214,5032909,0
2005-07-07,13.143,13.24,13.108,13.214,3021964,0
2005-07-08,13.256,13.361,13.223,13.361,3872016,0
2005-07-11,13.419,13.458,13.388,13.458,2130880,0
2005-07-12,13.535,13.535,13.442,13.509,2791598,0
2005-07-13,13.493,13.564,13.458,13.517,1852599,0
2005-07-14,13.527,13.6,13.379,13.419,2314773,0
2005-07-15,13.395,13.45,13.379,13.419,1192985,0
2005-07-18,13.427,13.527,13.419,13.509,1563342,0
2005-07-19,13.542,13.615,13.458,13.476,1857113,0
2005-07-20,13.45,13.517,13.395,13.458,2216138,0
2005-07-21,13.458,13.467,13.24,13.329,2247748,0
2005-07-22,13.344,13.369,13.305,13.344,1919837,0
2005-07-25,13.361,13.419,13.344,13.403,2248077,0
2005-07-26,13.467,13.564,13.436,13.503,2220317,0
2005-07-27,13.6,13.655,13.517,13.624,1982820,0
2005-07-28,13.648,13.802,13.6,13.752,2011881,0
2005-07-29,13.785,13.836,13.663,13.752,2357605,0
2005-08-01,13.696,13.761,13.655,13.714,1437775,0
2005-08-02,13.687,13.859,13.67,13.845,1953484,0
2005-08-03,13.845,13.868,13.745,13.752,2045240,0
2005-08-04,13.722,13.73,13.607,13.696,2158379,0
2005-08-05,13.704,13.722,13.329,13.427,2072233,0
2005-08-08,13.395,13.476,13.044,13.069,3016595,0
2005-08-09,13.101,13.182,13.044,13.134,1791375,0
2005-08-10,13.143,13.288,12.971,13.027,2729359,0
2005-08-11,13.044,13.2,13.002,13.134,2223320,0
2005-08-12,13.108,13.231,13.051,13.2,1591763,0
2005-08-15,13.264,13.297,13.157,13.247,1834214,0
2005-08-16,13.297,13.297,13.06,13.069,1842485,0
2005-08-17,12.994,13.085,12.864,13.002,1377122,0
2005-08-18,12.962,13.085,12.897,13.002,1143553,0
2005-08-19,13.077,13.125,12.987,13.108,946245,0
2005-08-22,13.151,13.264,13.101,13.223,1644694,0
2005-08-23,13.24,13.395,13.206,13.344,1450840,0
2005-08-24,13.395,13.548,13.264,13.272,1995056,0
2005-08-25,13.272,13.436,13.272,13.427,1228267,0
2005-08-26,13.442,13.442,13.297,13.313,1380623,0
2005-08-29,13.157,13.436,13.157,13.436,1317292,0
2005-08-30,13.436,13.436,13.2,13.297,2331103,0
2005-08-31,13.281,13.493,13.24,13.493,2314947,0
2005-09-01,13.548,13.687,13.403,13.663,2773006,0
2005-09-02,13.714,13.714,13.503,13.517,1578271,0
2005-09-06,13.503,13.663,13.45,13.624,1569470,0
2005-09-07,13.632,13.655,13.493,13.542,1441826,0
2005-09-08,13.509,13.615,13.379,13.403,1566718,0
2005-09-09,13.403,13.639,13.403,13.632,1267099,0
2005-09-12,13.632,13.81,13.556,13.769,3079808,0
2005-09-13,13.778,13.778,13.624,13.632,2144101,0
2005-09-14,13.607,13.859,13.607,13.819,2929295,0
2005-09-15,13.828,13.907,13.752,13.778,1578763,0
2005-09-16,13.778,13.793,13.722,13.769,2712320,0
2005-09-19,13.761,13.785,13.687,13.696,1290338,0
2005-09-20,13.696,13.73,13.564,13.607,1805669,0
2005-09-21,13.591,13.696,13.493,13.607,3109696,0
2005-09-22,13.564,13.564,13.419,13.436,1598453,0
2005-09-23,13.427,13.45,13.369,13.427,1318575,0
2005-09-26,13.427,13.493,13.395,13.45,1622774,0
2005-09-27,13.45,13.556,13.379,13.493,1341240,0
2005-09-28,13.509,13.607,13.419,13.527,1009906,0
2005-09-29,13.542,13.851,13.493,13.836,1181718,0
2005-09-30,13.845,13.868,13.696,13.752,1542415,0
2005-10-03,13.752,13.981,13.722,13.916,2293960,0
2005-10-04,13.966,14.064,13.769,13.769,1983734,0
2005-10-05,13.769,13.851,13.297,13.297,1348728,0
2005-10-06,13.337,13.388,12.971,13.134,3086301,0
2005-10-07,13.165,13.281,13.069,13.108,2880930,0
2005-10-10,13.108,13.125,12.921,13.085,2256532,0
2005-10-11,13.117,13.344,13.101,13.223,4180218,0
2005-10-12,13.231,13.361,12.987,13.027,2184304,0
2005-10-13,13.011,13.051,12.79,12.888,2601135,0
2005-10-14,12.938,12.979,12.799,12.913,2990688,0
2005-10-17,12.946,13.093,12.946,13.027,2030521,0
2005-10-18,13.036,13.051,12.799,12.842,2330863,0
2005-10-19,12.842,12.921,12.703,12.904,2504482,0
2005-10-20,12.904,12.979,12.737,12.807,2914672,0
2005-10-21,12.842,13.011,12.807,12.979,2862265,0
2005-10-24,13.02,13.182,12.987,13.125,2559589,0
2005-10-25,13.125,13.264,13.002,13.143,2988340,0
2005-10-26,13.093,13.182,12.88,12.93,3667214,0
2005-10-27,12.888,12.93,12.675,12.693,2321968,0
2005-10-28,12.744,13.027,12.718,13.002,2637835,0
2005-10-31,13.036,13.125,12.971,13.036,2126629,0
2005-11-01,12.954,12.954,12.79,12.815,1324471,0
2005-11-02,12.85,13.036,12.728,13.036,1989019,0
2005-11-03,13.085,13.125,12.921,12.954,1915702,0
2005-11-04,12.979,13.108,12.979,13.077,2105799,0
2005-11-07,13.125,13.165,12.904,12.904,2545603,0
2005-11-08,12.913,13.036,12.75,12.79,3422035,0
2005-11-09,12.824,13.069,12.824,13.011,1877209,0
2005-11-10,13.002,13.02,12.757,12.938,2113808,0
2005-11-11,12.994,12.994,12.815,12.864,1042246,0
2005-11-14,12.888,12.904,12.75,12.799,1272451,0
2005-11-15,12.807,12.921,12.744,12.765,2070217,0
2005-11-16,12.772,12.856,12.643,12.667,2727006,0
2005-11-17,12.772,13.143,12.765,13.108,6364983,0
2005-11-18,13.143,13.297,13.069,13.281,3877648,0
2005-11-21,13.281,13.337,13.223,13.281,1922957,0
2005-11-22,13.256,13.272,13.134,13.231,1768275,0
2005-11-23,13.264,13.329,13.2,13.305,1675144,0
2005-11-25,13.305,13.361,13.272,13.297,614657,0
2005-11-28,13.313,13.337,13.214,13.24,2090721,0
2005-11-29,13.247,13.353,13.231,13.329,2172693,0
2005-11-30,13.344,13.427,13.117,13.151,2651060,0
2005-12-01,13.214,13.272,13.143,13.24,2657366,0
2005-12-02,13.517,13.517,13.288,13.321,3808482,0
2005-12-05,13.321,13.379,13.272,13.353,2753905,0
2005-12-06,13.395,13.45,13.379,13.403,3039111,0
2005-12-07,13.395,13.45,13.272,13.305,1939080,0
2005-12-08,13.321,13.517,13.321,13.503,2467309,0
2005-12-09,13.503,13.67,13.493,13.591,1699213,0
2005-12-12,13.591,13.639,13.527,13.564,1907021,0
2005-12-13,13.572,13.722,13.556,13.696,1872757,0
2005-12-14,13.722,13.81,13.696,13.769,1656746,0
2005-12-15,13.778,13.81,13.663,13.714,1542095,0
2005-12-16,13.714,13.793,13.696,13.722,1587370,0
2005-12-19,13.687,13.696,13.467,13.535,2367267,0
2005-12-20,13.548,13.624,13.485,13.624,1981313,0
2005-12-21,13.639,13.769,13.527,13.548,2332794,0
2005-12-22,13.556,13.607,13.493,13.548,1647744,0
2005-12-23,13.542,13.607,13.467,13.493,1303835,0
2005-12-27,13.45,13.509,13.403,13.45,1739624,0
2005-12-28,13.427,13.615,13.427,13.6,1725606,0
2005-12-29,13.624,13.704,13.6,13.624,1852541,0
2005-12-30,13.632,13.632,13.509,13.542,2218760,0
2006-01-03,13.624,13.876,13.485,13.828,3046133,0
2006-01-04,13.9,13.934,13.785,13.876,4102880,0
2006-01-05,13.851,13.926,13.778,13.819,2259708,0
2006-01-06,13.876,13.973,13.769,13.926,1922426,0
2006-01-09,13.907,13.981,13.892,13.981,2735244,0
2006-01-10,13.966,14.014,13.892,13.966,1624636,0
2006-01-11,13.958,13.998,13.868,13.981,1451024,0
2006-01-12,13.958,13.998,13.868,13.883,1578467,0
2006-01-13,13.868,13.926,13.851,13.892,1276102,0
2006-01-17,13.819,13.973,13.819,13.973,1897452,0
2006-01-18,13.868,14.022,13.868,13.973,2612394,0
2006-01-19,13.981,14.153,13.934,14.145,2061635,0
2006-01-20,14.135,14.202,13.958,13.998,2168035,0
2006-01-23,14.022,14.161,13.998,14.105,3231729,0
2006-01-24,14.12,14.226,14.071,14.186,3634037,0
2006-01-25,14.276,14.283,14.161,14.258,4425177,0
2006-01-26,14.283,14.349,14.242,14.334,4332734,0
2006-01-27,14.309,14.397,14.202,14.219,3622704,0
2006-01-30,14.178,14.283,14.153,14.234,1745544,0
2006-01-31,14.194,14.45,14.194,14.389,2878357,0
2006-02-01,14.44,14.634,14.389,14.616,5372604,0
2006-02-02,14.554,14.678,14.397,14.486,5547310,0
2006-02-03,14.38,14.431,14.283,14.309,1913844,0
2006-02-06,14.292,14.45,14.267,14.45,2362292,0
2006-02-07,14.405,14.423,14.3,14.364,2805119,0
2006-02-08,14.325,14.341,14.112,14.186,3575742,0
2006-02-09,14.105,14.145,13.941,13.973,8195484,0
2006-02-10,13.926,13.926,13.738,13.883,7455389,0
2006-02-13,13.851,14.03,13.836,13.941,4754882,0
2006-02-14,14.006,14.006,13.9,13.973,5811373,0
2006-02-15,13.926,14.088,13.9,13.991,4311321,0
2006-02-16,14.039,14.071,13.973,14.047,2556213,0
2006-02-17,14.03,14.226,14.03,14.186,1555037,0
2006-02-21,14.186,14.267,14.105,14.178,2613303,0
2006-02-22,14.161,14.3,14.153,14.3,2046414,0
2006-02-23,14.249,14.249,14.08,14.112,1832219,0
2006-02-24,14.112,14.267,14.071,14.178,2150839,0
2006-02-27,14.234,14.334,14.202,14.325,1779491,0
2006-02-28,14.325,14.325,14.145,14.242,3027900,0
2006-03-01,14.276,14.292,14.219,14.267,3073798,0
2006-03-02,14.267,14.267,14.047,14.153,3096001,0
2006-03-03,14.105,14.186,14.014,14.039,1287936,0
2006-03-06,13.991,14.006,13.769,13.851,2483439,0
2006-03-07,13.851,13.892,13.687,13.785,2210139,0
2006-03-08,13.793,13.883,13.639,13.836,2263496,0
2006-03-09,13.859,13.859,13.67,13.696,1712012,0
2006-03-10,13.696,13.907,13.639,13.883,2150471,0
2006-03-13,13.916,13.926,13.81,13.859,1123139,0
2006-03-14,13.851,13.883,13.802,13.859,1427296,0
2006-03-15,13.836,13.883,13.745,13.859,2709291,0
2006-03-16,13.907,14.071,13.859,13.958,1884084,0
2006-03-17,13.973,14.03,13.916,13.973,3031922,0
2006-03-20,13.949,13.998,13.802,13.9,2367489,0
2006-03-21,13.876,13.941,13.752,13.819,1533542,0
2006-03-22,13.828,13.981,13.793,13.949,1575465,0
2006-03-23,13.907,13.907,13.81,13.868,1135658,0
2006-03-24,13.836,13.958,13.836,13.941,2108302,0
2006-03-27,13.958,13.973,13.836,13.941,5355119,0
2006-03-28,13.949,14.022,13.836,13.949,3831617,0
2006-03-29,13.941,14.105,13.926,14.08,1994217,0
2006-03-30,14.056,14.064,13.949,14.039,3140010,0
2006-03-31,14.064,14.088,13.868,13.941,1944274,0
2006-04-03,14.006,14.12,13.973,14.014,1766403,0
2006-04-04,13.973,14.127,13.907,14.08,1633416,0
2006-04-05,14.047,14.186,14.022,14.161,1017378,0
2006-04-06,14.135,14.145,13.876,13.926,1829273,0
2006-04-07,13.941,13.973,13.632,13.696,2024060,0
2006-04-10,13.73,13.949,13.687,13.802,1911465,0
2006-04-11,13.793,13.836,13.548,13.591,1150172,0
2006-04-12,13.591,13.696,13.572,13.615,1746614,0
2006-04-13,13.572,13.6,13.427,13.45,2008687,0
2006-04-17,13.388,13.427,13.305,13.388,3042434,0
2006-04-18,13.388,13.556,13.353,13.535,6813273,0
2006-04-19,13.517,13.572,13.45,13.503,2099942,0
2006-04-20,13.476,13.696,13.476,13.591,1548487,0
2006-04-21,13.632,13.678,13.485,13.535,1470391,0
2006-04-24,13.493,13.696,13.436,13.687,1993825,0
2006-04-25,13.678,13.704,13.458,13.517,3594295,0
2006-04-26,13.542,13.564,13.379,13.419,1633648,0
2006-04-27,13.403,13.687,13.344,13.678,2262038,0
2006-04-28,13.632,13.687,13.548,13.615,2589994,0
2006-05-01,13.802,13.941,13.639,13.655,4256754,0
2006-05-02,13.67,13.81,13.632,13.738,2479851,0
2006-05-03,13.73,13.761,13.655,13.714,2797302,0
2006-05-04,13.722,13.845,13.687,13.81,1211488,0
2006-05-05,13.941,14.258,13.892,14.249,3211645,0
2006-05-08,14.202,14.211,14.112,14.186,1972199,0
2006-05-09,14.202,14.202,14.03,14.064,1615904,0
2006-05-10,14.056,14.283,14.03,14.219,9716666,0
2006-05-11,14.219,14.234,14.047,14.08,1321769,0
2006-05-12,14.071,14.171,13.958,13.973,1987698,0
2006-05-15,13.9,14.226,13.9,14.202,3666472,0
2006-05-16,14.186,14.202,13.981,13.998,2923672,0
2006-05-17,13.973,14.056,13.752,13.802,3612289,0
2006-05-18,13.778,13.836,13.648,13.696,1914657,0
2006-05-19,13.714,13.876,13.615,13.793,2073303,0
2006-05-22,13.704,13.892,13.655,13.819,2650690,0
2006-05-23,13.868,13.916,13.548,13.556,1537941,0
2006-05-24,13.564,13.745,13.403,13.704,2449599,0
2006-05-25,13.745,13.828,13.648,13.81,919203,0
2006-05-26,13.851,13.9,13.769,13.9,1766370,0
2006-05-30,13.845,13.981,13.722,13.73,2268772,0
2006-05-31,13.778,14.039,13.778,13.973,3140823,0
2006-06-01,13.998,14.171,13.926,14.153,2403433,0
2006-06-02,14.178,14.341,14.135,14.325,1607650,0
2006-06-05,14.283,14.334,14.014,14.056,2149469,0
2006-06-06,14.056,14.127,13.845,14.056,2442191,0
2006-06-07,14.047,14.161,13.973,14.088,2315337,0
2006-06-08,14.096,14.186,13.998,14.135,2253749,0
2006-06-09,14.135,14.211,14.039,14.161,3055396,0
2006-06-12,14.171,14.202,14.088,14.112,1885817,0
2006-06-13,14.056,14.112,13.883,13.907,2513955,0
2006-06-14,13.883,13.883,13.67,13.761,2200142,0
2006-06-15,13.793,14.006,13.761,13.973,1739459,0
2006-06-16,14.03,14.08,13.926,13.981,2532313,0
2006-06-19,14.022,14.022,13.704,13.769,1812560,0
2006-06-20,13.81,13.845,13.704,13.722,2105191,0
2006-06-21,13.655,13.778,13.624,13.648,3400823,0
2006-06-22,13.615,13.655,13.509,13.624,3897289,0
2006-06-23,13.6,13.714,13.527,13.67,2077207,0
2006-06-26,13.67,13.769,13.648,13.745,2359084,0
2006-06-27,13.745,13.845,13.632,13.67,1340936,0
2006-06-28,13.696,13.836,13.663,13.81,2525312,0
2006-06-29,13.9,13.991,13.761,13.991,1445984,0
2006-06-30,13.998,14.127,13.926,14.127,2194033,0
2006-07-03,14.135,14.226,14.022,14.226,1050517,0
2006-07-05,14.194,14.267,13.949,13.981,2898479,0
2006-07-06,13.966,14.039,13.934,13.991,1329384,0
2006-07-07,13.991,14.194,13.981,14.153,2844515,0
2006-07-10,14.186,14.258,14.127,14.186,1694179,0
2006-07-11,14.171,14.372,14.127,14.356,1849974,0
2006-07-12,14.334,14.431,14.249,14.325,2852338,0
2006-07-13,14.317,14.511,14.317,14.356,2977908,0
2006-07-14,14.3,14.356,14.161,14.267,1359011,0
2006-07-17,14.234,14.341,14.211,14.211,967121,0
2006-07-18,14.226,14.38,14.161,14.372,2176453,0
2006-07-19,14.364,14.554,14.356,14.486,1734075,0
2006-07-20,14.478,14.643,14.431,14.58,1777027,0
2006-07-21,14.519,14.634,14.494,14.572,1851907,0
2006-07-24,14.572,14.706,14.572,14.686,1699748,0
2006-07-25,14.695,14.8,14.678,14.73,1487505,0
2006-07-26,14.73,14.813,14.695,14.813,1709923,0
2006-07-27,14.8,14.927,14.73,14.784,1537732,0
2006-07-28,14.828,15.004,14.793,14.881,1844169,0
2006-07-31,14.813,14.89,14.73,14.8,2068707,0
2006-08-01,14.793,15.074,14.757,15.048,2250499,0
2006-08-02,15.048,15.048,14.828,14.862,2231465,0
2006-08-03,14.813,14.898,14.66,14.712,2888050,0
2006-08-04,14.73,14.807,14.634,14.678,2763341,0
2006-08-07,14.616,14.695,14.415,14.463,4039116,0
2006-08-08,14.47,14.66,14.47,14.572,2391044,0
2006-08-09,14.616,14.624,14.546,14.554,1578305,0
2006-08-10,14.546,14.591,14.494,14.546,1094426,0
2006-08-11,14.478,14.616,14.405,14.431,1167160,0
2006-08-14,14.456,14.58,14.405,14.47,1273089,0
2006-08-15,14.528,14.828,14.47,14.828,3083978,0
2006-08-16,14.898,14.944,14.757,14.766,2417786,0
2006-08-17,14.774,14.828,14.73,14.784,1896729,0
2006-08-18,14.766,14.89,14.766,14.881,907010,0
2006-08-21,14.881,14.951,14.828,14.853,1186075,0
2006-08-22,14.8,14.92,14.73,14.89,1816021,0
2006-08-23,14.89,14.89,14.695,14.73,1190532,0
2006-08-24,14.807,14.807,14.712,14.784,1001592,0
2006-08-25,14.73,14.828,14.712,14.739,559336,0
2006-08-28,14.739,14.913,14.739,14.913,957668,0
2006-08-29,14.951,15.1,14.906,15.067,1825841,0
2006-08-30,15.067,15.067,14.935,14.96,1566825,0
2006-08-31,14.944,15.181,14.944,15.155,2317884,0
2006-09-01,15.148,15.206,15.115,15.172,2197212,0
2006-09-05,15.155,15.191,14.995,15.018,1495471,0
2006-09-06,14.944,14.96,14.813,14.853,1010148,0
2006-09-07,14.853,14.89,14.748,14.774,1666005,0
2006-09-08,14.813,14.944,14.813,14.898,1659314,0
2006-09-11,14.898,14.986,14.89,14.96,2411248,0
2006-09-12,15.004,15.011,14.881,14.951,1052836,0
2006-09-13,14.927,14.986,14.844,14.951,837278,0
2006-09-14,14.935,15.018,14.881,14.898,823701,0
2006-09-15,14.944,15.067,14.944,14.986,2160446,0
2006-09-18,14.995,15.018,14.807,14.836,1843201,0
2006-09-19,14.836,14.92,14.807,14.89,1231946,0
2006-09-20,14.944,15.035,14.913,14.913,863488,0
2006-09-21,14.913,14.951,14.807,14.844,1376527,0
2006-09-22,14.871,14.913,14.844,14.898,1279797,0
2006-09-25,14.935,15.155,14.906,15.14,1462887,0
2006-09-26,15.083,15.246,15.004,15.246,3834984,0
2006-09-27,15.246,15.401,15.172,15.368,1833389,0
2006-09-28,15.409,15.442,15.23,15.313,2335519,0
2006-09-29,15.313,15.368,15.172,15.206,1589365,0
2006-10-02,15.246,15.515,15.246,15.427,3597659,0
2006-10-03,15.409,15.492,15.32,15.442,2109726,0
2006-10-04,15.427,15.564,15.392,15.557,2103866,0
2006-10-05,15.531,15.564,15.498,15.564,1273071,0
2006-10-06,15.55,15.564,15.475,15.531,3237319,0
2006-10-09,15.54,15.597,15.442,15.557,3110413,0
2006-10-10,15.564,15.645,15.54,15.62,1292868,0
2006-10-11,15.573,15.751,15.573,15.727,2191423,0
2006-10-12,15.727,15.786,15.694,15.786,1214209,0
2006-10-13,15.727,15.786,15.694,15.727,1189864,0
2006-10-16,15.694,15.808,15.654,15.786,1934791,0
2006-10-17,15.786,15.883,15.786,15.835,2608344,0
2006-10-18,15.848,15.997,15.848,15.981,1268237,0
2006-10-19,15.948,16.046,15.932,16.022,2257576,0
2006-10-20,16.022,16.086,15.916,16.069,1154635,0
2006-10-23,16.022,16.234,15.94,16.234,2027844,0
2006-10-24,16.183,16.259,16.128,16.216,5317367,0
2006-10-25,16.168,16.512,16.168,16.495,3012043,0
2006-10-26,16.542,16.557,16.339,16.349,2249847,0
2006-10-27,16.297,16.356,16.192,16.216,1995083,0
2006-10-30,16.242,16.267,16.153,16.234,1363079,0
2006-10-31,16.183,16.234,16.146,16.192,2628305,0
2006-11-01,16.234,16.305,16.192,16.199,2895866,0
2006-11-02,16.146,16.159,16.053,16.137,2779359,0
2006-11-03,16.111,16.176,16.013,16.022,1679990,0
2006-11-06,16.061,16.153,16.022,16.128,1071984,0
2006-11-07,16.128,16.146,15.997,16.005,1525543,0
2006-11-08,15.963,16.199,15.963,16.168,1297397,0
2006-11-09,16.168,16.176,16.086,16.119,1284599,0
2006-11-10,16.153,16.234,16.146,16.199,1089898,0
2006-11-13,16.208,16.349,16.192,16.33,1943938,0
2006-11-14,16.33,16.404,16.234,16.404,2763643,0
2006-11-15,16.396,16.453,16.322,16.453,1345201,0
2006-11-16,16.504,16.557,16.444,16.52,1578196,0
2006-11-17,16.512,16.55,16.391,16.512,1453799,0
2006-11-20,16.512,16.584,16.471,16.55,1937101,0
2006-11-21,16.52,16.52,16.349,16.42,1760187,0
2006-11-22,16.383,16.471,16.383,16.436,1369360,0
2006-11-24,16.404,16.471,16.356,16.461,528449,0
2006-11-27,16.428,16.428,16.153,16.192,1806267,0
2006-11-28,16.216,16.542,16.216,16.527,2514451,0
2006-11-29,16.584,16.656,16.504,16.584,3827178,0
2006-11-30,16.584,16.618,16.512,16.576,2004305,0
2006-12-01,16.535,16.706,16.495,16.635,3362967,0
2006-12-04,16.618,16.793,16.618,16.725,3073057,0
2006-12-05,16.725,16.997,16.725,16.97,2107940,0
2006-12-06,17.041,17.13,16.991,17.049,2177347,0
2006-12-07,17.041,17.13,16.926,16.983,1190929,0
2006-12-08,16.991,17.076,16.884,16.945,1045637,0
2006-12-11,16.926,16.997,16.926,16.997,699522,0
2006-12-12,16.997,17.076,16.961,17.076,1699499,0
2006-12-13,17.13,17.139,17.025,17.068,1068666,0
2006-12-14,17.049,17.253,17.049,17.148,2717663,0
2006-12-15,17.157,17.227,17.076,17.211,4171807,0
2006-12-18,17.181,17.181,17.025,17.076,1274640,0
2006-12-19,17.041,17.165,16.997,17.113,1414487,0
2006-12-20,17.097,17.157,16.983,16.983,1381427,0
2006-12-21,16.983,17.041,16.812,16.83,2404808,0
2006-12-22,16.821,16.891,16.763,16.821,1109096,0
2006-12-26,16.756,16.901,16.741,16.891,1333534,0
2006-12-27,16.87,17.033,16.87,16.97,1369743,0
2006-12-28,16.954,16.991,16.884,16.884,1016869,0
2006-12-29,16.877,16.909,16.77,16.812,1929173,0
2007-01-03,16.87,17.025,16.821,16.983,2434912,0
2007-01-04,16.983,17.015,16.877,16.983,1730875,0
2007-01-05,16.715,16.977,16.618,16.635,1900807,0
2007-01-08,16.592,16.592,16.471,16.488,2717353,0
2007-01-09,16.453,16.471,16.33,16.428,2547515,0
2007-01-10,16.383,16.504,16.356,16.436,4070568,0
2007-01-11,16.471,16.649,16.453,16.512,1253423,0
2007-01-12,16.55,16.61,16.479,16.527,1448024,0
2007-01-16,16.567,16.725,16.567,16.592,2256716,0
2007-01-17,16.584,16.592,16.495,16.542,1792540,0
2007-01-18,16.234,16.55,16.234,16.444,1637717,0
2007-01-19,16.453,16.512,16.339,16.488,1752686,0
2007-01-22,16.512,16.512,16.383,16.436,1359493,0
2007-01-23,16.444,16.444,16.33,16.396,2753662,0
2007-01-24,16.373,16.495,16.373,16.479,2092752,0
2007-01-25,16.391,16.453,16.349,16.373,2641868,0
2007-01-26,16.391,16.404,16.183,16.292,4222700,0
2007-01-29,16.282,16.339,16.25,16.33,2593608,0
2007-01-30,16.313,16.542,16.305,16.453,2438634,0
2007-01-31,16.413,16.542,16.33,16.495,1763116,0
2007-02-01,16.512,16.672,16.479,16.649,2592020,0
2007-02-02,16.697,16.741,16.618,16.68,1953383,0
2007-02-05,16.649,16.83,16.557,16.821,3514293,0
2007-02-06,16.785,16.997,16.763,16.954,2786122,0
2007-02-07,17.006,17.113,16.926,17.068,3340229,0
2007-02-08,17.076,17.219,17.076,17.097,4419560,0
2007-02-09,17.104,17.148,16.997,17.025,2106635,0
2007-02-12,17.068,17.148,17.033,17.059,2363945,0
2007-02-13,17.113,17.139,17.09,17.139,1760214,0
2007-02-14,17.174,17.302,17.157,17.287,2834491,0
2007-02-15,17.271,17.271,17.174,17.211,1646551,0
2007-02-16,17.211,17.236,17.139,17.211,841243,0
2007-02-20,17.203,17.279,17.157,17.271,1601284,0
2007-02-21,17.219,17.253,17.09,17.157,1131591,0
2007-02-22,17.148,17.236,17.104,17.236,924384,0
2007-02-23,17.203,17.447,17.203,17.433,2235152,0
2007-02-26,17.57,17.839,17.515,17.556,3016170,0
2007-02-27,17.473,17.473,17.082,17.174,2342081,0
2007-02-28,17.148,17.253,16.961,17.082,2643730,0
2007-03-01,17.068,17.391,16.997,17.351,4041469,0
2007-03-02,17.342,17.342,16.961,17.006,3142770,0
2007-03-05,16.917,17.025,16.78,16.78,3357967,0
2007-03-06,16.812,16.961,16.785,16.884,2494334,0
2007-03-07,16.802,16.926,16.751,16.83,2341613,0
2007-03-08,16.917,16.997,16.891,16.977,2475103,0
2007-03-09,17.006,17.09,16.954,17.059,2284836,0
2007-03-12,17.049,17.189,17.006,17.165,893803,0
2007-03-13,17.09,17.148,16.864,16.917,1829798,0
2007-03-14,16.977,17.076,16.83,16.991,2752757,0
2007-03-15,16.97,17.203,16.945,17.189,1757696,0
2007-03-16,17.189,17.194,16.997,17.025,2160811,0
2007-03-19,17.113,17.211,17.082,17.189,1068997,0
2007-03-20,17.174,17.385,17.097,17.385,1480551,0
2007-03-21,17.351,17.439,17.279,17.416,5342044,0
2007-03-22,17.424,17.439,17.271,17.439,2818488,0
2007-03-23,17.447,17.57,17.342,17.507,2512266,0
2007-03-26,17.522,17.556,17.456,17.531,2227635,0
2007-03-27,17.489,17.515,17.408,17.489,1666805,0
2007-03-28,17.447,17.522,17.342,17.424,2601474,0
2007-03-29,17.507,17.507,17.262,17.376,2919728,0
2007-03-30,17.391,17.447,17.121,17.279,2906014,0
2007-04-02,17.287,17.498,17.287,17.481,3865447,0
2007-04-03,17.538,17.628,17.481,17.594,1590181,0
2007-04-04,17.613,17.67,17.481,17.613,2818433,0
2007-04-05,17.588,17.636,17.57,17.594,1162876,0
2007-04-09,17.588,17.622,17.548,17.556,1958870,0
2007-04-10,17.548,17.775,17.507,17.752,3235618,0
2007-04-11,17.752,17.807,17.701,17.775,3364275,0
2007-04-12,17.743,17.791,17.661,17.734,2364442,0
2007-04-13,17.783,17.783,17.685,17.701,931013,0
2007-04-16,17.752,17.783,17.693,17.718,1426412,0
2007-04-17,17.71,17.807,17.67,17.807,1520697,0
2007-04-18,17.783,17.798,17.636,17.67,3672144,0
2007-04-19,17.548,17.685,17.515,17.613,1527730,0
2007-04-20,17.645,17.767,17.613,17.701,1974343,0
2007-04-23,17.645,17.775,17.594,17.645,2511688,0
2007-04-24,17.67,17.693,17.376,17.603,4379805,0
2007-04-25,17.652,17.743,17.588,17.727,3387799,0
2007-04-26,17.734,17.798,17.661,17.67,1501883,0
2007-04-27,17.645,17.67,17.556,17.588,1697185,0
2007-04-30,17.603,17.645,17.376,17.376,1956056,0
2007-05-01,17.376,17.433,17.308,17.376,7048895,0
2007-05-02,17.342,17.456,17.279,17.433,5620997,0
2007-05-03,17.424,17.563,17.424,17.515,4169374,0
2007-05-04,17.522,17.556,17.473,17.498,4217578,0
2007-05-07,17.498,17.522,17.465,17.481,4905929,0
2007-05-08,17.391,17.498,17.368,17.447,3877370,0
2007-05-09,17.401,17.507,17.401,17.456,2200396,0
2007-05-10,17.456,17.456,17.203,17.236,3775426,0
2007-05-11,17.253,17.359,17.244,17.325,2418547,0
2007-05-14,17.481,17.603,17.424,17.515,6088169,0
2007-05-15,17.515,17.718,17.515,17.588,5286927,0
2007-05-16,17.563,17.743,17.522,17.652,4250909,0
2007-05-17,17.636,17.727,17.548,17.693,4509770,0
2007-05-18,17.718,17.752,17.661,17.693,1900266,0
2007-05-21,17.701,17.718,17.57,17.645,2374959,0
2007-05-22,17.613,17.743,17.522,17.693,6966893,0
2007-05-23,17.752,17.874,17.416,17.433,3062320,0
2007-05-24,17.416,17.456,16.961,16.991,3682629,0
2007-05-25,17.025,17.148,16.812,16.891,4312285,0
2007-05-29,16.97,17.139,16.961,17.059,3869919,0
2007-05-30,16.997,17.211,16.901,17.181,3143272,0
2007-05-31,17.253,17.391,17.211,17.334,5126699,0
2007-06-01,17.359,17.447,17.211,17.325,4020300,0
2007-06-04,17.295,17.325,17.174,17.244,3023472,0
2007-06-05,17.189,17.236,16.977,17.082,4358281,0
2007-06-06,17.006,17.006,16.706,16.78,3400480,0
2007-06-07,16.741,16.741,16.183,16.216,5662716,0
2007-06-08,16.216,16.305,16.111,16.242,6153453,0
2007-06-11,16.192,16.42,16.159,16.282,2721204,0
2007-06-12,16.25,16.282,16.046,16.046,3656400,0
2007-06-13,16.111,16.297,16.077,16.259,3327730,0
2007-06-14,16.259,16.365,16.176,16.216,3247013,0
2007-06-15,16.373,16.461,16.282,16.313,4462771,0
2007-06-18,16.33,16.413,16.111,16.137,2538498,0
2007-06-19,16.103,16.192,15.99,16.137,3361011,0
2007-06-20,16.128,16.199,15.786,15.808,3993900,0
2007-06-21,15.808,16.013,15.727,15.94,4360912,0
2007-06-22,15.801,16.069,15.801,15.841,8756040,0
2007-06-25,15.848,16.031,15.751,15.793,3215915,0
2007-06-26,15.932,16.077,15.727,15.751,4325141,0
2007-06-27,15.68,15.892,15.573,15.892,3972859,0
2007-06-28,15.898,16.039,15.825,15.898,4436739,0
2007-06-29,15.892,15.932,15.672,15.835,6032695,0
2007-07-02,15.866,15.981,15.835,15.955,4281439,0
2007-07-03,15.963,16.046,15.841,15.898,3843312,0
2007-07-05,15.94,15.94,15.663,15.808,2524622,0
2007-07-06,15.835,15.835,15.629,15.711,2759953,0
2007-07-09,15.711,15.778,15.68,15.72,3522436,0
2007-07-10,15.645,15.672,15.45,15.475,5542343,0
2007-07-11,15.505,15.597,15.409,15.483,3687579,0
2007-07-12,15.58,15.68,15.557,15.672,3496477,0
2007-07-13,15.636,15.892,15.636,15.883,2669040,0
2007-07-16,15.866,15.981,15.751,15.769,3592843,0
2007-07-17,15.759,15.825,15.663,15.687,3419731,0
2007-07-18,15.629,15.898,15.629,15.883,3339320,0
2007-07-19,16.031,16.267,15.981,16.199,4293377,0
2007-07-20,16.176,16.391,16.103,16.137,5330677,0
2007-07-23,16.216,16.373,16.137,16.183,3529570,0
2007-07-24,15.907,16.146,15.835,15.866,6922501,0
2007-07-25,15.997,16.103,15.793,15.963,6073969,0
2007-07-26,15.769,16.183,15.573,15.687,6126297,0
2007-07-27,15.636,15.759,15.359,15.359,2589100,0
2007-07-30,15.337,15.392,15.132,15.278,3981896,0
2007-07-31,15.392,15.62,15.337,15.368,10597441,0
2007-08-01,15.352,15.727,15.32,15.62,11463771,0
2007-08-02,15.629,16.111,15.629,16.069,8619813,0
2007-08-03,16.086,16.159,15.483,15.483,5419929,0
2007-08-06,15.269,15.971,15.269,15.971,5380462,0
2007-08-07,15.866,16.25,15.786,16.176,4792719,0
2007-08-08,16.216,16.305,15.377,16.128,8417101,0
2007-08-09,15.629,16.25,15.434,15.475,8924438,0
2007-08-10,15.359,15.605,15.048,15.337,9472239,0
2007-08-13,15.409,15.769,15.368,15.524,6127066,0
2007-08-14,15.557,15.629,15.352,15.45,4340484,0
2007-08-15,15.409,15.629,15.011,15.058,4142947,0
2007-08-16,14.986,15.337,14.784,15.163,8903584,0
2007-08-17,15.778,15.916,15.109,15.442,5914936,0
2007-08-20,15.467,15.59,15.296,15.459,2717790,0
2007-08-21,15.392,15.629,15.337,15.54,2896120,0
2007-08-22,15.58,15.711,15.442,15.62,2125407,0
2007-08-23,15.663,15.841,15.54,15.663,2769680,0
2007-08-24,15.663,15.892,15.58,15.892,2123296,0
2007-08-27,15.835,15.841,15.483,15.515,3181043,0
2007-08-28,15.483,15.654,15.32,15.327,3087979,0
2007-08-29,15.442,15.835,15.392,15.801,3922303,0
2007-08-30,15.694,15.981,15.613,15.916,6068242,0
2007-08-31,16.111,16.111,15.808,15.955,3945592,0
2007-09-04,16.159,16.495,16.111,16.383,7458832,0
2007-09-05,16.313,16.33,16.111,16.242,6951556,0
2007-09-06,16.297,16.428,16.159,16.413,5648213,0
2007-09-07,16.176,16.297,15.981,16.094,6100977,0
2007-09-10,16.168,16.183,15.892,15.948,4023945,0
2007-09-11,15.99,16.039,15.866,16.031,5154819,0
2007-09-12,16.005,16.069,15.907,15.948,3233381,0
2007-09-13,15.997,16.069,15.817,15.841,2628558,0
2007-09-14,15.702,15.94,15.68,15.898,4254259,0
2007-09-17,15.875,15.898,15.759,15.801,3376892,0
2007-09-18,15.916,16.053,15.825,16.039,2608969,0
2007-09-19,16.111,16.428,16.077,16.322,4429409,0
2007-09-20,16.274,16.349,16.103,16.168,3017026,0
2007-09-21,16.25,16.396,16.25,16.349,4622808,0
2007-09-24,16.313,16.365,16.176,16.25,2479566,0
2007-09-25,16.216,16.356,16.199,16.25,2536233,0
2007-09-26,16.356,16.42,16.183,16.33,2388685,0
2007-09-27,16.396,16.396,16.224,16.373,2124176,0
2007-09-28,16.356,16.479,16.216,16.216,4320021,0
2007-10-01,16.168,16.453,16.168,16.436,3657617,0
2007-10-02,16.471,16.488,16.259,16.282,2609491,0
2007-10-03,16.25,16.373,16.199,16.33,2509207,0
2007-10-04,16.404,16.576,16.365,16.557,3566199,0
2007-10-05,16.663,16.697,16.495,16.576,2340898,0
2007-10-08,16.527,16.567,16.373,16.404,3083206,0
2007-10-09,16.471,16.649,16.453,16.649,4776384,0
2007-10-10,16.649,16.725,16.527,16.527,2625626,0
2007-10-11,16.576,16.656,16.391,16.488,4251394,0
2007-10-12,16.471,16.663,16.453,16.601,3122075,0
2007-10-15,16.642,16.706,16.428,16.527,4472532,0
2007-10-16,16.542,16.557,16.471,16.471,3799477,0
2007-10-17,16.567,16.642,16.274,16.428,3697014,0
2007-10-18,16.396,16.542,16.373,16.461,2771293,0
2007-10-19,16.444,16.55,16.137,16.137,9200998,0
2007-10-22,16.046,16.33,15.963,16.292,3670468,0
2007-10-23,16.461,16.512,16.192,16.259,2923212,0
2007-10-24,16.208,16.471,16.208,16.453,5553923,0
2007-10-25,16.52,16.689,16.479,16.689,3053138,0
2007-10-26,16.697,16.997,16.697,16.891,3489224,0
2007-10-29,16.977,17.082,16.909,16.991,8392811,0
2007-10-30,16.877,17.068,16.68,16.961,4782308,0
2007-10-31,17.049,17.351,16.991,17.236,5861160,0
2007-11-01,17.148,17.439,17.025,17.211,6304231,0
2007-11-02,17.342,17.416,17.148,17.211,4879371,0
2007-11-05,17.174,17.359,17.068,17.244,4503845,0
2007-11-06,17.271,17.317,17.041,17.104,6836987,0
2007-11-07,16.926,17.082,16.802,16.839,5422766,0
2007-11-08,16.909,17.194,16.847,17.041,9609940,0
2007-11-09,16.812,17.09,16.812,16.961,6127768,0
2007-11-12,16.983,16.997,16.83,16.884,6511593,0
2007-11-13,16.936,16.997,16.733,16.917,5081645,0
2007-11-14,16.97,17.025,16.821,16.83,6246078,0
2007-11-15,16.78,17.09,16.725,17.015,4815341,0
2007-11-16,17.049,17.097,16.864,17.015,5288793,0
2007-11-19,16.87,17.148,16.855,17.082,4545456,0
2007-11-20,17.139,17.376,17.104,17.302,6653954,0
2007-11-21,17.211,17.408,17.076,17.244,5573208,0
2007-11-23,17.308,17.385,17.227,17.244,1825337,0
2007-11-26,17.253,17.57,17.253,17.317,7749107,0
2007-11-27,17.368,17.522,17.262,17.481,6999285,0
2007-11-28,17.579,17.857,17.489,17.791,6232926,0
2007-11-29,17.693,17.816,17.334,17.433,12783855,0
2007-11-30,17.385,17.473,17.059,17.317,18242937,0
2007-12-03,17.189,17.465,17.181,17.376,9367212,0
2007-12-04,17.211,17.652,17.211,17.622,6277548,0
2007-12-05,17.807,17.922,17.677,17.913,6115615,0
2007-12-06,17.857,17.904,17.71,17.866,3382860,0
2007-12-07,17.939,18.011,17.825,17.988,5236652,0
2007-12-10,18.003,18.027,17.913,18.003,3475608,0
2007-12-11,18.011,18.077,17.693,17.701,4079879,0
2007-12-12,18.077,18.085,17.685,17.783,3785477,0
2007-12-13,17.693,17.954,17.636,17.954,3271947,0
2007-12-14,17.847,17.904,17.685,17.685,3935254,0
2007-12-17,17.628,17.718,17.515,17.579,4346062,0
2007-12-18,17.71,17.913,17.628,17.847,5176199,0
2007-12-19,17.775,18.06,17.752,17.931,8110950,0
2007-12-20,18.027,18.103,17.904,18.044,4520810,0
2007-12-21,18.271,18.271,17.847,17.904,4110810,0
2007-12-24,17.913,18.011,17.847,17.98,1218891,0
2007-12-26,17.948,17.97,17.743,17.783,2046623,0
2007-12-27,17.791,17.897,17.71,17.759,2274716,0
2007-12-28,17.857,17.857,17.645,17.759,1739520,0
2007-12-31,17.759,17.825,17.603,17.628,2978715,0
2008-01-02,17.531,17.579,17.194,17.302,3303634,0
2008-01-03,17.334,17.376,17.104,17.113,3002867,0
2008-01-04,16.909,17.302,16.909,17.189,3386910,0
2008-01-07,17.227,17.743,17.219,17.693,6439285,0
2008-01-08,17.727,17.954,17.677,17.752,5765258,0
2008-01-09,17.701,17.839,17.498,17.677,4785323,0
2008-01-10,17.613,17.759,17.317,17.416,4922486,0
2008-01-11,17.262,17.465,17.219,17.351,3853546,0
2008-01-14,17.439,17.456,17.181,17.244,3018853,0
2008-01-15,17.059,17.498,17.059,17.317,8569542,0
2008-01-16,17.302,17.603,17.302,17.439,7511851,0
2008-01-17,17.473,17.473,16.812,16.821,5215404,0
2008-01-18,16.87,17.104,16.618,16.756,8279382,0
2008-01-22,16.119,16.626,16.119,16.365,7236338,0
2008-01-23,16.292,16.635,16.208,16.495,9741520,0
2008-01-24,16.535,16.535,16.146,16.192,13484329,0
2008-01-25,16.274,16.349,15.932,15.932,7814440,0
2008-01-28,15.932,16.282,15.932,16.242,6028492,0
2008-01-29,16.313,16.495,16.224,16.349,3892121,0
2008-01-30,16.282,16.649,16.224,16.297,3329201,0
2008-01-31,16.146,16.542,16.069,16.479,4159535,0
2008-02-01,16.479,16.649,16.33,16.642,3844745,0
2008-02-04,16.567,17.015,16.512,16.884,3241298,0
2008-02-05,16.812,17.189,16.635,16.663,6219345,0
2008-02-06,16.741,16.926,16.689,16.733,6211880,0
2008-02-07,16.663,16.741,16.542,16.68,5019040,0
2008-02-08,16.642,16.812,16.535,16.642,3658250,0
2008-02-11,16.672,16.689,16.52,16.592,3754564,0
2008-02-12,16.751,16.802,16.55,16.706,5934645,0
2008-02-13,16.821,16.821,16.479,16.55,4491774,0
2008-02-14,16.61,16.733,16.292,16.365,2375007,0
2008-02-15,16.267,16.365,16.183,16.33,3303772,0
2008-02-19,16.471,16.52,16.282,16.349,2401090,0
2008-02-20,16.224,16.33,16.013,16.292,3601926,0
2008-02-21,16.33,16.453,16.039,16.061,4080355,0
2008-02-22,16.094,16.33,16.046,16.33,3398589,0
2008-02-25,16.322,16.383,16.216,16.33,3556434,0
2008-02-26,16.305,16.404,16.146,16.349,2636734,0
2008-02-27,16.356,16.396,16.005,16.022,3555727,0
2008-02-28,15.924,16.094,15.694,16.022,3425811,0
2008-02-29,15.883,15.932,15.72,15.883,8201896,0
2008-03-03,15.916,16.046,15.801,16.039,5272987,0
2008-03-04,15.825,16.242,15.793,16.053,6115391,0
2008-03-05,16.061,16.128,15.875,16.053,4103817,0
2008-03-06,15.948,16.005,15.793,15.825,4316392,0
2008-03-07,15.72,15.866,15.58,15.801,3440483,0
2008-03-10,15.848,15.907,15.663,15.778,4445001,0
2008-03-11,16.111,16.111,15.711,15.875,4625255,0
2008-03-12,15.963,16.022,15.735,15.735,3955320,0
2008-03-13,15.613,15.786,15.524,15.727,6488983,0
2008-03-14,15.835,15.857,15.515,15.68,4659596,0
2008-03-17,15.636,15.769,15.296,15.68,7729381,0
2008-03-18,15.948,16.013,15.727,15.955,4557291,0
2008-03-19,16.005,16.267,15.751,15.751,5278850,0
2008-03-20,15.769,15.916,15.573,15.848,4051644,0
2008-03-24,15.857,15.924,15.531,15.62,5025030,0
2008-03-25,15.597,15.825,15.557,15.735,3988271,0
2008-03-26,15.605,15.817,15.377,15.751,9699400,0
2008-03-27,15.801,16.053,15.743,15.981,6527301,0
2008-03-28,16.013,16.137,15.808,15.875,3975929,0
2008-03-31,15.892,16.022,15.751,16.022,4052709,0
2008-04-01,16.128,16.339,16.103,16.33,3642119,0
2008-04-02,16.365,16.626,16.365,16.535,3754705,0
2008-04-03,16.453,16.535,16.297,16.33,3141896,0
2008-04-04,16.356,16.461,16.234,16.25,4099098,0
2008-04-07,16.33,16.488,16.199,16.436,2395222,0
2008-04-08,16.33,16.495,16.242,16.453,3059499,0
2008-04-09,16.444,16.52,16.383,16.479,2534633,0
2008-04-10,16.436,16.436,16.267,16.356,4074086,0
2008-04-11,16.242,16.576,16.242,16.542,3042282,0
2008-04-14,16.584,16.635,16.391,16.471,2949448,0
2008-04-15,16.535,16.649,16.436,16.626,2576209,0
2008-04-16,16.715,17.025,16.68,16.991,4751612,0
2008-04-17,16.891,17.082,16.891,16.961,1772642,0
2008-04-18,17.113,17.157,16.901,16.977,2190522,0
2008-04-21,16.821,16.909,16.725,16.884,2096908,0
2008-04-22,16.812,16.83,16.663,16.725,2052228,0
2008-04-23,16.77,16.97,16.733,16.891,1954010,0
2008-04-24,16.945,17.041,16.78,16.954,3260753,0
2008-04-25,17.025,17.076,16.909,16.97,1970293,0
2008-04-28,17.113,17.279,16.954,17.015,2585246,0
2008-04-29,17.165,17.236,16.864,16.864,5593537,0
2008-04-30,16.909,17.424,16.877,17.279,6129511,0
2008-05-01,17.219,17.563,17.219,17.351,4301193,0
2008-05-02,17.408,17.522,17.302,17.416,4277102,0
2008-05-05,17.416,17.416,17.181,17.295,3381137,0
2008-05-06,17.302,17.391,17.09,17.342,4047648,0
2008-05-07,17.334,17.376,17.006,17.059,4269931,0
2008-05-08,17.157,17.522,16.983,17.507,9530941,0
2008-05-09,17.439,17.57,17.194,17.481,2443703,0
2008-05-12,17.522,17.661,17.376,17.603,3282948,0
2008-05-13,17.594,17.652,17.433,17.628,2217365,0
2008-05-14,17.645,17.718,17.603,17.645,1652008,0
2008-05-15,17.622,17.685,17.489,17.588,1724856,0
2008-05-16,17.628,17.759,17.489,17.652,2314341,0
2008-05-19,17.594,17.839,17.579,17.743,2013517,0
2008-05-20,17.652,17.791,17.579,17.718,2478806,0
2008-05-21,17.693,17.807,17.579,17.613,2384854,0
2008-05-22,17.613,17.847,17.579,17.807,3786044,0
2008-05-23,17.783,17.783,17.447,17.481,2544102,0
2008-05-27,17.548,17.677,17.531,17.636,2152354,0
2008-05-28,17.685,17.701,17.531,17.594,3097819,0
2008-05-29,17.465,17.743,17.456,17.67,2828532,0
2008-05-30,17.743,17.783,17.473,17.588,4011475,0
2008-06-02,17.579,17.636,17.385,17.531,4188889,0
2008-06-03,17.548,17.622,17.359,17.439,2560580,0
2008-06-04,17.359,17.588,17.317,17.515,3435169,0
2008-06-05,17.456,17.661,17.456,17.645,6050448,0
2008-06-06,17.522,17.693,17.334,17.359,4342150,0
2008-06-09,17.368,17.556,17.368,17.489,3573494,0
2008-06-10,17.391,17.515,17.244,17.465,2849699,0
2008-06-11,17.447,17.556,17.295,17.325,3314455,0
2008-06-12,17.385,17.481,17.203,17.295,3059860,0
2008-06-13,17.342,17.424,17.203,17.342,2918236,0
2008-06-16,17.244,17.439,17.148,17.424,5129286,0
2008-06-17,17.376,17.548,17.376,17.481,2836817,0
2008-06-18,17.456,17.594,17.376,17.424,4131285,0
2008-06-19,17.447,17.538,17.334,17.416,7284586,0
2008-06-20,17.302,17.391,17.13,17.157,7035118,0
2008-06-23,17.181,17.408,17.181,17.189,3678444,0
2008-06-24,17.076,17.165,17.015,17.049,4999254,0
2008-06-25,17.113,17.302,17.068,17.244,3508026,0
2008-06-26,17.121,17.13,16.715,16.733,4763790,0
2008-06-27,16.725,16.839,16.453,16.471,6058309,0
2008-06-30,16.461,16.697,16.391,16.557,5173669,0
2008-07-01,16.413,16.656,16.391,16.542,6218532,0
2008-07-02,16.557,16.751,16.512,16.52,5837616,0
2008-07-03,16.527,16.656,16.365,16.535,3330372,0
2008-07-07,16.618,16.725,16.428,16.576,6066805,0
2008-07-08,16.649,16.751,16.436,16.68,6146895,0
2008-07-09,16.812,16.991,16.626,16.961,4387473,0
2008-07-10,16.945,17.076,16.847,16.926,4083890,0
2008-07-11,16.821,17.033,16.61,16.812,4619732,0
2008-07-14,16.877,16.936,16.436,16.444,5926734,0
2008-07-15,16.339,16.413,16.199,16.305,5053577,0
2008-07-16,16.349,16.428,16.013,16.069,3081676,0
2008-07-17,16.128,16.183,15.835,15.99,5335920,0
2008-07-18,15.99,16.216,15.727,15.94,3708910,0
2008-07-21,15.892,16.137,15.743,16.103,2850288,0
2008-07-22,16.103,16.216,15.94,16.013,3885867,0
2008-07-23,15.963,16.005,15.663,15.751,4021951,0
2008-07-24,15.727,16.005,15.672,16.005,6801468,0
2008-07-25,16.039,16.111,15.743,15.801,4896369,0
2008-07-28,15.793,16.022,15.711,15.971,15855561,0
2008-07-29,15.963,16.031,15.848,15.924,5499403,0
2008-07-30,16.022,16.297,15.916,16.274,5175887,0
2008-07-31,15.377,16.584,15.377,16.52,7031253,0
2008-08-01,16.576,16.576,16.242,16.259,6504701,0
2008-08-04,16.297,16.444,16.199,16.199,5003832,0
2008-08-05,16.199,16.706,16.199,16.697,5332207,0
2008-08-06,16.697,16.983,16.527,16.55,5625619,0
2008-08-07,16.479,16.584,16.313,16.322,5107727,0
2008-08-08,16.297,16.864,16.282,16.839,4632152,0
2008-08-11,16.847,17.279,16.706,17.174,5362556,0
2008-08-12,17.227,17.325,16.917,16.97,4521243,0
2008-08-13,16.97,17.068,16.847,17.033,2427535,0
2008-08-14,17.015,17.015,16.763,16.864,3083237,0
2008-08-15,17.181,17.401,16.909,17.157,3650659,0
2008-08-18,17.174,17.302,17.068,17.13,2290887,0
2008-08-19,17.09,17.194,17.015,17.104,1666353,0
2008-08-20,17.139,17.211,16.891,17.041,2413866,0
2008-08-21,17.006,17.189,16.87,17.025,3171549,0
2008-08-22,17.068,17.104,17.006,17.104,1593056,0
2008-08-25,16.997,17.033,16.763,16.917,2108759,0
2008-08-26,16.901,17.068,16.839,17.033,2468816,0
2008-08-27,16.945,17.194,16.945,17.104,1721021,0
2008-08-28,17.165,17.287,16.945,17.287,3797977,0
2008-08-29,17.211,17.342,17.113,17.227,2912317,0
2008-09-02,17.189,17.401,17.033,17.059,3165814,0
2008-09-03,17.076,17.082,16.77,16.821,4328305,0
2008-09-04,16.763,16.909,16.649,16.689,2988547,0
2008-09-05,16.618,16.751,16.413,16.649,7351200,0
2008-09-08,16.77,17.068,16.77,16.997,3532900,0
2008-09-09,16.926,17.025,16.584,16.592,4579404,0
2008-09-10,16.592,16.663,16.25,16.404,5338416,0
2008-09-11,16.25,16.576,16.103,16.535,3827366,0
2008-09-12,16.453,16.891,16.365,16.864,2273558,0
2008-09-15,16.576,16.751,16.199,16.461,3504488,0
2008-09-16,16.383,16.936,16.111,16.68,11432841,0
2008-09-17,16.557,16.656,16.176,16.292,8543628,0
2008-09-18,16.383,16.839,16.208,16.461,8084814,0
2008-09-19,16.78,16.926,16.159,16.504,7731140,0
2008-09-22,16.488,16.706,16.42,16.527,4406815,0
2008-09-23,16.55,16.656,16.094,16.168,3443699,0
2008-09-24,16.086,16.313,15.948,16.234,3261554,0
2008-09-25,16.33,16.855,16.267,16.78,4064251,0
2008-09-26,16.479,16.87,16.479,16.83,3123326,0
2008-09-29,16.68,17.076,16.383,16.689,7004598,0
2008-09-30,16.877,16.877,16.274,16.535,5484091,0
2008-10-01,16.504,16.785,16.259,16.763,3828444,0
2008-10-02,16.715,16.977,16.557,16.706,4654746,0
2008-10-03,16.87,16.901,16.356,16.436,6157188,0
2008-10-06,16.267,16.495,15.337,15.955,7849540,0
2008-10-07,16.069,16.183,15.515,15.54,9201500,0
2008-10-08,15.296,15.759,15.148,15.368,11103360,0
2008-10-09,15.409,15.467,14.463,14.538,9442146,0
2008-10-10,14.258,14.364,12.856,14.006,14066491,0
2008-10-13,14.258,15.23,14.096,15.23,7041826,0
2008-10-14,15.505,15.613,13.949,14.58,7556610,0
2008-10-15,14.397,14.494,13.648,13.851,8384682,0
2008-10-16,13.868,14.145,13.272,14.12,11179902,0
2008-10-17,14.267,14.774,13.655,14.249,7310916,0
2008-10-20,14.349,15.109,14.202,15.109,5162672,0
2008-10-21,15.018,15.262,14.73,14.836,4419342,0
2008-10-22,14.599,14.986,14.096,14.546,7203644,0
2008-10-23,14.616,15.215,14.105,14.871,8754840,0
2008-10-24,14.309,14.739,13.892,14.528,7395591,0
2008-10-27,14.283,14.478,13.9,14.047,5008052,0
2008-10-28,14.309,15.313,13.966,15.313,6888923,0
2008-10-29,15.55,16.339,15.197,15.492,16930246,0
2008-10-30,15.793,16.242,15.793,16.137,104315519,0
2008-10-31,16.103,16.444,15.883,16.022,14587431,0
2008-11-03,15.892,15.94,15.238,15.778,11888175,0
2008-11-04,15.924,16.094,15.483,15.72,8303926,0
2008-11-05,15.557,15.94,15.409,15.442,7603796,0
2008-11-06,15.253,15.505,14.712,14.721,10522733,0
2008-11-07,14.73,15.825,14.73,15.817,11271121,0
2008-11-10,16.005,16.005,14.995,15.148,5527779,0
2008-11-11,14.951,15.498,14.871,15.215,6747598,0
2008-11-12,14.898,15.172,14.651,14.766,7332406,0
2008-11-13,14.828,15.654,14.501,15.654,9858814,0
2008-11-14,15.427,16.259,15.296,15.629,8674320,0
2008-11-17,15.392,16.242,15.392,15.711,9335332,0
2008-11-18,15.62,15.892,15.148,15.687,6544444,0
2008-11-19,15.672,16.224,15.346,15.346,11191715,0
2008-11-20,15.262,15.629,14.58,14.7,6780022,0
2008-11-21,14.739,15.305,14.202,15.305,13328108,0
2008-11-24,15.492,16.146,15.172,15.835,6718766,0
2008-11-25,15.835,16.305,15.498,15.932,5858270,0
2008-11-26,15.751,15.955,15.59,15.848,5138667,0
2008-11-28,15.759,16.111,15.663,16.111,4001541,0
2008-12-01,15.786,15.94,15.269,15.359,6683093,0
2008-12-02,15.55,15.59,15.018,15.427,5804682,0
2008-12-03,15.172,15.981,15.148,15.955,4648209,0
2008-12-04,15.825,15.997,15.132,15.337,4099330,0
2008-12-05,15.124,15.54,14.669,15.524,8708052,0
2008-12-08,15.743,15.835,14.774,15.14,8732722,0
2008-12-09,15.041,15.475,15.026,15.191,6008404,0
2008-12-10,15.238,15.564,15.041,15.434,4740803,0
2008-12-11,15.346,15.573,15.155,15.269,5839160,0
2008-12-12,15.109,15.55,14.898,15.505,6465844,0
2008-12-15,15.498,15.769,15.305,15.645,5448309,0
2008-12-16,15.924,16.039,15.58,15.924,7129555,0
2008-12-17,15.759,15.848,14.995,15.155,9755431,0
2008-12-18,15.238,15.346,14.913,15.238,10920920,0
2008-12-19,15.238,15.645,15.238,15.368,6995088,0
2008-12-22,15.23,15.59,15.155,15.427,3724989,0
2008-12-23,15.427,15.427,15.215,15.262,4011651,0
2008-12-24,15.23,15.401,15.172,15.305,1583558,0
2008-12-26,15.346,15.524,15.327,15.459,1439424,0
2008-12-29,15.442,15.54,15.262,15.45,3662602,0
2008-12-30,15.483,15.573,15.181,15.384,6189025,0
2008-12-31,15.459,15.629,15.352,15.564,6171699,0
2009-01-02,15.711,15.825,15.475,15.769,4310571,0
2009-01-05,15.687,15.778,15.492,15.613,6608278,0
2009-01-06,15.629,15.916,15.45,15.55,8797973,0
2009-01-07,15.442,15.687,15.384,15.636,7010312,0
2009-01-08,15.564,16.039,15.54,16.005,8775940,0
2009-01-09,15.924,16.031,15.694,15.857,5005283,0
2009-01-12,15.801,16.031,15.751,15.948,3483083,0
2009-01-13,15.907,16.061,15.55,15.687,3863983,0
2009-01-14,15.384,15.498,15.172,15.384,4378522,0
2009-01-15,15.401,15.524,15.172,15.524,3590494,0
2009-01-16,15.672,15.997,15.663,15.875,4961575,0
2009-01-20,15.916,15.948,15.515,15.55,3926937,0
2009-01-21,15.743,15.866,15.434,15.817,5441574,0
2009-01-22,15.613,16.094,15.613,15.981,6751747,0
2009-01-23,15.786,16.383,15.629,16.297,8290837,0
2009-01-26,16.274,16.839,16.242,16.733,9430669,0
2009-01-27,16.756,17.097,16.689,17.025,12733394,0
2009-01-28,17.113,17.181,16.697,16.884,7952829,0
2009-01-29,16.785,17.13,16.715,16.839,5079617,0
2009-01-30,16.877,16.926,16.404,16.527,7771244,0
2009-02-02,16.322,16.763,16.242,16.706,5630067,0
2009-02-03,16.756,17.227,16.557,16.756,10948657,0
2009-02-04,16.864,17.033,16.592,16.821,10386289,0
2009-02-05,16.663,16.87,16.567,16.672,9194118,0
2009-02-06,16.78,16.78,16.504,16.635,6111793,0
2009-02-09,16.592,16.663,16.25,16.444,5475367,0
2009-02-10,16.349,16.471,15.955,16.022,4486776,0
2009-02-11,16.168,16.242,15.898,16.168,6249995,0
2009-02-12,15.971,16.013,15.58,15.963,9703860,0
2009-02-13,15.948,16.479,15.825,16.292,6963521,0
2009-02-17,15.94,16.094,15.801,15.841,6592741,0
2009-02-18,15.883,15.924,15.62,15.751,5765388,0
2009-02-19,15.751,15.955,15.636,15.793,5937097,0
2009-02-20,15.597,15.948,15.483,15.778,9584852,0
2009-02-23,15.955,16.039,15.475,15.54,5074867,0
2009-02-24,15.605,15.654,15.296,15.59,6925120,0
2009-02-25,15.55,15.672,15.401,15.492,6782501,0
2009-02-26,15.694,15.694,15.296,15.305,5542298,0
2009-02-27,15.074,15.148,14.757,14.881,10869762,0
2009-03-02,14.73,14.969,14.415,14.423,7480878,0
2009-03-03,14.58,14.58,13.958,13.958,7487467,0
2009-03-04,14.022,14.356,14.022,14.153,6616691,0
2009-03-05,13.926,13.958,13.639,13.778,10550677,0
2009-03-06,13.876,14.153,13.696,14.039,7580400,0
2009-03-09,13.941,14.03,13.6,13.655,9516274,0
2009-03-10,13.851,13.851,13.564,13.73,5727867,0
2009-03-11,13.778,13.892,13.655,13.761,6322043,0
2009-03-12,13.714,13.9,13.624,13.851,6700334,0
2009-03-13,13.934,14.242,13.81,14.211,8407739,0
2009-03-16,14.372,14.554,14.267,14.283,7585313,0
2009-03-17,14.258,14.325,13.949,14.317,6982682,0
2009-03-18,14.292,14.871,14.161,14.813,8374923,0
2009-03-19,14.906,14.986,14.643,14.862,4930061,0
2009-03-20,14.871,15.23,14.807,14.92,8030860,0
2009-03-23,15.172,15.483,14.986,15.483,4396993,0
2009-03-24,15.368,15.483,15.048,15.083,6800924,0
2009-03-25,15.124,15.23,14.774,15.004,5830264,0
2009-03-26,15.172,15.172,14.774,15.083,9177076,0
2009-03-27,14.913,15.346,14.881,15.269,9360705,0
2009-03-30,15.026,15.222,14.977,15.197,5908212,0
2009-03-31,15.197,15.629,15.163,15.384,8145735,0
2009-04-01,15.305,15.524,15.215,15.45,4978668,0
2009-04-02,15.663,15.663,15.14,15.384,5947674,0
2009-04-03,15.392,15.573,15.296,15.45,4869770,0
2009-04-06,15.368,15.613,15.23,15.327,3673149,0
2009-04-07,15.215,15.54,15.018,15.392,5722632,0
2009-04-08,15.418,15.515,15.215,15.515,4204541,0
2009-04-09,15.786,15.786,14.969,15.206,6931946,0
2009-04-13,15.197,15.278,15.035,15.124,3842593,0
2009-04-14,15.011,15.011,14.739,14.784,4480701,0
2009-04-15,14.793,14.995,14.739,14.995,3276314,0
2009-04-16,15.011,15.1,14.871,15.004,5092308,0
2009-04-17,15.011,15.132,14.844,14.92,6302646,0
2009-04-20,14.757,14.906,14.73,14.813,5981001,0
2009-04-21,14.766,15.035,14.766,15.004,5423446,0
2009-04-22,14.906,15.018,14.774,14.844,6143609,0
2009-04-23,14.828,14.898,14.695,14.881,4563502,0
2009-04-24,14.944,14.977,14.669,14.739,5387933,0
2009-04-27,14.686,15.048,14.66,14.906,4690782,0
2009-04-28,14.862,14.927,14.721,14.8,4744215,0
2009-04-29,14.89,15.041,14.862,15.018,6132053,0
2009-04-30,15.083,15.132,14.766,14.927,4482621,0
2009-05-01,14.913,15.048,14.807,15.041,3860514,0
2009-05-04,15.074,15.148,14.766,15.1,6734016,0
2009-05-05,14.986,15.305,14.844,15.115,7557349,0
2009-05-06,15.191,15.191,14.607,14.721,8071505,0
2009-05-07,14.784,14.898,14.586,14.73,5468164,0
2009-05-08,14.821,14.871,14.415,14.528,9013418,0
2009-05-11,14.397,14.66,14.325,14.591,6130808,0
2009-05-12,14.634,14.721,14.45,14.586,5820943,0
2009-05-13,14.478,14.66,14.349,14.397,4976285,0
2009-05-14,14.397,14.563,14.161,14.283,5087062,0
2009-05-15,14.242,14.242,13.966,14.047,6591825,0
2009-05-18,14.135,14.135,13.851,13.998,6508156,0
2009-05-19,14.088,14.38,14.006,14.283,6176505,0
2009-05-20,14.349,14.415,13.981,13.998,6052534,0
2009-05-21,13.926,14.071,13.819,13.926,5584132,0
2009-05-22,13.934,14.12,13.892,13.998,3054610,0
2009-05-26,13.998,14.317,13.876,14.276,4066736,0
2009-05-27,14.242,14.47,14.226,14.276,9431220,0
2009-05-28,14.431,14.8,14.334,14.7,9704570,0
2009-05-29,14.721,14.871,14.519,14.871,9022387,0
2009-06-01,15.018,15.377,14.92,15.296,9198519,0
2009-06-02,15.32,15.442,15.222,15.238,4027523,0
2009-06-03,15.238,15.346,15.035,15.215,5663386,0
2009-06-04,15.253,15.327,15.14,15.278,4442750,0
2009-06-05,15.352,15.492,15.181,15.346,4750060,0
2009-06-08,15.269,15.434,15.109,15.222,5063287,0
2009-06-09,15.269,15.269,14.821,14.862,7717361,0
2009-06-10,14.935,15.074,14.784,14.935,5676947,0
2009-06-11,14.92,15.427,14.92,15.238,5345441,0
2009-06-12,15.181,15.55,15.093,15.492,5195416,0
2009-06-15,15.377,15.459,15.018,15.148,5144569,0
2009-06-16,15.172,15.253,14.995,15.093,3972963,0
2009-06-17,15.1,15.296,14.969,15.191,6123083,0
2009-06-18,15.246,15.327,15.148,15.278,6711816,0
2009-06-19,15.352,15.434,15.115,15.163,5457499,0
2009-06-22,15.067,15.359,15.058,15.246,6400892,0
2009-06-23,15.23,15.23,14.906,14.96,3331038,0
2009-06-24,15.011,15.222,14.977,15.124,4247066,0
2009-06-25,14.898,15.55,14.898,15.377,6095384,0
2009-06-26,15.346,15.427,15.222,15.337,4391642,0
2009-06-29,15.327,15.55,15.262,15.524,3128637,0
2009-06-30,15.55,15.55,15.058,15.346,6879040,0
2009-07-01,15.384,15.727,15.384,15.636,3494777,0
2009-07-02,15.442,15.54,15.206,15.206,4466097,0
2009-07-06,15.172,15.663,15.163,15.59,5142573,0
2009-07-07,15.62,15.654,15.377,15.401,5753717,0
2009-07-08,15.418,15.687,15.346,15.442,11149136,0
2009-07-09,15.515,15.524,15.197,15.401,3700828,0
2009-07-10,15.352,15.392,15.197,15.337,2781125,0
2009-07-13,15.392,15.475,15.23,15.427,3909040,0
2009-07-14,15.418,15.524,15.278,15.524,2550869,0
2009-07-15,15.62,15.694,15.409,15.694,3515344,0
2009-07-16,15.62,15.687,15.418,15.62,2979579,0
2009-07-17,15.59,15.597,15.384,15.492,3329463,0
2009-07-20,15.515,15.573,15.392,15.564,2239550,0
2009-07-21,15.636,15.72,15.54,15.72,3994552,0
2009-07-22,15.687,15.924,15.564,15.702,3335335,0
2009-07-23,15.557,16.168,15.557,16.153,5799389,0
2009-07-24,16.094,16.322,15.997,16.322,3121161,0
2009-07-27,16.297,16.365,16.159,16.33,2109257,0
2009-07-28,16.146,16.267,16.039,16.111,2845457,0
2009-07-29,16.061,16.267,15.971,16.119,2815636,0
2009-07-30,16.274,16.436,16.061,16.339,3318504,0
2009-07-31,16.339,16.444,16.159,16.192,3403101,0
2009-08-03,16.242,16.428,16.013,16.396,4097726,0
2009-08-04,16.365,16.42,16.234,16.373,3382730,0
2009-08-05,16.471,16.52,16.159,16.322,3159558,0
2009-08-06,16.33,16.715,16.297,16.626,6395556,0
2009-08-07,16.706,16.891,16.576,16.77,4176796,0
2009-08-10,16.68,16.945,16.52,16.917,6375894,0
2009-08-11,16.821,16.977,16.725,16.926,2859524,0
2009-08-12,16.991,17.113,16.812,17.015,2865602,0
2009-08-13,17.033,17.033,16.785,17.015,3430478,0
2009-08-14,17.059,17.09,16.864,17.033,3174892,0
2009-08-17,16.983,17.082,16.891,16.997,5495972,0
2009-08-18,16.961,16.961,16.802,16.847,2989444,0
2009-08-19,16.847,17.033,16.733,17.025,4003237,0
2009-08-20,16.97,17.157,16.891,17.121,2969799,0
2009-08-21,17.113,17.447,17.068,17.424,3496241,0
2009-08-24,17.439,17.439,17.219,17.334,3534395,0
2009-08-25,17.368,17.447,17.295,17.385,3167614,0
2009-08-26,17.351,17.622,17.236,17.556,5532390,0
2009-08-27,17.603,17.628,17.456,17.57,4880029,0
2009-08-28,17.594,17.652,17.351,17.433,3471606,0
2009-08-31,17.376,17.465,17.203,17.271,4182254,0
2009-09-01,17.244,17.391,17.121,17.13,5693509,0
2009-09-02,17.148,17.189,17.015,17.033,4238455,0
2009-09-03,17.041,17.157,16.909,17.006,5333221,0
2009-09-04,17.041,17.082,16.909,17.033,3729399,0
2009-09-08,17.104,17.157,16.936,17.13,4803664,0
2009-09-09,17.194,17.236,17.033,17.104,4809403,0
2009-09-10,17.076,17.121,16.977,17.015,2923411,0
2009-09-11,16.997,17.059,16.936,16.954,2332712,0
2009-09-14,16.839,17.157,16.839,17.113,3297105,0
2009-09-15,17.148,17.308,17.006,17.287,3420269,0
2009-09-16,17.302,17.401,17.082,17.334,5080957,0
2009-09-17,17.342,17.416,17.227,17.295,2932877,0
2009-09-18,17.287,17.334,17.189,17.189,5444037,0
2009-09-21,17.139,17.174,16.997,17.104,4710917,0
2009-09-22,17.121,17.219,16.997,17.015,4842714,0
2009-09-23,17.015,17.244,16.983,17.025,3785248,0
2009-09-24,17.015,17.148,16.954,17.015,5208114,0
2009-09-25,16.991,17.041,16.877,16.891,4052916,0
2009-09-28,16.961,17.227,16.87,17.148,3081964,0
2009-09-29,17.262,17.317,17.097,17.308,2825898,0
2009-09-30,17.271,17.317,17.082,17.157,3627803,0
2009-10-01,17.076,17.194,16.983,16.991,4523479,0
2009-10-02,16.926,16.977,16.756,16.812,2450977,0
2009-10-05,16.802,16.802,16.618,16.706,5472337,0
2009-10-06,16.751,16.926,16.61,16.909,5151151,0
2009-10-07,16.847,16.917,16.763,16.917,1548146,0
2009-10-08,16.954,16.983,16.847,16.877,2832642,0
2009-10-09,16.901,16.977,16.839,16.884,4187887,0
2009-10-12,16.936,16.997,16.877,16.936,2777854,0
2009-10-13,16.877,16.909,16.715,16.733,4126210,0
2009-10-14,16.83,16.997,16.756,16.97,4769391,0
2009-10-15,16.909,17.049,16.87,16.97,4630897,0
2009-10-16,16.877,17.13,16.812,17.097,3578597,0
2009-10-19,17.13,17.302,16.954,17.211,3218077,0
2009-10-20,17.194,17.194,16.945,17.015,1965613,0
2009-10-21,16.997,17.174,16.945,16.961,2955027,0
2009-10-22,16.909,17.059,16.847,17.059,3384564,0
2009-10-23,17.049,17.097,16.78,16.877,3441124,0
2009-10-26,16.87,17.121,16.689,16.751,5092125,0
2009-10-27,16.78,16.917,16.68,16.689,6600093,0
2009-10-28,16.706,16.901,16.567,16.715,8805274,0
2009-10-29,16.68,16.891,16.471,16.864,8470906,0
2009-10-30,16.802,16.839,16.535,16.584,9686152,0
2009-11-02,16.626,16.672,16.282,16.42,5883992,0
2009-11-03,16.42,16.479,16.313,16.396,3496232,0
2009-11-04,16.461,16.847,16.365,16.635,5050079,0
2009-11-05,16.697,16.977,16.689,16.977,3686991,0
2009-11-06,16.891,17.025,16.839,16.945,2418097,0
2009-11-09,16.997,17.189,16.87,17.181,4999655,0
2009-11-10,17.211,17.401,17.189,17.308,2695498,0
2009-11-11,17.376,17.401,17.203,17.279,1829783,0
2009-11-12,17.203,17.391,16.961,17.006,5787722,0
2009-11-13,16.991,17.068,16.87,17.025,6484489,0
2009-11-16,17.211,17.342,17.121,17.189,7679354,0
2009-11-17,17.227,17.325,17.148,17.157,3886202,0
2009-11-18,17.104,17.262,17.097,17.121,2423282,0
2009-11-19,17.068,17.148,16.909,16.997,2869764,0
2009-11-20,16.917,17.271,16.917,17.253,6019620,0
2009-11-23,17.325,17.563,17.271,17.489,2785973,0
2009-11-24,17.465,17.507,17.385,17.489,2294709,0
2009-11-25,17.456,17.531,17.391,17.465,4340031,0
2009-11-27,17.227,17.401,17.113,17.227,1613859,0
2009-11-30,17.236,17.351,17.148,17.253,4655612,0
2009-12-01,17.325,17.548,17.325,17.522,4230224,0
2009-12-02,17.538,17.677,17.473,17.661,4718239,0
2009-12-03,17.677,17.791,17.622,17.652,3226778,0
2009-12-04,17.783,17.874,17.515,17.718,3893417,0
2009-12-07,17.71,17.904,17.701,17.783,2744388,0
2009-12-08,17.752,17.807,17.556,17.71,2472651,0
2009-12-09,17.743,17.767,17.579,17.759,2763370,0
2009-12-10,17.897,18.011,17.783,17.988,4191739,0
2009-12-11,18.166,18.484,18.142,18.453,9788656,0
2009-12-14,18.525,18.631,18.412,18.484,5147541,0
2009-12-15,18.437,18.437,18.263,18.315,4478703,0
2009-12-16,18.362,18.446,18.255,18.393,4675479,0
2009-12-17,18.28,18.402,18.183,18.356,4113757,0
2009-12-18,18.446,18.605,18.402,18.591,5967850,0
2009-12-21,18.598,18.843,18.591,18.697,4344831,0
2009-12-22,18.689,18.868,18.631,18.746,4831574,0
2009-12-23,18.796,18.975,18.591,18.94,5934283,0
2009-12-24,18.983,19.123,18.975,19.123,1502156,0
2009-12-28,19.097,19.132,19.037,19.105,2778700,0
2009-12-29,19.105,19.281,19.105,19.238,3894539,0
2009-12-30,19.153,19.366,19.153,19.29,3755564,0
2009-12-31,19.299,19.299,19.053,19.062,3625392,0
2010-01-04,19.153,19.193,18.958,19.033,4028824,0
2010-01-05,19.025,19.132,18.736,18.78,4249778,0
2010-01-06,18.796,19.053,18.754,18.975,5054631,0
2010-01-07,18.983,18.983,18.796,18.932,4588557,0
2010-01-08,18.868,19.081,18.811,19.037,3378394,0
2010-01-11,19.115,19.366,19.115,19.327,3858371,0
2010-01-12,19.258,19.431,19.177,19.245,4302455,0
2010-01-13,19.267,19.431,19.185,19.374,3108887,0
2010-01-14,19.381,19.381,19.229,19.336,2453732,0
2010-01-15,19.212,19.381,19.037,19.238,4316687,0
2010-01-19,19.193,19.413,19.139,19.404,3020672,0
2010-01-20,19.308,19.336,19.139,19.336,3676884,0
2010-01-21,19.281,19.472,19.088,19.193,5353540,0
2010-01-22,19.153,19.16,18.736,18.754,5861822,0
2010-01-25,18.851,18.94,18.674,18.868,3593630,0
2010-01-26,18.788,18.868,18.689,18.746,4079284,0
2010-01-27,18.746,18.851,18.446,18.729,4835028,0
2010-01-28,18.803,18.826,18.567,18.712,5126448,0
2010-01-29,18.729,18.851,18.583,18.729,5491473,0
2010-02-01,18.788,18.834,18.56,18.796,4331972,0
2010-02-02,18.763,18.983,18.639,18.975,5630721,0
2010-02-03,18.911,18.975,18.721,18.78,4051883,0
2010-02-04,18.622,18.697,18.437,18.437,8036711,0
2010-02-05,18.412,18.657,18.288,18.614,9331923,0
2010-02-08,18.648,18.682,18.412,18.412,3643136,0
2010-02-09,18.575,18.614,18.362,18.402,6964934,0
2010-02-10,18.2,18.468,18.085,18.42,8034126,0
2010-02-11,18.384,18.639,18.166,18.622,5947888,0
2010-02-12,18.544,18.544,18.297,18.468,6293353,0
2010-02-16,18.591,18.834,18.575,18.826,3650826,0
2010-02-17,18.911,18.917,18.704,18.78,2927623,0
2010-02-18,18.78,18.94,18.721,18.868,2711924,0
2010-02-19,18.843,19.281,18.811,19.212,3862522,0
2010-02-22,19.299,19.299,19.105,19.16,2004873,0
2010-02-23,19.146,19.229,18.926,18.94,6585705,0
2010-02-24,19.008,19.037,18.746,18.859,5409980,0
2010-02-25,18.598,18.788,18.525,18.771,3787753,0
2010-02-26,18.834,18.859,18.622,18.689,4604934,0
2010-03-01,18.796,19.037,18.763,19.025,2637209,0
2010-03-02,19.168,19.267,19.123,19.267,4650458,0
2010-03-03,19.29,19.389,19.185,19.238,2651722,0
2010-03-04,19.238,19.274,19.088,19.185,2421925,0
2010-03-05,19.202,19.299,19.177,19.267,2838630,0
2010-03-08,19.221,19.327,19.146,19.317,2371762,0
2010-03-09,19.29,19.389,19.177,19.238,2610264,0
2010-03-10,19.221,19.274,19.081,19.245,4534550,0
2010-03-11,19.229,19.35,19.132,19.35,1782810,0
2010-03-12,19.404,19.404,19.229,19.281,3227388,0
2010-03-15,19.29,19.374,19.221,19.374,2092485,0
2010-03-16,19.344,19.594,19.299,19.579,2700572,0
2010-03-17,19.635,19.78,19.546,19.749,4471738,0
2010-03-18,19.702,19.798,19.587,19.693,4347338,0
2010-03-19,19.709,19.831,19.374,19.504,7018210,0
2010-03-22,19.44,19.44,19.212,19.374,3581828,0
2010-03-23,19.35,19.456,19.281,19.423,2928729,0
2010-03-24,19.431,19.465,19.212,19.251,2595108,0
2010-03-25,19.281,19.36,19.123,19.139,4762676,0
2010-03-26,19.193,19.327,19.123,19.132,3555507,0
2010-03-29,19.229,19.251,19.115,19.177,6742353,0
2010-03-30,19.168,19.267,19.071,19.081,6116581,0
2010-03-31,19.071,19.123,18.948,19.062,5086162,0
2010-04-01,19.123,19.267,19.062,19.258,6775016,0
2010-04-05,19.317,19.456,19.185,19.456,2867300,0
2010-04-06,19.413,19.668,19.35,19.641,4120363,0
2010-04-07,19.594,19.61,19.413,19.488,2756676,0
2010-04-08,19.389,19.396,19.258,19.36,2579823,0
2010-04-09,19.35,19.488,19.168,19.481,2050821,0
2010-04-12,19.504,19.626,19.396,19.618,2568091,0
2010-04-13,19.579,19.676,19.472,19.658,4313845,0
2010-04-14,19.668,19.831,19.618,19.824,5348321,0
2010-04-15,19.831,19.831,19.587,19.65,4905998,0
2010-04-16,19.618,19.717,19.44,19.504,4193195,0
2010-04-19,19.431,19.618,19.413,19.587,4210704,0
2010-04-20,19.693,19.824,19.603,19.824,2816981,0
2010-04-21,19.79,19.947,19.74,19.93,3994663,0
2010-04-22,19.887,19.994,19.78,19.994,2686134,0
2010-04-23,19.953,20.06,19.845,20.06,2471621,0
2010-04-26,20.019,20.06,19.953,20.002,2725480,0
2010-04-27,19.947,20.082,19.626,19.635,3259857,0
2010-04-28,19.676,19.725,19.528,19.676,3411625,0
2010-04-29,19.766,20.15,19.709,20.133,5051394,0
2010-04-30,20.189,20.533,20.141,20.264,5198897,0
2010-05-03,20.411,20.694,20.264,20.624,4876515,0
2010-05-04,20.753,20.753,20.125,20.433,4850531,0
2010-05-05,20.394,20.548,20.15,20.288,4538482,0
2010-05-06,20.197,20.197,18.393,19.472,11361573,0
2010-05-07,19.519,19.693,19.115,19.36,11808806,0
2010-05-10,19.93,20.019,19.36,19.994,9326559,0
2010-05-11,19.831,20.288,19.824,20.133,6781502,0
2010-05-12,20.236,20.236,20.002,20.18,7412050,0
2010-05-13,20.167,20.174,19.887,19.937,6585434,0
2010-05-14,19.862,19.922,19.65,19.78,3216507,0
2010-05-17,19.845,19.947,19.594,19.887,4127424,0
2010-05-18,19.922,20.125,19.684,19.709,4306053,0
2010-05-19,19.594,19.837,19.472,19.676,5922757,0
2010-05-20,19.336,19.413,18.966,18.983,5567056,0
2010-05-21,18.763,19.008,18.583,18.94,9494326,0
2010-05-24,18.818,19.097,18.704,18.826,3915072,0
2010-05-25,18.517,18.746,18.216,18.746,5269063,0
2010-05-26,18.834,19.025,18.704,18.796,4581840,0
2010-05-27,19.037,19.062,18.868,19.045,3523095,0
2010-05-28,19.053,19.267,18.999,19.053,5099088,0
2010-06-01,18.932,19.123,18.788,18.788,5503050,0
2010-06-02,18.893,19.123,18.763,19.123,5392535,0
2010-06-03,19.132,19.36,19.081,19.146,6037442,0
2010-06-04,18.851,19.037,18.631,18.697,6560383,0
2010-06-07,18.754,18.884,18.525,18.535,9794973,0
2010-06-08,18.525,18.884,18.453,18.877,6545444,0
2010-06-09,18.917,18.94,18.605,18.666,5111647,0
2010-06-10,18.884,19.221,18.884,19.221,4057500,0
2010-06-11,19.071,19.327,18.99,19.327,4327320,0
2010-06-14,19.496,19.496,19.281,19.299,3495801,0
2010-06-15,19.413,19.676,19.396,19.676,3698834,0
2010-06-16,19.587,20.002,19.587,19.913,3217811,0
2010-06-17,19.93,20.229,19.903,20.205,5380652,0
2010-06-18,20.295,20.319,20.075,20.133,5477721,0
2010-06-21,20.28,20.295,19.837,19.937,2612264,0
2010-06-22,19.977,19.994,19.546,19.57,3085174,0
2010-06-23,19.546,19.563,19.281,19.35,4040065,0
2010-06-24,19.336,19.862,19.29,19.725,8743967,0
2010-06-25,19.725,20.043,19.528,19.947,8984804,0
2010-06-28,19.837,20.229,19.757,20.133,4851828,0
2010-06-29,19.977,20.133,19.871,20.002,8156016,0
2010-06-30,19.994,20.051,19.693,19.725,6430518,0
2010-07-01,19.626,19.626,19.212,19.404,8854988,0
2010-07-02,19.423,19.78,19.381,19.65,4761515,0
2010-07-06,19.903,20.09,19.78,19.968,4503821,0
2010-07-07,20.051,20.533,19.937,20.518,5355735,0
2010-07-08,20.556,20.606,20.467,20.597,3562435,0
2010-07-09,20.58,20.655,20.467,20.638,2669125,0
2010-07-12,20.624,20.721,20.491,20.703,2442447,0
2010-07-13,20.973,20.973,20.703,20.86,3923975,0
2010-07-14,20.76,20.898,20.631,20.898,3584645,0
2010-07-15,20.95,20.987,20.703,20.959,3438252,0
2010-07-16,20.874,20.874,20.482,20.556,4578160,0
2010-07-19,20.661,20.95,20.548,20.907,6174509,0
2010-07-20,20.775,21.126,20.685,21.126,3864963,0
2010-07-21,21.179,21.186,20.713,20.76,2687918,0
2010-07-22,20.987,21.33,20.973,21.193,4214859,0
2010-07-23,21.193,21.407,21.021,21.398,4122182,0
2010-07-26,21.478,21.495,21.346,21.478,3960372,0
2010-07-27,21.592,21.66,21.511,21.65,5838603,0
2010-07-28,21.592,21.758,21.511,21.529,4426749,0
2010-07-29,21.714,21.714,20.916,21.315,8549883,0
2010-07-30,21.087,21.276,20.907,21.101,4788759,0
2010-08-02,21.285,21.601,21.285,21.529,4503683,0
2010-08-03,21.438,21.553,21.33,21.429,3604980,0
2010-08-04,21.429,21.511,21.215,21.469,2451622,0
2010-08-05,21.346,21.583,21.276,21.559,4041153,0
2010-08-06,21.487,21.722,21.33,21.714,4508840,0
2010-08-09,21.774,21.871,21.69,21.758,3695561,0
2010-08-10,21.559,21.925,21.487,21.82,3852582,0
2010-08-11,21.559,21.681,21.503,21.609,5715904,0
2010-08-12,21.445,21.66,21.407,21.559,4416237,0
2010-08-13,21.438,21.774,21.438,21.625,3470693,0
2010-08-16,21.478,21.706,21.381,21.681,5340309,0
2010-08-17,21.812,22.031,21.616,21.961,6026303,0
2010-08-18,21.97,22.039,21.681,22.002,5867076,0
2010-08-19,21.925,21.97,21.616,21.758,5318021,0
2010-08-20,21.601,21.82,21.545,21.788,3764411,0
2010-08-23,21.82,22.073,21.797,21.812,2857393,0
2010-08-24,21.673,21.97,21.575,21.871,4699862,0
2010-08-25,21.788,21.917,21.616,21.879,3749825,0
2010-08-26,21.934,21.97,21.642,21.699,3565205,0
2010-08-27,21.788,22.179,21.609,22.131,4560191,0
2010-08-30,22.116,22.155,21.797,21.797,2475017,0
2010-08-31,21.731,21.97,21.559,21.827,5703388,0
2010-09-01,22.092,22.311,21.91,22.311,4834108,0
2010-09-02,22.353,22.353,22.057,22.329,4543560,0
2010-09-03,22.45,22.514,22.277,22.474,2953036,0
2010-09-07,22.392,22.582,22.337,22.337,2233072,0
2010-09-08,22.374,22.374,22.116,22.179,2904006,0
2010-09-09,22.368,22.441,22.253,22.353,1937449,0
2010-09-10,22.285,22.374,22.131,22.374,2454053,0
2010-09-13,22.474,22.589,22.374,22.589,2394744,0
2010-09-14,22.589,22.71,22.441,22.628,3651349,0
2010-09-15,22.595,22.603,22.337,22.45,3189135,0
2010-09-16,22.329,22.474,22.285,22.311,4012760,0
2010-09-17,22.407,22.407,22.092,22.188,5841625,0
2010-09-20,22.547,22.784,22.329,22.759,6869933,0
2010-09-21,22.736,22.8,22.547,22.603,2966664,0
2010-09-22,22.652,22.874,22.539,22.652,2607863,0
2010-09-23,22.514,22.603,22.302,22.337,1916060,0
2010-09-24,22.565,22.824,22.522,22.745,3324997,0
2010-09-27,22.67,22.857,22.613,22.736,2181965,0
2010-09-28,22.866,22.939,22.628,22.889,4011794,0
2010-09-29,22.824,22.866,22.595,22.687,3740480,0
2010-09-30,22.809,22.874,22.565,22.637,6396667,0
2010-10-01,22.736,22.849,22.603,22.817,3552336,0
2010-10-04,22.736,22.881,22.522,22.67,2098079,0
2010-10-05,22.824,22.939,22.751,22.939,4301334,0
2010-10-06,22.906,22.963,22.694,22.784,3256323,0
2010-10-07,22.924,23.067,22.678,22.775,3858361,0
2010-10-08,22.817,22.824,22.573,22.8,3598913,0
2010-10-11,22.784,22.881,22.71,22.792,2012703,0
2010-10-12,22.784,22.792,22.557,22.703,1717488,0
2010-10-13,22.726,22.831,22.644,22.759,1876963,0
2010-10-14,22.768,22.889,22.67,22.736,1626491,0
2010-10-15,22.924,23.012,22.792,22.939,2377658,0
2010-10-18,22.971,23.067,22.914,22.997,1856205,0
2010-10-19,22.759,23.046,22.759,22.98,4368944,0
2010-10-20,22.988,23.372,22.988,23.323,4185172,0
2010-10-21,23.394,23.493,23.199,23.323,5404355,0
2010-10-22,23.323,23.332,23.144,23.295,2307834,0
2010-10-25,23.418,23.418,23.208,23.323,2871494,0
2010-10-26,23.286,23.366,23.12,23.34,3243236,0
2010-10-27,23.208,23.208,22.906,23.199,4000440,0
2010-10-28,23.401,23.41,23.208,23.372,3935740,0
2010-10-29,23.35,23.41,23.217,23.313,2537492,0
2010-11-01,23.471,23.534,23.189,23.359,3242604,0
2010-11-02,23.569,23.723,23.454,23.454,3886020,0
2010-11-03,23.493,23.584,23.18,23.295,4559749,0
2010-11-04,23.484,23.591,23.379,23.493,3205669,0
2010-11-05,23.509,23.698,23.401,23.689,3232202,0
2010-11-08,23.639,23.657,23.379,23.454,1812076,0
2010-11-09,23.543,23.543,23.16,23.242,3475112,0
2010-11-10,23.199,23.332,23.005,23.304,4079536,0
2010-11-11,23.16,23.437,23.16,23.41,2858920,0
2010-11-12,23.295,23.359,23.166,23.295,2594067,0
2010-11-15,23.386,23.509,23.35,23.401,1878740,0
2010-11-16,23.332,23.332,22.963,23.12,2586183,0
2010-11-17,22.98,23.199,22.98,23.18,2630584,0
2010-11-18,23.313,23.427,23.242,23.372,1918402,0
2010-11-19,23.372,23.591,23.208,23.591,5819260,0
2010-11-22,23.454,23.771,23.41,23.764,3348474,0
2010-11-23,23.34,23.63,23.332,23.534,2692546,0
2010-11-24,23.665,23.779,23.577,23.779,2835561,0
2010-11-26,23.543,23.91,23.543,23.731,1133477,0
2010-11-29,23.591,23.706,23.427,23.657,2840654,0
2010-11-30,23.445,23.812,23.445,23.738,3367412,0
2010-12-01,24.058,24.058,23.615,23.764,5755461,0
2010-12-02,23.731,23.828,23.657,23.689,4220707,0
2010-12-03,23.723,23.845,23.478,23.771,5879635,0
2010-12-06,23.723,23.828,23.615,23.615,3064533,0
2010-12-07,23.803,23.803,23.35,23.41,4159260,0
2010-12-08,23.437,23.478,23.076,23.127,3710017,0
2010-12-09,23.208,23.271,22.971,23.144,3593635,0
2010-12-10,23.16,23.304,23.144,23.217,3496879,0
2010-12-13,23.266,23.427,23.225,23.313,3436187,0
2010-12-14,23.313,23.509,23.271,23.359,3254878,0
2010-12-15,23.323,23.41,22.988,23.019,5464469,0
2010-12-16,23.084,23.173,23.012,23.173,4953272,0
2010-12-17,23.144,23.313,22.988,23.313,3868795,0
2010-12-20,23.35,23.454,23.199,23.401,2260274,0
2010-12-21,23.445,23.534,23.249,23.478,3034687,0
2010-12-22,23.471,23.525,23.313,23.359,2289857,0
2010-12-23,23.313,23.386,23.093,23.295,2806174,0
2010-12-27,23.286,23.427,23.136,23.304,1480680,0
2010-12-28,23.313,23.427,23.208,23.427,1280309,0
2010-12-29,23.418,23.418,23.266,23.35,1190663,0
2010-12-30,23.35,23.401,23.259,23.271,1286458,0
2010-12-31,23.234,23.332,23.199,23.208,2472296,0
2011-01-03,23.208,23.259,23.028,23.18,3839951,0
2011-01-04,23.173,23.173,22.759,22.889,7780477,0
2011-01-05,22.8,22.881,22.726,22.759,3855723,0
2011-01-06,23.019,23.103,22.745,22.84,6553785,0
2011-01-07,22.914,23.103,22.8,23.012,6577738,0
2011-01-10,22.898,23.173,22.784,23.076,5300657,0
2011-01-11,23.144,23.189,23.046,23.144,3877204,0
2011-01-12,23.234,23.379,23.173,23.359,3067185,0
2011-01-13,23.332,23.366,23.199,23.295,1876680,0
2011-01-14,23.242,23.379,23.199,23.379,2791102,0
2011-01-18,23.401,23.454,23.313,23.418,2112073,0
2011-01-19,23.437,23.454,23.332,23.401,2855909,0
2011-01-20,23.418,23.608,23.394,23.401,2737740,0
2011-01-21,23.551,23.648,23.478,23.516,4536294,0
2011-01-24,23.569,23.838,23.543,23.794,3075425,0
2011-01-25,23.779,23.838,23.657,23.779,2896913,0
2011-01-26,23.926,23.926,23.657,23.698,2665494,0
2011-01-27,23.665,24.032,23.665,23.935,3579017,0
2011-01-28,23.812,23.981,23.648,23.665,2390070,0
2011-01-31,23.68,23.828,23.665,23.771,2355722,0
2011-02-01,23.867,24.088,23.803,24.058,3162574,0
2011-02-02,23.974,24.066,23.484,23.493,4646048,0
2011-02-03,23.084,23.279,22.84,23.234,12196228,0
2011-02-04,23.217,23.286,22.874,23.059,3749308,0
2011-02-07,23.103,23.313,23.084,23.279,2592677,0
2011-02-08,23.286,23.454,23.189,23.454,2986095,0
2011-02-09,23.366,23.437,23.234,23.394,3504351,0
2011-02-10,23.445,23.454,23.242,23.271,3703201,0
2011-02-11,23.225,23.394,23.208,23.295,4319539,0
2011-02-14,23.323,23.323,23.103,23.208,2687209,0
2011-02-15,23.189,23.386,23.103,23.35,2510768,0
2011-02-16,23.372,23.437,23.225,23.427,3562942,0
2011-02-17,23.366,23.569,23.332,23.394,3464507,0
2011-02-18,23.445,23.525,23.249,23.359,3145378,0
2011-02-22,23.189,23.386,23.112,23.359,4225978,0
2011-02-23,23.332,23.386,23.152,23.152,3287247,0
2011-02-24,23.144,23.242,23.093,23.173,3797982,0
2011-02-25,23.225,23.401,23.189,23.386,1598284,0
2011-02-28,23.418,23.731,23.418,23.543,3471178,0
2011-03-01,23.665,23.673,23.323,23.323,7784941,0
2011-03-02,23.471,23.516,23.037,23.136,2366301,0
2011-03-03,23.332,23.845,23.208,23.812,2678818,0
2011-03-04,23.838,23.859,23.543,23.714,1639613,0
2011-03-07,23.828,24.058,23.746,23.91,2037363,0
2011-03-08,23.998,24.538,23.968,24.423,2646479,0
2011-03-09,24.383,24.666,24.383,24.568,3170820,0
2011-03-10,24.375,24.409,23.853,23.853,2101611,0
2011-03-11,23.867,24.066,23.828,23.917,954993,0
2011-03-14,23.723,23.764,23.509,23.68,1252220,0
2011-03-15,23.271,23.569,23.225,23.366,1960356,0
2011-03-16,23.266,23.372,22.955,23.199,2880570,0
2011-03-17,23.471,23.534,23.052,23.427,2803691,0
2011-03-18,23.673,23.91,23.386,23.551,2268541,0
2011-03-21,23.764,23.998,23.723,23.917,1245162,0
2011-03-22,23.883,24.058,23.764,23.926,1799338,0
2011-03-23,23.853,23.935,23.689,23.845,1264878,0
2011-03-24,23.901,23.974,23.731,23.859,755770,0
2011-03-25,23.926,23.981,23.828,23.828,1227552,0
2011-03-28,23.853,24.049,23.689,23.689,1100102,0
2011-03-29,23.738,23.968,23.68,23.953,1050256,0
2011-03-30,24.032,24.383,23.998,24.261,1156626,0
2011-03-31,24.21,24.366,24.181,24.261,1191198,0
2011-04-01,24.375,24.568,24.349,24.47,1026869,0
2011-04-04,24.538,24.628,24.333,24.401,1013792,0
2011-04-05,24.286,24.423,24.21,24.286,1106187,0
2011-04-06,24.349,24.366,24.21,24.243,1637537,0
2011-04-07,24.188,24.21,24.032,24.058,1525309,0
2011-04-08,24.202,24.225,23.812,23.926,1213721,0
2011-04-11,23.953,23.953,23.551,23.648,1239943,0
2011-04-12,23.577,23.731,23.379,23.543,1148047,0
2011-04-13,23.525,23.746,23.525,23.569,987592,0
2011-04-14,23.463,23.665,23.379,23.6,1319840,0
2011-04-15,23.615,23.926,23.577,23.786,1172892,0
2011-04-18,23.551,23.665,23.394,23.56,1942131,0
2011-04-19,23.584,23.665,23.501,23.623,1434089,0
2011-04-20,23.577,23.883,23.525,23.714,1177758,0
2011-04-21,23.794,23.883,23.698,23.859,983091,0
2011-04-25,23.883,24.073,23.845,23.998,831964,0
2011-04-26,24.081,24.383,24.081,24.342,1380920,0
2011-04-27,24.375,24.53,24.316,24.515,1018529,0
2011-04-28,24.555,24.751,24.506,24.701,751969,0
2011-04-29,24.709,24.847,24.562,24.822,934172,0
2011-05-02,24.88,24.961,24.751,24.799,754903,0
2011-05-03,24.948,25.214,24.666,25.142,2115908,0
2011-05-04,25.183,25.352,24.994,25.222,1235573,0
2011-05-05,25.183,25.315,24.913,25.002,1912007,0
2011-05-06,25.208,25.306,24.759,24.766,2973983,0
2011-05-09,24.726,24.955,24.515,24.913,2690378,0
2011-05-10,24.921,25.297,24.921,25.159,1780687,0
2011-05-11,25.237,25.237,24.969,25.174,1921772,0
2011-05-12,25.068,25.435,24.979,25.428,1596549,0
2011-05-13,25.444,25.573,25.247,25.306,1920725,0
2011-05-16,25.255,25.543,25.214,25.324,1784802,0
2011-05-17,25.262,25.482,25.214,25.385,1413569,0
2011-05-18,25.444,25.45,25.208,25.36,931961,0
2011-05-19,25.444,25.5,25.255,25.394,897286,0
2011-05-20,25.306,25.368,25.123,25.255,1125293,0
2011-05-23,25.035,25.183,24.895,25.002,1150054,0
2011-05-24,25.06,25.108,24.961,24.969,758615,0
2011-05-25,25.017,25.166,24.759,25.017,1407978,0
2011-05-26,24.979,25.044,24.79,24.93,1462422,0
2011-05-27,24.994,25.101,24.88,24.955,773960,0
2011-05-31,24.895,25.123,24.856,25.077,2000081,0
2011-06-01,25.077,25.183,24.871,24.871,2200072,0
2011-06-02,24.921,24.93,24.568,24.856,2219049,0
2011-06-03,24.62,24.814,24.489,24.692,1514403,0
2011-06-06,24.692,24.726,24.506,24.53,1220864,0
2011-06-07,24.652,24.88,24.53,24.726,1905897,0
2011-06-08,24.79,24.969,24.666,24.904,2553231,0
2011-06-09,24.921,24.994,24.717,24.751,1751501,0
2011-06-10,24.701,24.759,24.546,24.586,1954711,0
2011-06-13,24.726,24.839,24.53,24.726,1270350,0
2011-06-14,24.871,24.895,24.612,24.822,1471501,0
2011-06-15,24.683,24.832,24.438,24.562,2121780,0
2011-06-16,24.603,24.863,24.53,24.726,1668237,0
2011-06-17,24.856,25.068,24.832,25.035,1970826,0
2011-06-20,24.969,25.192,24.807,25.108,1100217,0
2011-06-21,25.255,25.28,24.969,25.06,1748705,0
2011-06-22,25.052,25.077,24.822,24.871,1125471,0
2011-06-23,24.612,24.701,24.456,24.636,1120167,0
2011-06-24,24.636,24.863,24.586,24.603,1021055,0
2011-06-27,24.628,24.889,24.594,24.832,751458,0
2011-06-28,24.847,25.133,24.832,25.026,1120119,0
2011-06-29,25.101,25.2,25.002,25.052,1309216,0
2011-06-30,25.133,25.237,24.871,25.142,1545354,0
2011-07-01,25.222,25.559,25.123,25.535,1194277,0
2011-07-05,25.402,25.509,25.262,25.36,1220216,0
2011-07-06,25.315,25.444,25.159,25.329,1740035,0
2011-07-07,25.535,25.543,25.288,25.473,1620935,0
2011-07-08,25.262,25.535,25.214,25.368,2309262,0
2011-07-11,25.151,25.2,24.979,25.035,1298882,0
2011-07-12,24.961,25.428,24.939,25.255,1495737,0
2011-07-13,25.324,25.42,25.108,25.151,1304186,0
2011-07-14,25.159,25.271,24.939,24.979,1534058,0
2011-07-15,25.052,25.151,24.863,25.108,2114639,0
2011-07-18,25.035,25.101,24.832,24.921,1785959,0
2011-07-19,24.961,25.183,24.799,25.159,1360290,0
2011-07-20,25.159,25.402,25.077,25.288,1142973,0
2011-07-21,25.378,25.703,25.329,25.589,1596756,0
2011-07-22,25.559,25.605,25.378,25.459,1043110,0
2011-07-25,24.742,25.509,24.675,25.368,1877757,0
2011-07-26,25.297,25.324,25.044,25.101,2133974,0
2011-07-27,24.986,25.117,24.88,25.077,3000933,0
2011-07-28,25.117,25.411,24.839,24.839,2308346,0
2011-07-29,24.692,24.759,24.47,24.586,2543602,0
2011-08-01,24.79,24.79,24.489,24.586,2249276,0
2011-08-02,24.456,24.562,24.21,24.21,2820207,0
2011-08-03,24.172,24.225,23.779,24.073,3601935,0
2011-08-04,23.845,24.103,23.372,23.372,4011091,0
2011-08-05,23.657,23.892,23.18,23.746,5066409,0
2011-08-08,23.34,23.738,22.293,22.407,4400509,0
2011-08-09,22.687,23.127,21.66,23.093,5619823,0
2011-08-10,22.565,23.648,22.565,23.052,6336714,0
2011-08-11,23.12,24.446,23.019,24.202,5242457,0
2011-08-12,24.586,24.586,23.953,24.058,3287006,0
2011-08-15,24.202,24.822,24.202,24.782,2189411,0
2011-08-16,24.568,24.814,24.333,24.652,2185920,0
2011-08-17,24.799,25.092,24.735,24.939,2768755,0
2011-08-18,24.555,24.751,24.225,24.666,2730315,0
2011-08-19,24.423,24.742,24.401,24.409,3091622,0
2011-08-22,24.766,24.799,24.286,24.47,1727608,0
2011-08-23,24.489,25.108,24.316,25.108,2626410,0
2011-08-24,25.077,25.566,25.035,25.482,2321854,0
2011-08-25,25.694,25.694,24.889,24.948,3669674,0
2011-08-26,24.832,25.2,24.375,25.068,2240860,0
2011-08-29,25.337,25.509,25.2,25.473,1248294,0
2011-08-30,25.42,25.543,25.288,25.465,2488440,0
2011-08-31,25.543,25.671,25.428,25.605,2472391,0
2011-09-01,25.688,25.721,25.378,25.42,1862587,0
2011-09-02,25.142,25.346,25.06,25.101,1583583,0
2011-09-06,24.578,24.955,24.375,24.93,2549956,0
2011-09-07,25.237,25.42,25.06,25.42,1586410,0
2011-09-08,25.288,25.613,25.222,25.288,1508619,0
2011-09-09,25.044,25.101,24.523,24.652,1611484,0
2011-09-12,24.375,24.871,24.358,24.871,1466690,0
2011-09-13,24.839,25.151,24.612,25.108,1850929,0
2011-09-14,25.133,25.459,24.88,25.237,1657515,0
2011-09-15,25.394,25.64,25.297,25.573,1298545,0
2011-09-16,25.648,25.9,25.605,25.671,2017509,0
2011-09-19,25.288,25.671,25.262,25.598,1185723,0
2011-09-20,25.679,26.3,25.632,25.809,2166311,0
2011-09-21,25.883,26.096,25.337,25.352,1651189,0
2011-09-22,24.782,25.017,24.594,24.775,4176452,0
2011-09-23,24.759,25.28,24.692,25.262,3231619,0
2011-09-26,25.459,25.482,25.068,25.222,2039508,0
2011-09-27,25.465,25.5,25.166,25.262,3110432,0
2011-09-28,25.262,25.473,25.009,25.052,2775207,0
2011-09-29,25.378,25.598,25.192,25.55,2080853,0
2011-09-30,25.384,25.705,25.304,25.322,2301090,0
2011-10-03,25.346,25.688,25.166,25.166,3791731,0
2011-10-04,24.961,24.961,24.13,24.578,4077614,0
2011-10-05,24.62,24.88,24.366,24.79,3229870,0
2011-10-06,24.814,25.671,24.701,25.473,3783185,0
2011-10-07,25.613,25.761,25.337,25.482,2499302,0
2011-10-10,25.769,25.908,25.694,25.891,1799428,0
2011-10-11,25.793,25.793,25.473,25.535,1257665,0
2011-10-12,25.566,25.703,25.271,25.482,1602314,0
2011-10-13,25.411,25.671,25.23,25.598,1212659,0
2011-10-14,25.738,25.803,25.55,25.769,1082737,0
2011-10-17,25.769,25.891,25.573,25.623,1059925,0
2011-10-18,25.648,25.99,25.42,25.9,1704409,0
2011-10-19,25.948,26.397,25.924,26.159,2795782,0
2011-10-20,26.177,26.397,26.03,26.202,2102434,0
2011-10-21,26.388,26.641,26.335,26.625,2035472,0
2011-10-24,26.616,26.993,26.463,26.904,2947751,0
2011-10-25,26.805,26.843,26.243,26.282,2390228,0
2011-10-26,26.503,26.512,26.21,26.291,2481024,0
2011-10-27,27.22,27.22,26.692,27.034,2409585,0
2011-10-28,27.057,27.057,26.447,26.578,2646409,0
2011-10-31,26.412,26.479,26.225,26.248,2270665,0
2011-11-01,25.721,26.006,25.45,25.55,2786542,0
2011-11-02,26.022,26.3,25.933,26.168,2471723,0
2011-11-03,26.307,26.569,26.21,26.512,2294542,0
2011-11-04,26.236,26.554,26.088,26.478,1629266,0
2011-11-07,26.512,26.708,26.193,26.616,1435076,0
2011-11-08,26.658,26.87,26.351,26.837,2008904,0
2011-11-09,26.478,26.578,26.129,26.202,3014674,0
2011-11-10,26.495,26.65,26.291,26.562,2205840,0
2011-11-11,26.782,27.049,26.782,27.041,1910650,0
2011-11-14,26.895,27.108,26.554,26.586,1186645,0
2011-11-15,26.554,26.895,26.447,26.837,1685335,0
2011-11-16,26.633,26.928,26.495,26.602,2622886,0
2011-11-17,26.503,26.658,26.152,26.38,1795906,0
2011-11-18,26.528,26.766,26.495,26.616,1605408,0
2011-11-21,26.438,26.478,26.013,26.249,1757294,0
2011-11-22,26.265,26.307,25.851,25.94,1663761,0
2011-11-23,25.761,25.891,25.535,25.694,1482088,0
2011-11-25,25.623,26.07,25.623,26.03,1312054,0
2011-11-28,26.487,26.519,25.983,26.105,1573046,0
2011-11-29,26.152,26.503,26.08,26.388,1705682,0
2011-11-30,26.88,27.095,26.797,27.062,1959930,0
2011-12-01,27.116,27.361,26.993,27.134,1805470,0
2011-12-02,27.311,27.432,26.87,26.888,2262967,0
2011-12-05,27.189,27.335,26.822,26.96,1696858,0
2011-12-06,27.031,27.163,26.916,26.99,1669642,0
2011-12-07,26.895,26.977,26.569,26.87,1853771,0
2011-12-08,26.822,26.843,26.43,26.503,1562380,0
2011-12-09,26.658,27.025,26.586,26.977,1599033,0
2011-12-12,26.829,26.921,26.512,26.675,1460630,0
2011-12-13,26.822,27.156,26.731,26.853,1256767,0
2011-12-14,26.797,26.921,26.495,26.495,1904033,0
2011-12-15,26.748,27.213,26.675,27.134,1998789,0
2011-12-16,27.255,27.415,27.15,27.278,2256226,0
2011-12-19,27.393,27.612,27.353,27.492,2658024,0
2011-12-20,27.695,27.924,27.572,27.857,2422354,0
2011-12-21,27.824,28.186,27.816,28.186,2009818,0
2011-12-22,28.257,28.381,28.01,28.152,2076180,0
2011-12-23,28.391,28.46,28.241,28.356,892045,0
2011-12-27,28.397,28.714,28.356,28.689,799026,0
2011-12-28,28.698,28.747,28.551,28.569,1175182,0
2011-12-29,28.714,28.82,28.6,28.789,987766,0
2011-12-30,28.802,28.861,28.519,28.519,1012062,0
2012-01-03,28.789,28.836,28.062,28.186,2136232,0
2012-01-04,28.145,28.232,27.964,28.102,1736682,0
2012-01-05,28.062,28.381,27.881,28.257,1861010,0
2012-01-06,28.306,28.397,28.02,28.136,2089669,0
2012-01-09,28.136,28.192,28.02,28.145,900569,0
2012-01-10,28.298,28.321,28.078,28.152,1807002,0
2012-01-11,28.1,28.134,27.87,27.921,976669,0
2012-01-12,27.986,28.068,27.921,28.008,1210182,0
2012-01-13,27.703,27.907,27.532,27.907,1309146,0
2012-01-17,28.125,28.391,27.945,27.977,1250017,0
2012-01-18,27.972,27.996,27.695,27.841,1333615,0
2012-01-19,27.881,27.881,27.637,27.816,1348165,0
2012-01-20,27.895,28.068,27.731,27.82,1640193,0
2012-01-23,27.824,28.02,27.711,27.939,1905675,0
2012-01-24,27.752,27.793,27.629,27.669,923669,0
2012-01-25,27.492,28.25,27.423,28.192,1503689,0
2012-01-26,28.241,28.496,28.145,28.373,987787,0
2012-01-27,27.921,28.176,27.87,27.935,1610042,0
2012-01-30,27.808,27.948,27.669,27.736,1730057,0
2012-01-31,27.842,27.909,27.56,27.736,2722336,0
2012-02-01,27.873,28.02,27.76,27.899,2598862,0
2012-02-02,27.921,28.24,27.739,28.068,3738265,0
2012-02-03,28.25,28.321,28.068,28.275,2025751,0
2012-02-06,28.206,28.33,28.167,28.283,1699146,0
2012-02-07,28.206,28.595,28.143,28.497,1280996,0
2012-02-08,28.489,28.512,27.846,28.24,3040633,0
2012-02-09,28.231,28.364,28.06,28.314,1646144,0
2012-02-10,28.223,28.275,28.017,28.191,1965740,0
2012-02-13,28.314,28.356,28.068,28.206,2119110,0
2012-02-14,28.185,28.25,27.977,28.24,1930477,0
2012-02-15,28.298,28.382,28.051,28.231,1458422,0
2012-02-16,28.275,28.521,28.198,28.321,1072302,0
2012-02-17,28.479,28.479,28.24,28.291,1235064,0
2012-02-21,28.391,28.391,28.017,28.16,1057801,0
2012-02-22,28.214,28.291,28.036,28.214,920478,0
2012-02-23,28.143,28.356,28.036,28.298,1074328,0
2012-02-24,28.298,28.398,28.176,28.283,936747,0
2012-02-27,28.223,28.283,27.994,28.198,817036,0
2012-02-28,28.275,28.398,27.977,28.109,1260885,0
2012-02-29,28.133,28.206,27.901,28.043,1391855,0
2012-03-01,28.185,28.214,27.986,28.116,1204728,0
2012-03-02,28.109,28.256,28.036,28.16,1320538,0
2012-03-05,28.06,28.206,27.994,28.125,1338565,0
2012-03-06,28.017,28.231,27.853,28.06,2165315,0
2012-03-07,28.06,28.348,27.749,28.321,2311634,0
2012-03-08,28.489,28.603,28.256,28.521,1037040,0
2012-03-09,28.587,28.751,28.398,28.677,952502,0
2012-03-12,28.734,28.983,28.65,28.948,1369928,0
2012-03-13,29.004,29.09,28.807,29.021,1205770,0
2012-03-14,29.012,29.054,28.479,28.579,1052724,0
2012-03-15,28.603,28.603,28.298,28.471,981837,0
2012-03-16,28.471,28.471,28.231,28.412,1896165,0
2012-03-19,28.412,28.479,28.25,28.283,1065604,0
2012-03-20,28.191,28.391,28.116,28.348,894959,0
2012-03-21,28.348,28.428,28.151,28.339,1081369,0
2012-03-22,28.24,28.398,28.143,28.382,1266027,0
2012-03-23,28.398,28.479,28.283,28.391,1101823,0
2012-03-26,28.734,28.923,28.618,28.848,2168504,0
2012-03-27,28.84,29.038,28.71,28.991,2347898,0
2012-03-28,28.983,29.054,28.65,28.734,1401861,0
2012-03-29,28.618,28.874,28.412,28.833,1802182,0
2012-03-30,28.966,29.029,28.751,28.948,1997872,0
2012-04-02,28.915,29.189,28.784,29.121,1467128,0
2012-04-03,29.137,29.145,28.891,29.106,1773071,0
2012-04-04,28.93,29.036,28.862,28.939,1444867,0
2012-04-05,28.93,28.972,28.672,28.755,1165801,0
2012-04-09,28.595,28.932,28.587,28.848,1896040,0
2012-04-10,28.759,28.759,28.421,28.462,1533460,0
2012-04-11,28.65,28.702,28.446,28.545,1438188,0
2012-04-12,28.595,28.816,28.462,28.794,1290084,0
2012-04-13,28.734,28.996,28.677,28.677,1199543,0
2012-04-16,28.776,29.189,28.71,29.081,1619606,0
2012-04-17,29.196,29.338,28.93,29.277,1510719,0
2012-04-18,29.285,29.474,29.137,29.258,1613420,0
2012-04-19,29.294,29.303,28.996,29.153,1334508,0
2012-04-20,29.204,29.554,29.152,29.528,1722999,0
2012-04-23,29.351,29.426,29.196,29.321,1089623,0
2012-04-24,29.311,29.574,29.311,29.488,1329064,0
2012-04-25,29.648,29.802,29.474,29.763,1799713,0
2012-04-26,29.787,29.976,29.64,29.927,3913579,0
2012-04-27,30.032,30.149,29.875,30.107,1092565,0
2012-04-30,30.141,30.316,29.962,30.316,1508259,0
2012-05-01,30.447,30.447,30.023,30.182,2111372,0
2012-05-02,30.174,30.289,29.882,29.991,1578799,0
2012-05-03,29.943,30.215,29.816,29.826,1464834,0
2012-05-04,29.826,30.041,29.735,29.967,1312928,0
2012-05-07,29.916,29.999,29.826,29.85,807160,0
2012-05-08,29.735,30.206,29.735,30.206,1966047,0
2012-05-09,30.015,30.332,29.991,30.2,1938418,0
2012-05-10,30.524,30.739,30.332,30.603,2216543,0
2012-05-11,30.54,30.979,30.515,30.862,2583854,0
2012-05-14,30.913,31.068,30.621,30.905,1799472,0
2012-05-15,30.763,30.988,30.423,30.837,2093244,0
2012-05-16,30.845,31.038,30.739,30.97,1489981,0
2012-05-17,31.003,31.003,30.664,30.68,962325,0
2012-05-18,30.748,30.937,30.382,30.455,2342089,0
2012-05-21,30.455,30.631,30.382,30.54,1918478,0
2012-05-22,30.621,31.029,30.572,30.879,2119458,0
2012-05-23,30.804,30.945,30.589,30.73,1911905,0
2012-05-24,30.581,31.045,30.515,30.945,1441755,0
2012-05-25,30.988,31.111,30.937,31.111,1682623,0
2012-05-29,31.217,31.252,30.937,31.217,1600963,0
2012-05-30,31.095,31.226,30.819,30.819,1507657,0
2012-05-31,30.888,31.503,30.862,31.396,2391716,0
2012-06-01,31.209,31.468,31.077,31.353,1676747,0
2012-06-04,31.403,31.495,31.179,31.361,1558642,0
2012-06-05,31.27,31.527,31.202,31.426,1282881,0
2012-06-06,31.542,31.834,31.369,31.834,1629697,0
2012-06-07,31.99,32.041,31.766,31.826,1347828,0
2012-06-08,31.719,32.025,31.618,32.025,1526828,0
2012-06-11,32.158,32.288,31.95,31.99,1135723,0
2012-06-12,32.034,32.247,31.842,32.247,1260481,0
2012-06-13,32.214,32.381,32.034,32.273,1747102,0
2012-06-14,32.333,32.438,32.232,32.306,1987416,0
2012-06-15,32.473,32.679,32.324,32.597,2255433,0
2012-06-18,32.581,32.736,32.497,32.563,2672101,0
2012-06-19,32.705,32.713,32.365,32.381,2544881,0
2012-06-20,32.381,32.422,31.909,32.041,2661680,0
2012-06-21,32.072,32.347,31.826,31.848,2242809,0
2012-06-22,31.99,32.149,31.855,32.025,1460909,0
2012-06-25,31.826,32.232,31.8,32.117,2542025,0
2012-06-26,32.149,32.523,32.107,32.365,2107827,0
2012-06-27,32.464,32.936,32.464,32.836,1385104,0
2012-06-28,32.705,32.829,32.365,32.787,1387234,0
2012-06-29,33.151,33.186,32.713,32.829,1996589,0
2012-07-02,33.061,33.368,32.98,33.312,2185317,0
2012-07-03,33.302,33.443,33.052,33.134,713172,0
2012-07-05,33.143,33.195,32.97,33.087,1037991,0
2012-07-06,32.87,33.267,32.861,33.195,1468415,0
2012-07-09,33.178,33.368,33.078,33.143,1599735,0
2012-07-10,33.12,33.417,33.043,33.25,1934542,0
2012-07-11,33.25,33.475,33.143,33.417,1592872,0
2012-07-12,33.343,33.726,33.32,33.575,1576899,0
2012-07-13,33.575,33.948,33.552,33.939,1306133,0
2012-07-16,33.814,34.007,33.776,33.791,1445210,0
2012-07-17,33.849,34.007,33.75,33.884,1568890,0
2012-07-18,33.807,34.255,33.798,34.246,1797457,0
2012-07-19,34.19,34.238,33.893,34.181,2333994,0
2012-07-20,34.064,34.273,34.029,34.147,1655318,0
2012-07-23,33.984,34.108,33.767,33.831,1565358,0
2012-07-24,33.51,33.708,33.451,33.61,3563383,0
2012-07-25,33.726,33.785,32.98,33.168,3484226,0
2012-07-26,33.483,33.742,33.467,33.617,1590057,0
2012-07-27,33.759,33.984,33.518,33.939,1574966,0
2012-07-30,33.874,34.156,33.716,34.039,1091580,0
2012-07-31,34.108,34.108,33.798,33.798,1291974,0
2012-08-01,33.925,34.41,33.375,33.408,2303994,0
2012-08-02,33.411,33.459,32.894,33.128,2400797,0
2012-08-03,33.501,33.658,33.343,33.475,2033198,0
2012-08-06,33.625,33.823,33.518,33.518,1174524,0
2012-08-07,33.668,33.733,33.043,33.043,2551855,0
2012-08-08,32.928,33.019,32.713,32.945,2309865,0
2012-08-09,32.987,32.987,32.438,32.653,2707342,0
2012-08-10,32.698,32.896,32.522,32.822,1262718,0
2012-08-13,32.746,32.88,32.503,32.597,1547508,0
2012-08-14,32.589,32.731,32.53,32.597,1197812,0
2012-08-15,32.605,32.688,32.436,32.554,988299,0
2012-08-16,32.581,32.589,32.169,32.219,2105365,0
2012-08-17,32.295,32.429,32.036,32.237,1082242,0
2012-08-20,32.169,32.303,32.051,32.303,799777,0
2012-08-21,32.285,32.395,32.102,32.178,1217026,0
2012-08-22,32.084,32.453,32.084,32.37,1866623,0
2012-08-23,32.321,32.345,31.937,31.937,1285765,0
2012-08-24,31.912,32.121,31.836,32.084,938044,0
2012-08-27,32.102,32.203,32.019,32.102,797720,0
2012-08-28,32.044,32.121,31.894,31.984,767519,0
2012-08-29,31.959,32.203,31.93,31.984,1239265,0
2012-08-30,31.912,32.003,31.767,31.858,753348,0
2012-08-31,31.967,32.029,31.703,31.736,1191093,0
2012-09-04,31.802,32.169,31.728,32.084,1449875,0
2012-09-05,32.154,32.185,31.876,32.06,1290180,0
2012-09-06,32.269,32.503,32.06,32.262,1323466,0
2012-09-07,32.237,32.278,31.867,31.894,965353,0
2012-09-10,32.229,32.229,31.658,31.658,1388594,0
2012-09-11,31.658,31.885,31.558,31.658,1314879,0
2012-09-12,31.668,31.736,31.258,31.292,1406467,0
2012-09-13,31.215,31.602,31.2,31.586,2740514,0
2012-09-14,31.558,31.675,31.125,31.241,2409888,0
2012-09-17,31.206,31.417,30.856,31.057,2475212,0
2012-09-18,31.024,31.034,30.806,30.822,1977429,0
2012-09-19,30.806,31.072,30.766,30.814,1602684,0
2012-09-20,30.758,30.848,30.648,30.758,2593494,0
2012-09-21,30.79,30.822,30.632,30.705,3839842,0
2012-09-24,30.697,31.134,30.697,31.082,2190455,0
2012-09-25,31.116,31.449,31.043,31.268,2595700,0
2012-09-26,31.341,31.885,31.341,31.527,2516482,0
2012-09-27,31.519,31.527,31.116,31.258,1695660,0
2012-09-28,31.2,31.55,31.043,31.494,1620932,0
2012-10-01,31.635,31.635,31.308,31.359,1292690,0
2012-10-02,31.402,31.55,31.223,31.324,1052188,0
2012-10-03,31.368,31.626,31.341,31.519,1051744,0
2012-10-04,31.626,31.885,31.593,31.711,825572,0
2012-10-05,31.786,31.951,31.711,31.85,1479512,0
2012-10-08,31.843,31.994,31.693,31.937,827218,0
2012-10-09,31.93,32.036,31.843,31.93,960839,0
2012-10-10,31.959,32.019,31.721,31.894,1039347,0
2012-10-11,31.944,32.011,31.802,31.885,1066160,0
2012-10-12,31.977,32.137,31.767,31.903,1616737,0
2012-10-15,31.903,32.16,31.777,32.154,1336814,0
2012-10-16,32.195,32.436,32.169,32.33,1861843,0
2012-10-17,32.13,32.53,31.751,32.463,2566673,0
2012-10-18,32.445,32.546,32.321,32.412,1349658,0
2012-10-19,32.412,32.463,32.077,32.185,994148,0
2012-10-22,32.094,32.195,31.693,31.912,1407604,0
2012-10-23,31.751,31.912,31.494,31.658,964161,0
2012-10-24,31.793,31.92,31.386,31.432,1066256,0
2012-10-25,31.542,31.658,31.386,31.602,1359391,0
2012-10-26,31.668,31.742,31.494,31.668,999310,0
2012-10-31,31.93,32.203,31.675,32.16,1367602,0
2012-11-01,32.295,32.436,32.036,32.068,1606063,0
2012-11-02,32.219,32.354,31.92,31.937,1058444,0
2012-11-05,31.858,31.858,31.159,31.233,1803618,0
2012-11-06,31.359,31.567,31.107,31.359,1985314,0
2012-11-07,31.301,31.767,30.691,30.865,1794101,0
2012-11-08,30.873,31.268,30.814,30.814,1656617,0
2012-11-09,30.941,30.985,30.603,30.611,1423488,0
2012-11-12,30.806,30.814,30.594,30.713,1602330,0
2012-11-13,30.664,31.155,30.571,30.976,1364116,0
2012-11-14,31.017,31.026,30.603,30.748,1570345,0
2012-11-15,30.731,31.002,30.352,30.446,1638928,0
2012-11-16,30.478,30.723,30.419,30.655,3591424,0
2012-11-19,30.95,31.128,30.723,30.908,2144650,0
2012-11-20,30.941,31.017,30.522,30.79,1477253,0
2012-11-21,30.848,30.976,30.461,30.723,1444527,0
2012-11-23,30.831,30.959,30.361,30.503,1055564,0
2012-11-26,30.428,30.934,30.428,30.681,2178743,0
2012-11-27,30.723,31.026,30.713,30.917,1524889,0
2012-11-28,30.799,31.162,30.664,31.101,1568094,0
2012-11-29,31.11,31.32,30.985,31.32,1436455,0
2012-11-30,31.218,31.634,31.17,31.634,2157144,0
2012-12-03,31.71,31.71,31.328,31.473,1728753,0
2012-12-04,31.473,31.656,31.17,31.202,1222070,0
2012-12-05,31.262,32.031,31.145,31.868,2049203,0
2012-12-06,31.851,31.995,31.609,31.727,1320798,0
2012-12-07,31.75,31.858,31.647,31.851,1053393,0
2012-12-10,31.793,31.851,31.583,31.666,2009441,0
2012-12-11,31.674,31.793,31.525,31.719,1395671,0
2012-12-12,31.776,31.931,31.634,31.656,1279589,0
2012-12-13,31.617,31.656,31.373,31.437,1076030,0
2012-12-14,31.473,31.539,31.043,31.227,1600196,0
2012-12-17,31.338,31.858,31.194,31.75,1338844,0
2012-12-18,31.701,32.062,31.583,32.012,1724874,0
2012-12-19,31.952,31.96,31.656,31.683,1153675,0
2012-12-20,31.727,31.894,31.509,31.674,1089942,0
2012-12-21,31.532,31.727,31.429,31.6,1772839,0
2012-12-24,31.591,31.591,31.237,31.509,667083,0
2012-12-26,31.539,31.666,31.051,31.101,932035,0
2012-12-27,31.067,31.245,30.723,31.043,876191,0
2012-12-28,30.908,31.21,30.723,30.748,1721360,0
2012-12-31,30.672,31.101,30.478,31.059,2174866,0
2013-01-02,31.406,31.75,31.399,31.742,1348534,0
2013-01-03,31.793,31.819,31.6,31.666,930982,0
2013-01-04,31.735,31.835,31.617,31.767,1135523,0
2013-01-07,31.692,31.742,31.297,31.463,1575359,0
2013-01-08,31.363,31.445,31.245,31.303,1859451,0
2013-01-09,31.363,31.437,31.21,31.355,1377838,0
2013-01-10,31.525,31.843,31.413,31.802,2097776,0
2013-01-11,32.281,32.384,31.904,32.053,1460717,0
2013-01-14,32.045,32.232,31.931,32.079,1465616,0
2013-01-15,32.079,32.079,31.819,32.062,1094240,0
2013-01-16,31.931,32.037,31.785,31.843,963594,0
2013-01-17,31.851,32.124,31.819,31.986,1150836,0
2013-01-18,32.021,32.124,31.835,32.124,1272777,0
2013-01-22,32.148,32.519,32.139,32.501,939756,0
2013-01-23,32.434,32.492,32.247,32.492,1320784,0
2013-01-24,32.534,32.729,32.484,32.519,1027211,0
2013-01-25,32.745,32.822,32.416,32.678,1154372,0
2013-01-28,32.534,32.635,32.375,32.468,1332631,0
2013-01-29,32.449,32.796,32.449,32.77,1281926,0
2013-01-30,32.696,33.074,32.449,32.998,2260745,0
2013-01-31,33.109,33.234,32.881,33.234,3041193,0
2013-02-01,33.436,33.587,33.25,33.547,2360115,0
2013-02-04,33.505,33.614,33.344,33.377,1987274,0
2013-02-05,33.436,33.63,33.412,33.461,1118885,0
2013-02-06,33.36,33.52,33.193,33.477,1424549,0
2013-02-07,33.53,33.715,33.419,33.715,1552443,0
2013-02-08,33.706,33.79,33.537,33.766,1395139,0
2013-02-11,33.775,33.84,33.673,33.831,1384165,0
2013-02-12,33.806,33.942,33.672,33.942,977169,0
2013-02-13,33.961,34.071,33.74,33.867,1017576,0
2013-02-14,33.748,33.917,33.459,33.534,1850650,0
2013-02-15,33.663,33.858,33.578,33.814,1510274,0
2013-02-19,33.9,34.191,33.84,34.181,938233,0
2013-02-20,34.164,34.404,34.098,34.113,860853,0
2013-02-21,34.122,34.24,33.995,34.106,1080675,0
2013-02-22,34.164,34.369,34.164,34.319,1017847,0
2013-02-25,34.386,34.785,34.173,34.181,1754970,0
2013-02-26,34.327,34.615,34.191,34.369,1530845,0
2013-02-27,34.333,34.733,34.333,34.649,1336915,0
2013-02-28,34.657,35.2,34.572,35.108,2871921,0
2013-03-01,35.03,35.141,34.811,35.117,1776560,0
2013-03-04,35.022,35.483,34.997,35.483,1489742,0
2013-03-05,35.577,35.659,35.406,35.625,1781822,0
2013-03-06,35.618,35.618,35.192,35.303,1676405,0
2013-03-07,35.251,35.381,34.903,34.93,1501327,0
2013-03-08,34.989,35.226,34.862,35.187,1269016,0
2013-03-11,35.169,35.389,35.108,35.389,940957,0
2013-03-12,35.363,35.43,35.132,35.303,874528,0
2013-03-13,35.279,35.413,35.187,35.261,1571049,0
2013-03-14,35.303,35.303,35.075,35.2,1584472,0
2013-03-15,35.04,35.288,35.007,35.169,2988983,0
2013-03-18,34.888,35.117,34.776,34.973,1365675,0
2013-03-19,35.022,35.117,34.672,34.93,1479379,0
2013-03-20,35.098,35.381,35.015,35.226,1303072,0
2013-03-21,35.151,35.329,35.065,35.16,1291528,0
2013-03-22,35.226,35.398,34.802,35.303,1392974,0
2013-03-25,35.421,35.515,35.022,35.141,1150729,0
2013-03-26,35.235,35.584,35.187,35.584,1221956,0
2013-03-27,35.5,35.704,35.311,35.687,1639219,0
2013-03-28,35.687,36.51,35.642,36.459,3200146,0
2013-04-01,36.399,36.443,36.019,36.178,1697113,0
2013-04-02,36.247,36.383,36.068,36.213,1047462,0
2013-04-03,36.324,36.324,35.981,36.128,1110789,0
2013-04-04,36.171,36.299,36.053,36.256,1376561,0
2013-04-05,35.967,36.494,35.967,36.425,851593,0
2013-04-08,36.374,36.723,36.247,36.715,1049441,0
2013-04-09,36.773,36.799,36.449,36.569,1187451,0
2013-04-10,36.614,36.892,36.595,36.723,1472852,0
2013-04-11,36.723,36.823,36.546,36.723,1581064,0
2013-04-12,36.672,37.063,36.672,37.054,1392861,0
2013-04-15,36.884,37.123,36.409,36.409,1559516,0
2013-04-16,36.501,36.867,36.204,36.758,1076202,0
2013-04-17,36.664,36.741,36.147,36.383,2354093,0
2013-04-18,36.52,36.664,36.324,36.537,1851964,0
2013-04-19,36.638,37.079,36.528,37.072,1078919,0
2013-04-22,37.063,37.216,36.876,37.054,1110498,0
2013-04-23,37.19,37.25,36.927,37.224,1214580,0
2013-04-24,37.309,37.564,37.114,37.395,1616076,0
2013-04-25,37.506,37.735,37.318,37.524,916354,0
2013-04-26,37.53,37.754,37.404,37.427,906958,0
2013-04-29,37.445,37.955,37.404,37.794,1254896,0
2013-04-30,37.937,38.251,37.707,38.204,2697532,0
2013-05-01,38.065,38.119,37.59,37.691,1497252,0
2013-05-02,37.716,37.826,37.488,37.651,1219555,0
2013-05-03,37.964,38.039,37.735,37.854,1801921,0
2013-05-06,37.818,37.881,37.158,37.224,1269178,0
2013-05-07,37.25,37.59,37.208,37.581,1861682,0
2013-05-08,37.515,37.726,37.106,37.258,1518852,0
2013-05-09,37.285,37.327,36.28,36.664,1672698,0
2013-05-10,36.818,36.971,36.536,36.947,1698829,0
2013-05-13,36.783,36.843,36.562,36.628,1219860,0
2013-05-14,36.605,37.016,36.595,36.885,1348475,0
2013-05-15,36.862,37.486,36.8,37.314,967314,0
2013-05-16,37.238,37.314,36.998,37.057,1439289,0
2013-05-17,37.186,37.459,37.119,37.443,1498492,0
2013-05-20,37.127,37.452,36.913,37.066,1947188,0
2013-05-21,37.083,37.323,36.929,37.272,1646822,0
2013-05-22,37.22,37.632,36.536,36.715,1564920,0
2013-05-23,36.448,36.467,35.745,36.338,1920465,0
2013-05-24,36.243,36.321,35.848,35.968,1159225,0
2013-05-28,36.167,36.277,35.611,35.936,1705037,0
2013-05-29,35.729,35.737,34.754,35.035,2238930,0
2013-05-30,35.191,35.936,35.103,35.174,1797363,0
2013-05-31,35.062,35.609,34.968,34.968,2157517,0
2013-06-03,35.079,35.258,34.556,35.166,1944033,0
2013-06-04,35.166,35.231,34.718,34.976,1525249,0
2013-06-05,34.865,34.865,34.504,34.598,1160801,0
2013-06-06,34.598,35.094,34.59,35.094,1121438,0
2013-06-07,35.129,35.499,34.96,35.353,977075,0
2013-06-10,35.353,35.454,35.053,35.231,750199,0
2013-06-11,34.941,35.309,34.89,35.035,1005483,0
2013-06-12,35.267,35.294,34.523,34.598,1275180,0
2013-06-13,34.53,35.361,34.53,35.294,1072724,0
2013-06-14,35.258,35.523,35.183,35.285,977317,0
2013-06-17,35.482,35.763,35.267,35.482,1110602,0
2013-06-18,35.515,35.688,35.334,35.643,1317132,0
2013-06-19,35.643,35.66,34.693,34.693,1675019,0
2013-06-20,34.443,34.478,33.45,33.57,2516855,0
2013-06-21,33.826,34.153,33.459,34.024,2625172,0
2013-06-24,33.733,34.326,33.511,34.118,1791156,0
2013-06-25,34.358,34.684,34.014,34.504,1615520,0
2013-06-26,34.718,35.044,34.632,34.865,1684704,0
2013-06-27,35.044,35.353,34.993,35.113,1400544,0
2013-06-28,34.651,35.249,34.214,35.123,4886358,0
2013-07-01,35.061,35.137,34.317,34.523,4099966,0
2013-07-02,34.385,34.771,34.385,34.632,3545968,0
2013-07-03,34.487,34.632,34.428,34.53,1308411,0
2013-07-05,34.582,34.667,33.983,34.504,1201761,0
2013-07-08,34.693,35.206,34.582,35.002,1633492,0
2013-07-09,35.129,35.499,35.079,35.447,1434606,0
2013-07-10,35.388,35.892,35.276,35.763,1579508,0
2013-07-11,36.27,36.492,35.985,36.209,2015884,0
2013-07-12,36.2,36.448,36.072,36.397,1613544,0
2013-07-15,36.304,37.022,36.262,36.929,1679227,0
2013-07-16,36.913,37.031,36.646,36.724,1696129,0
2013-07-17,36.929,37.039,36.544,36.689,1202752,0
2013-07-18,36.783,37.22,36.724,37.119,1637082,0
2013-07-19,37.272,37.272,36.989,37.075,1869370,0
2013-07-22,37.203,37.374,37.11,37.213,1765842,0
2013-07-23,37.22,37.459,37.101,37.393,1206049,0
2013-07-24,37.365,37.384,36.715,36.852,1158880,0
2013-07-25,36.75,37.263,36.75,37.203,1232090,0
2013-07-26,37.091,37.342,36.862,37.342,1258985,0
2013-07-29,37.169,37.297,37.049,37.11,1923635,0
2013-07-30,37.443,37.555,37.272,37.409,1905841,0
2013-07-31,37.323,37.469,37.049,37.255,2105325,0
2013-08-01,37.434,37.656,37.332,37.563,1920008,0
2013-08-02,37.615,37.707,37.401,37.691,1002416,0
2013-08-05,37.522,37.615,37.393,37.417,947719,0
2013-08-06,37.443,37.495,37.186,37.247,1382655,0
2013-08-07,37.255,37.384,37.057,37.314,1479060,0
2013-08-08,37.384,37.459,37.066,37.281,1097865,0
2013-08-09,37.297,37.384,37.083,37.119,1626278,0
2013-08-12,37.189,37.189,36.749,36.99,1512210,0
2013-08-13,37.076,37.094,36.654,36.705,1574071,0
2013-08-14,36.654,36.722,36.351,36.472,1318134,0
2013-08-15,36.228,36.325,35.921,35.961,1213924,0
2013-08-16,35.874,35.929,35.495,35.64,1698319,0
2013-08-19,35.615,35.799,35.28,35.366,1711106,0
2013-08-20,35.28,35.892,35.28,35.582,1865927,0
2013-08-21,35.566,35.566,34.932,35.072,1680475,0
2013-08-22,35.095,35.504,35.018,35.33,1267654,0
2013-08-23,35.348,35.744,35.191,35.696,1135638,0
2013-08-26,35.63,35.703,35.13,35.186,1285017,0
2013-08-27,34.968,35.433,34.932,35.199,1143384,0
2013-08-28,35.243,35.658,35.054,35.408,1748182,0
2013-08-29,35.313,35.366,35.072,35.261,1820791,0
2013-08-30,35.322,35.615,35.168,35.477,3009746,0
2013-09-03,35.703,35.799,34.733,34.864,2526735,0
2013-09-04,34.872,34.89,34.483,34.587,2859163,0
2013-09-05,34.62,34.743,34.431,34.528,1468360,0
2013-09-06,34.656,34.916,34.431,34.457,1773342,0
2013-09-09,34.483,34.691,34.32,34.536,1437876,0
2013-09-10,34.672,34.7,34.414,34.7,1223088,0
2013-09-11,34.725,34.725,34.249,34.422,1474979,0
2013-09-12,34.552,34.62,34.163,34.249,2044191,0
2013-09-13,34.362,34.587,34.276,34.438,1553248,0
2013-09-16,34.812,35.036,34.51,34.528,1904023,0
2013-09-17,34.544,34.733,34.492,34.656,1083068,0
2013-09-18,34.691,35.703,34.51,35.63,2237878,0
2013-09-19,35.72,35.855,35.451,35.574,2711055,0
2013-09-20,35.52,35.566,34.95,35.095,2292700,0
2013-09-23,35.095,35.832,34.845,35.686,2305537,0
2013-09-24,35.761,35.84,35.566,35.686,1527774,0
2013-09-25,35.744,35.78,35.271,35.303,1855029,0
2013-09-26,35.271,35.566,35.044,35.234,1432952,0
2013-09-27,35.044,35.271,34.708,34.845,1798553,0
2013-09-30,34.664,34.916,34.578,34.906,2030432,0
2013-10-01,35.01,35.158,34.881,35.002,1164592,0
2013-10-02,34.897,35.176,34.753,35.105,1428410,0
2013-10-03,34.976,35.062,34.536,34.649,1967499,0
2013-10-04,34.649,34.845,34.597,34.733,1166174,0
2013-10-07,34.552,34.932,34.431,34.528,1477229,0
2013-10-08,34.597,35.018,34.578,34.786,1655150,0
2013-10-09,34.827,35.357,34.725,34.897,1457675,0
2013-10-10,35.124,35.487,34.672,35.433,1193880,0
2013-10-11,35.451,35.882,35.391,35.855,1831693,0
2013-10-14,35.753,35.84,35.176,35.487,1540166,0
2013-10-15,35.33,35.667,34.925,35.026,1633822,0
2013-10-16,35.226,35.374,35.044,35.366,1337684,0
2013-10-17,35.297,36.09,35.081,36.041,1083539,0
2013-10-18,36.177,36.203,35.946,36.057,1093497,0
2013-10-21,36.023,36.22,35.72,36.031,1021021,0
2013-10-22,36.041,36.722,36.014,36.602,1849214,0
2013-10-23,36.559,37.024,36.48,36.625,1381012,0
2013-10-24,36.611,36.713,36.342,36.559,1022582,0
2013-10-25,36.463,36.964,36.342,36.948,1170827,0
2013-10-28,36.913,37.068,36.713,36.834,1473959,0
2013-10-29,36.905,36.972,36.654,36.905,1798950,0
2013-10-30,37.024,37.171,36.412,36.453,1429420,0
2013-10-31,36.463,36.532,35.789,36.402,2026015,0
2013-11-01,36.559,36.749,36.351,36.625,1497767,0
2013-11-04,36.677,36.74,36.342,36.687,1126709,0
2013-11-05,36.713,36.869,36.377,36.402,1332264,0
2013-11-06,36.446,36.662,36.351,36.583,1679575,0
2013-11-07,36.677,36.792,36.299,36.342,4528551,0
2013-11-08,36.144,36.256,35.513,36.057,5547300,0
2013-11-11,36.126,36.421,35.986,36.162,1870932,0
2013-11-12,36.05,36.091,35.587,35.646,2814548,0
2013-11-13,35.419,35.847,35.324,35.822,1679955,0
2013-11-14,35.955,36.73,35.955,36.424,2384390,0
2013-11-15,36.293,36.939,36.293,36.895,2551825,0
2013-11-18,36.948,37,36.685,36.939,2432320,0
2013-11-19,36.877,37.165,36.739,36.991,2701397,0
2013-11-20,36.948,37.219,36.713,36.747,2951179,0
2013-11-21,36.861,36.885,36.608,36.669,1592515,0
2013-11-22,36.58,36.965,36.502,36.817,1594374,0
2013-11-25,36.939,36.958,36.502,36.548,1928915,0
2013-11-26,36.476,36.623,36.128,36.206,2202398,0
2013-11-27,36.206,36.407,36.083,36.407,1989098,0
2013-11-29,36.372,36.721,36.215,36.442,1455092,0
2013-12-02,36.432,36.502,35.874,36.032,2488714,0
2013-12-03,35.864,36.083,35.693,35.986,2583501,0
2013-12-04,35.709,36.179,35.552,36.128,1504490,0
2013-12-05,36.083,36.311,35.839,35.901,2193281,0
2013-12-06,36.128,36.643,36.128,36.633,2201483,0
2013-12-09,36.643,36.721,36.222,36.302,1763702,0
2013-12-10,36.25,36.329,35.621,35.655,2373394,0
2013-12-11,35.621,35.709,35.299,35.395,1940280,0
2013-12-12,35.352,35.797,35.324,35.5,1754336,0
2013-12-13,35.5,35.718,35.193,35.36,1525383,0
2013-12-16,35.465,36.091,35.455,35.787,2139667,0
2013-12-17,35.77,35.901,35.542,35.595,2323518,0
2013-12-18,35.685,36.274,35.283,36.25,2878064,0
2013-12-19,36.074,36.137,35.579,35.969,1834420,0
2013-12-20,36.083,36.623,36.058,36.26,6935486,0
2013-12-23,36.416,36.476,36.1,36.109,1404105,0
2013-12-24,36.023,36.302,35.797,36.215,730001,0
2013-12-26,36.179,36.25,35.855,35.962,859097,0
2013-12-27,35.962,36.187,35.929,36.023,1135529,0
2013-12-30,36.042,36.356,35.962,36.083,1320426,0
2013-12-31,36.187,36.26,35.881,36.066,1256790,0
2014-01-02,36.137,36.171,35.412,35.533,1553377,0
2014-01-03,35.552,35.701,35.254,35.49,1385941,0
2014-01-06,35.342,35.428,35.045,35.17,2458285,0
2014-01-07,35.193,35.874,35.141,35.77,2720879,0
2014-01-08,35.779,35.831,35.419,35.5,2018800,0
2014-01-09,35.516,35.675,35.333,35.552,1644620,0
2014-01-10,35.751,36.397,35.751,36.157,1607393,0
2014-01-13,36.137,36.147,35.685,35.76,2134801,0
2014-01-14,35.779,35.929,35.613,35.76,1232127,0
2014-01-15,35.911,35.986,35.542,35.685,1599722,0
2014-01-16,35.693,35.864,35.428,35.855,1791692,0
2014-01-17,35.977,36.042,35.816,35.891,1367963,0
2014-01-21,36.083,36.283,36.005,36.206,1602904,0
2014-01-22,36.274,36.442,36.215,36.346,1497769,0
2014-01-23,36.24,36.449,36.083,36.329,1488791,0
2014-01-24,36.311,36.73,36.128,36.147,2995763,0
2014-01-27,36.128,36.346,36.032,36.137,1741258,0
2014-01-28,36.197,36.24,35.929,36.179,2018976,0
2014-01-29,36.066,36.397,35.977,36.268,2042112,0
2014-01-30,36.388,36.939,36.38,36.885,1338584,0
2014-01-31,36.511,37.261,36.494,37.227,2482726,0
2014-02-03,37.27,37.706,36.73,36.808,2591849,0
2014-02-04,37.009,37.009,36.449,36.781,2176919,0
2014-02-05,36.73,36.781,36.407,36.633,2864940,0
2014-02-06,36.643,37.061,36.397,36.571,2928869,0
2014-02-07,36.651,36.791,36.274,36.73,2886521,0
2014-02-10,36.659,37.227,36.468,37.077,1925275,0
2014-02-11,37.07,37.743,37.042,37.662,2111620,0
2014-02-12,37.706,37.867,37.487,37.754,2194303,0
2014-02-13,37.592,38.137,37.539,38.13,1578058,0
2014-02-14,38.048,38.445,37.953,38.403,1459589,0
2014-02-18,38.445,38.702,38.413,38.614,1617267,0
2014-02-19,38.517,38.781,38.234,38.269,1932008,0
2014-02-20,38.298,38.842,38.234,38.639,1253309,0
2014-02-21,38.657,39.036,38.578,38.666,1299365,0
2014-02-24,38.702,38.941,38.517,38.527,1760129,0
2014-02-25,38.623,38.868,38.491,38.569,1458511,0
2014-02-26,38.675,38.781,38.367,38.403,1615676,0
2014-02-27,38.384,38.606,38.145,38.325,1288456,0
2014-02-28,38.403,38.781,38.341,38.702,1767588,0
2014-03-03,38.543,38.712,38.192,38.259,1349696,0
2014-03-04,38.623,39.062,38.597,38.932,2622570,0
2014-03-05,38.833,38.905,38.535,38.606,1585552,0
2014-03-06,38.639,38.73,38.403,38.437,1350513,0
2014-03-07,38.429,38.454,38.048,38.437,1416675,0
2014-03-10,38.463,38.597,38.243,38.508,1416893,0
2014-03-11,38.527,38.578,38.097,38.367,1528651,0
2014-03-12,38.316,39.098,38.288,39.079,1918287,0
2014-03-13,39.079,39.74,39.079,39.601,1750531,0
2014-03-14,39.565,39.995,39.441,39.89,1522656,0
2014-03-17,39.977,40.385,39.785,40.199,1231915,0
2014-03-18,40.233,40.426,40.127,40.173,1313446,0
2014-03-19,40.173,40.357,39.388,39.625,1822147,0
2014-03-20,39.361,39.574,39.152,39.485,1416551,0
2014-03-21,39.795,40.199,39.661,39.716,2330889,0
2014-03-24,39.795,40.092,39.625,40.013,1434148,0
2014-03-25,40.058,40.444,39.716,40.41,1909376,0
2014-03-26,40.393,40.541,40.102,40.147,1430051,0
2014-03-27,40.084,40.481,39.927,40.417,1722661,0
2014-03-28,40.481,40.55,40.304,40.444,1162560,0
2014-03-31,40.664,41.166,40.638,40.984,2353286,0
2014-04-01,40.974,41.043,40.683,41.016,1953518,0
2014-04-02,40.859,41.212,40.7,40.984,1895325,0
2014-04-03,41.009,41.351,40.887,41.228,2215208,0
2014-04-04,41.291,41.916,41.212,41.369,3082615,0
2014-04-07,41.272,41.711,41.186,41.212,2330839,0
2014-04-08,41.14,41.808,40.814,41.711,2125967,0
2014-04-09,41.749,41.757,40.894,41.422,1884896,0
2014-04-10,41.422,41.676,41.07,41.282,2666036,0
2014-04-11,41.186,41.642,41.089,41.3,2641383,0
2014-04-14,41.405,41.671,41.194,41.58,1974030,0
2014-04-15,41.572,42.373,41.538,42.32,2189907,0
2014-04-16,42.478,42.628,42.205,42.628,1759051,0
2014-04-17,42.514,42.681,41.801,41.916,2322588,0
2014-04-21,41.985,42.18,41.547,41.808,1617948,0
2014-04-22,41.547,41.916,41.52,41.835,1454267,0
2014-04-23,41.757,42.373,41.749,41.916,2392154,0
2014-04-24,41.906,42.303,41.615,42.046,2135688,0
2014-04-25,42.003,42.823,42.003,42.815,2528079,0
2014-04-28,42.77,43.035,42.277,42.628,3439907,0
2014-04-29,42.716,42.839,42.267,42.364,2655886,0
2014-04-30,42.655,42.894,42.364,42.681,3230916,0
2014-05-01,42.937,43.324,42.568,43.095,2396870,0
2014-05-02,42.699,42.761,41.776,42.064,2929755,0
2014-05-05,41.932,42.391,41.916,42.277,1928589,0
2014-05-06,42.092,42.32,41.906,41.959,1329203,0
2014-05-07,41.899,42.664,41.899,42.655,2143079,0
2014-05-08,42.716,42.716,41.863,41.881,2299346,0
2014-05-09,41.422,41.671,40.638,40.789,4509301,0
2014-05-12,40.488,40.85,40.095,40.265,5300776,0
2014-05-13,40.113,40.512,39.74,40.078,4135590,0
2014-05-14,40.228,40.93,40.15,40.654,2450123,0
2014-05-15,40.762,41.045,40.408,40.441,2560945,0
2014-05-16,40.265,40.399,39.821,40.284,4647247,0
2014-05-19,40.237,40.293,39.689,39.766,2236796,0
2014-05-20,39.838,40.061,39.448,39.805,2495970,0
2014-05-21,39.929,39.929,39.457,39.632,1728593,0
2014-05-22,39.632,40.15,39.632,40.052,1409281,0
2014-05-23,40.087,40.344,39.997,40.07,1299397,0
2014-05-27,40.284,40.354,39.873,40.078,1468793,0
2014-05-28,40.121,40.274,40.052,40.237,1171958,0
2014-05-29,40.158,40.317,39.795,40.043,1904587,0
2014-05-30,40.034,40.441,40.007,40.414,2869454,0
2014-06-02,40.363,40.548,40.185,40.354,1286132,0
2014-06-03,40.246,40.548,40.203,40.3,1474426,0
2014-06-04,40.293,40.441,40.087,40.408,1411035,0
2014-06-05,40.399,40.841,40.308,40.727,1253446,0
2014-06-06,40.7,41.01,40.557,40.629,1561340,0
2014-06-09,40.576,40.762,40.308,40.423,1727904,0
2014-06-10,40.414,40.512,40.177,40.228,834433,0
2014-06-11,40.095,40.131,39.624,39.651,1305012,0
2014-06-12,39.669,39.757,39.092,39.757,3042196,0
2014-06-13,39.805,40.087,39.555,40.015,1084694,0
2014-06-16,39.963,40.691,39.936,40.372,1225686,0
2014-06-17,40.228,40.414,40.015,40.158,1522767,0
2014-06-18,40.131,41.16,40.131,41.125,1399831,0
2014-06-19,41.125,41.669,41.018,41.623,2162035,0
2014-06-20,41.73,41.844,41.498,41.632,2129970,0
2014-06-23,40.539,41.569,40.141,40.193,10201483,0
2014-06-24,40.414,41.018,40.39,40.878,6424893,0
2014-06-25,40.878,41.035,40.637,40.956,2647471,0
2014-06-26,41.117,41.428,40.956,41.419,3092748,0
2014-06-27,41.304,41.693,41.134,41.544,2363869,0
2014-06-30,41.578,41.835,41.296,41.66,2439275,0
2014-07-01,41.738,41.748,41.25,41.268,1779475,0
2014-07-02,41.258,41.258,40.015,40.256,3271680,0
2014-07-03,40.113,40.158,39.608,39.873,1679739,0
2014-07-07,39.873,40.284,39.716,40.131,1547077,0
2014-07-08,40.131,40.841,40.131,40.308,2523432,0
2014-07-09,40.399,40.512,39.963,40.15,1195259,0
2014-07-10,39.838,40.603,39.813,40.497,1324718,0
2014-07-11,40.505,40.654,40.052,40.15,1446832,0
2014-07-14,40.193,40.256,39.723,39.775,1585616,0
2014-07-15,39.608,40.052,39.608,39.929,1510299,0
2014-07-16,40.07,40.141,39.723,40.095,1280760,0
2014-07-17,40.07,40.274,39.805,39.83,1387245,0
2014-07-18,39.963,40.372,39.689,40.293,1649492,0
2014-07-21,40.185,40.39,40.061,40.237,1278170,0
2014-07-22,40.293,40.451,40.131,40.274,1359739,0
2014-07-23,40.203,40.459,40.177,40.381,1518805,0
2014-07-24,40.363,40.637,40.284,40.478,1244858,0
2014-07-25,40.399,40.654,40.025,40.087,1708962,0
2014-07-28,40.043,40.966,40.043,40.92,2765975,0
2014-07-29,40.904,41.072,40.246,40.256,1623999,0
2014-07-30,40.308,40.531,39.307,39.438,2586048,0
2014-07-31,39.209,39.457,38.675,38.693,2172828,0
2014-08-01,38.605,39.351,38.515,39.075,2774309,0
2014-08-04,39.101,39.129,38.081,38.675,3113486,0
2014-08-05,38.471,38.712,37.903,38.061,1741471,0
2014-08-06,37.887,37.918,37.201,37.326,3999807,0
2014-08-07,38.091,39.101,37.725,37.869,4077950,0
2014-08-08,37.928,38.56,37.878,38.542,1646394,0
2014-08-11,38.605,38.782,38.356,38.391,1587326,0
2014-08-12,38.364,38.65,38.238,38.4,1975085,0
2014-08-13,38.419,38.839,38.338,38.696,1694131,0
2014-08-14,38.732,38.956,38.732,38.874,1068869,0
2014-08-15,38.848,39.09,38.669,38.947,1783767,0
2014-08-18,39,39.018,38.705,38.776,1388202,0
2014-08-19,38.883,39.644,38.767,39.61,1939533,0
2014-08-20,39.565,39.644,39.332,39.547,1802039,0
2014-08-21,39.565,39.858,39.403,39.475,983313,0
2014-08-22,39.467,39.701,39.099,39.403,903809,0
2014-08-25,39.537,39.952,39.449,39.851,1690706,0
2014-08-26,39.933,40.092,39.467,39.484,1856383,0
2014-08-27,39.61,40.012,39.43,39.968,1687905,0
2014-08-28,39.96,40.498,39.779,40.442,2294899,0
2014-08-29,40.381,40.648,40.299,40.614,1868325,0
2014-09-02,40.596,40.657,39.868,40.049,1937223,0
2014-09-03,40.049,40.855,40.041,40.381,2474666,0
2014-09-04,40.317,40.47,40.049,40.246,1126888,0
2014-09-05,40.317,40.828,40.283,40.828,923287,0
2014-09-08,40.828,40.828,40.381,40.559,1184711,0
2014-09-09,40.452,40.532,39.952,40.003,1500480,0
2014-09-10,39.976,40.184,39.734,40.092,2676896,0
2014-09-11,40.102,40.666,39.968,40.479,1570236,0
2014-09-12,40.307,40.326,39.386,39.519,3509363,0
2014-09-15,39.672,40.012,39.537,39.851,2966104,0
2014-09-16,39.851,40.354,39.744,40.041,2080625,0
2014-09-17,40.184,40.363,39.843,40.032,1483865,0
2014-09-18,39.994,40.139,39.287,39.43,1607459,0
2014-09-19,39.574,39.799,39.43,39.601,2826323,0
2014-09-22,39.593,39.593,39.126,39.278,1869832,0
2014-09-23,39.171,39.287,38.93,38.982,1875602,0
2014-09-24,38.947,39.072,38.705,38.814,1221280,0
2014-09-25,38.795,38.964,38.381,38.427,1372108,0
2014-09-26,38.462,38.534,38.106,38.364,2078119,0
2014-09-29,38.195,38.462,38.123,38.41,1387867,0
2014-09-30,38.462,38.912,38.293,38.526,1767892,0
2014-10-01,38.632,39.161,38.534,38.705,1844412,0
2014-10-02,38.705,39.18,38.641,38.893,2141504,0
2014-10-03,38.964,39.351,38.641,39.251,1873254,0
2014-10-06,39.341,39.51,39.116,39.314,1669916,0
2014-10-07,39.242,39.96,39.242,39.672,3007998,0
2014-10-08,39.653,40.711,39.617,40.64,2586831,0
2014-10-09,40.694,41.123,40.201,40.209,4631699,0
2014-10-10,40.46,41.079,40.452,40.819,3234426,0
2014-10-13,40.774,41.886,40.774,41.42,6066135,0
2014-10-14,41.546,43.112,41.42,42.351,7002408,0
2014-10-15,42.28,43.014,41.876,42.763,5095329,0
2014-10-16,42.351,42.54,41.561,42.216,4838686,0
2014-10-17,42.423,42.442,41.688,42.28,3110321,0
2014-10-20,42.28,42.897,42.163,42.852,2630855,0
2014-10-21,42.897,43.159,42.638,42.968,2489379,0
2014-10-22,42.943,43.472,42.87,43.175,2333274,0
2014-10-23,43.472,43.616,43.095,43.337,1966880,0
2014-10-24,43.407,43.606,43.193,43.56,2087020,0
2014-10-27,43.426,43.858,43.426,43.624,1807323,0
2014-10-28,43.657,43.766,43.005,43.606,3325501,0
2014-10-29,43.49,43.883,42.818,43.266,2389421,0
2014-10-30,43.453,44.475,43.337,44.413,2580404,0
2014-10-31,44.627,44.653,44.198,44.493,2777791,0
2014-11-03,44.493,45.003,44.493,44.727,2407033,0
2014-11-04,44.646,44.994,44.091,44.277,1978116,0
2014-11-05,44.134,45.282,44.098,45.218,2942319,0
2014-11-06,44.718,44.859,43.641,44.116,3485672,0
2014-11-07,44.17,44.214,43.802,44.134,2676525,0
2014-11-10,44.035,44.601,44.035,44.582,1846990,0
2014-11-11,44.457,44.718,44.341,44.554,2205056,0
2014-11-12,44.003,44.104,43.308,43.581,3078098,0
2014-11-13,43.551,43.805,42.912,42.983,2446611,0
2014-11-14,42.94,43.525,42.895,43.181,1651728,0
2014-11-17,43.1,43.97,43.02,43.913,1644169,0
2014-11-18,43.942,44.23,43.726,44.069,1920175,0
2014-11-19,43.844,44.088,43.608,43.932,1691763,0
2014-11-20,43.617,44.049,43.608,43.862,990279,0
2014-11-21,44.247,44.247,43.561,43.903,1901078,0
2014-11-24,43.824,44.003,43.534,43.59,1273092,0
2014-11-25,43.726,43.726,43.256,43.525,1539313,0
2014-11-26,43.697,43.932,43.491,43.777,933165,0
2014-11-28,44.012,44.862,43.913,44.61,1227872,0
2014-12-01,44.437,45.502,44.275,44.862,2403621,0
2014-12-02,44.654,45.124,44.582,45.006,2517980,0
2014-12-03,45.033,45.124,44.727,45.09,1733713,0
2014-12-04,45.17,45.522,44.915,45.424,1666308,0
2014-12-05,44.971,45.333,44.881,45.278,1522752,0
2014-12-08,45.45,46.424,45.333,45.937,2335030,0
2014-12-09,45.775,46.263,45.667,46.01,1625219,0
2014-12-10,46.063,46.58,45.803,45.981,2049768,0
2014-12-11,45.99,46.596,45.99,46.271,1551737,0
2014-12-12,46.136,46.362,45.485,45.493,1648743,0
2014-12-15,45.71,45.785,44.781,45.278,1626949,0
2014-12-16,45.259,45.775,44.798,45.367,2559093,0
2014-12-17,45.502,46.505,45.233,46.226,2231691,0
2014-12-18,46.434,46.957,46.188,46.931,1909942,0
2014-12-19,46.984,47.654,46.84,47.247,3207039,0
2014-12-22,47.247,47.517,46.803,47.219,1903438,0
2014-12-23,47.445,47.552,47.092,47.391,1479508,0
2014-12-24,47.365,48.492,47.365,48.365,949742,0
2014-12-26,48.482,49.377,48.482,49.262,1642351,0
2014-12-29,49.234,50.02,49.234,49.873,2172168,0
2014-12-30,49.783,49.783,48.346,48.502,1974597,0
2014-12-31,48.69,48.846,47.589,47.626,1648796,0
2015-01-02,47.834,48.096,47.435,48.03,1384575,0
2015-01-05,48.03,48.248,47.274,47.445,1557355,0
2015-01-06,47.589,48.573,47.473,47.571,2415307,0
2015-01-07,47.654,48.346,47.355,48.157,1377929,0
2015-01-08,48.322,48.873,48.322,48.69,1650154,0
2015-01-09,48.826,48.962,48.06,48.421,1790984,0
2015-01-12,48.53,48.681,48.03,48.276,1413002,0
2015-01-13,48.502,49.179,48.139,48.511,1534679,0
2015-01-14,48.365,49.123,48.177,49.088,1358061,0
2015-01-15,49.106,49.821,48.873,49.712,1524652,0
2015-01-16,49.775,50.48,49.53,50.444,1901632,0
2015-01-20,50.488,50.688,49.855,50.354,1921815,0
2015-01-21,50.208,51.039,49.847,50.976,1395028,0
2015-01-22,51.102,51.301,50.669,51.119,1386908,0
2015-01-23,51.138,51.697,51.111,51.429,1488126,0
2015-01-26,51.238,51.509,50.84,51.49,2210792,0
2015-01-27,51.355,51.913,51.292,51.554,1338908,0
2015-01-28,51.49,52.384,51.156,51.282,2479576,0
2015-01-29,51.183,51.997,50.976,51.898,1668195,0
2015-01-30,51.805,51.906,50.306,50.363,2759347,0
2015-02-02,50.424,50.914,49.847,50.767,1683257,0
2015-02-03,50.641,50.731,50.098,50.531,2049020,0
2015-02-04,50.464,50.589,49.792,49.947,1592078,0
2015-02-05,50.198,50.678,49.766,50.589,1662266,0
2015-02-06,50.316,50.363,48.014,48.248,2974497,0
2015-02-09,48.167,48.457,47.157,47.508,2594350,0
2015-02-10,47.534,48.656,47.454,48.573,1685062,0
2015-02-11,48.147,48.147,46.874,47.111,3949413,0
2015-02-12,47.275,47.648,46.736,47.575,2186499,0
2015-02-13,47.537,47.537,46,46.382,4309084,0
2015-02-17,46.309,46.929,45.882,46.428,2694522,0
2015-02-18,46.382,47.565,46.199,47.52,2075952,0
2015-02-19,47.51,47.547,46.675,46.847,1556858,0
2015-02-20,46.81,47.265,46.328,47.265,4054037,0
2015-02-23,47.192,47.84,47.182,47.82,2110804,0
2015-02-24,47.757,48.128,47.565,47.84,1801024,0
2015-02-25,47.948,48.003,46.837,46.937,1659897,0
2015-02-26,46.929,46.992,46.19,46.228,1902787,0
2015-02-27,46.346,46.637,46.072,46.401,1449297,0
2015-03-02,46.228,46.264,45.072,45.607,2037523,0
2015-03-03,45.617,46.129,44.926,46.119,2705417,0
2015-03-04,45.891,45.946,45.235,45.454,1462908,0
2015-03-05,45.674,46.038,45.454,45.946,1523447,0
2015-03-06,45.282,45.343,43.863,44.052,3107869,0
2015-03-09,44.141,44.461,44.072,44.252,1617932,0
2015-03-10,44.161,44.698,43.943,44.005,2040819,0
2015-03-11,44.125,44.362,43.481,43.524,2416243,0
2015-03-12,43.751,44.416,43.707,44.198,2218917,0
2015-03-13,44.181,44.207,43.243,43.879,2205732,0
2015-03-16,44.024,45.19,44.024,44.653,1746263,0
2015-03-17,44.49,44.862,44.244,44.325,1288326,0
2015-03-18,44.325,45.783,44.09,45.437,2068178,0
2015-03-19,45.272,46.019,44.862,45.172,1988084,0
2015-03-20,45.573,45.953,45.108,45.683,3095675,0
2015-03-23,45.627,45.99,45.489,45.664,1970614,0
2015-03-24,45.555,45.92,44.981,45.163,1668254,0
2015-03-25,45.172,45.573,44.645,44.68,1155275,0
2015-03-26,44.635,44.935,44.261,44.481,1770214,0
2015-03-27,44.49,45.328,44.398,45.007,1926445,0
2015-03-30,45.108,45.481,44.872,45.262,1181642,0
2015-03-31,45.181,45.581,44.762,45.053,2343552,0
2015-04-01,45.044,45.537,44.49,45.447,1509051,0
2015-04-02,45.489,45.627,45.272,45.319,1382155,0
2015-04-06,45.508,46.099,45.447,45.716,1387318,0
2015-04-07,45.699,45.745,45.063,45.092,1027145,0
2015-04-08,45.072,45.21,44.653,44.926,1414675,0
2015-04-09,44.972,44.972,44.39,44.645,1072581,0
2015-04-10,44.798,45.471,44.753,45.19,1447307,0
2015-04-13,45.181,45.546,44.972,44.99,1258001,0
2015-04-14,45.217,45.589,44.944,45.309,1288215,0
2015-04-15,45.343,45.862,45.2,45.235,1189866,0
2015-04-16,45.235,45.309,44.543,45.007,1262556,0
2015-04-17,44.798,45.471,44.798,45.092,1227349,0
2015-04-20,45.336,46.238,45.217,45.81,1294414,0
2015-04-21,45.862,46.337,45.372,45.664,1895166,0
2015-04-22,45.801,45.929,45.352,45.763,1062825,0
2015-04-23,45.773,46.374,45.683,46.109,1457304,0
2015-04-24,46.029,46.91,45.826,46.518,1832520,0
2015-04-27,46.556,46.6,45.437,45.699,1611561,0
2015-04-28,45.409,45.953,45.226,45.819,1241081,0
2015-04-29,45.489,45.573,44.944,45.419,1210209,0
2015-04-30,45.3,45.352,44.226,44.708,2247263,0
2015-05-01,44.635,45.2,44.534,45.144,1868547,0
2015-05-04,45.108,45.791,45.027,45.372,1638588,0
2015-05-05,45.092,45.735,43.542,43.659,3045023,0
2015-05-06,43.607,44.024,42.85,43.371,2030750,0
2015-05-07,43.461,43.943,43.451,43.506,1356100,0
2015-05-08,44.261,44.444,43.652,43.77,1502131,0
2015-05-11,43.689,44.29,43.524,43.589,1147253,0
2015-05-12,43.352,43.654,43.012,43.443,1584784,0
2015-05-13,43.61,43.94,42.829,43.012,1111173,0
2015-05-14,43.352,43.682,43.223,43.662,875883,0
2015-05-15,43.701,44.205,43.682,44.078,1072206,0
2015-05-18,43.93,44.408,43.911,44.316,1226286,0
2015-05-19,44.059,44.509,43.893,44.289,938943,0
2015-05-20,44.251,45.114,44.179,44.747,1621124,0
2015-05-21,44.721,44.876,44.408,44.721,1037162,0
2015-05-22,44.619,44.619,44.133,44.39,974436,0
2015-05-26,44.225,44.472,43.93,44.298,1631211,0
2015-05-27,44.362,44.572,43.986,44.353,1719529,0
2015-05-28,44.298,44.499,44.105,44.38,1616266,0
2015-05-29,44.462,44.592,44.115,44.335,2590728,0
2015-06-01,44.39,44.721,44.133,44.398,1613648,0
2015-06-02,43.977,44.105,43.196,43.572,1770288,0
2015-06-03,43.186,43.462,42.673,42.901,1439224,0
2015-06-04,42.745,43.012,42.323,42.498,2724891,0
2015-06-05,41.937,42.075,41.56,41.792,2470611,0
2015-06-08,41.735,41.808,41.414,41.515,2053742,0
2015-06-09,41.496,41.854,41.46,41.505,1129084,0
2015-06-10,41.716,41.993,41.424,41.579,1522272,0
2015-06-11,41.874,42.195,41.735,42.122,1378459,0
2015-06-12,41.92,42.167,41.792,41.845,1427678,0
2015-06-15,42.112,42.296,41.707,41.808,2084997,0
2015-06-16,41.792,42.314,41.654,42.287,1498353,0
2015-06-17,42.296,42.801,42.112,42.563,1915549,0
2015-06-18,43.066,43.443,42.884,43.16,2267403,0
2015-06-19,43.214,43.415,42.736,42.774,2840544,0
2015-06-22,42.259,42.931,42.259,42.498,1549537,0
2015-06-23,42.296,42.424,41.801,42.14,1789533,0
2015-06-24,42.102,42.287,41.92,42.039,2368245,0
2015-06-25,42.132,42.132,41.974,42.047,2809290,0
2015-06-26,41.955,42.452,41.644,42.434,2165585,0
2015-06-29,41.955,43.021,41.45,41.469,7481964,0
2015-06-30,42.102,42.25,41.447,41.485,11529109,0
2015-07-01,41.632,42.518,41.485,42.37,3843875,0
2015-07-02,42.757,43.449,42.685,43.035,3486410,0
2015-07-06,42.915,43.237,42.609,43.117,3039254,0
2015-07-07,43.155,44.354,43.137,44.159,3069606,0
2015-07-08,43.985,44.261,43.68,43.745,2081310,0
2015-07-09,43.883,44.205,42.978,43.181,2451392,0
2015-07-10,43.237,43.847,42.988,43.598,2128789,0
2015-07-13,43.69,44.069,43.237,43.549,2165645,0
2015-07-14,43.616,43.91,43.293,43.559,2765600,0
2015-07-15,43.653,43.799,43.385,43.718,1896782,0
2015-07-16,44.261,44.88,44.189,44.667,2886408,0
2015-07-17,44.464,44.649,44.078,44.149,1818327,0
2015-07-20,44.139,44.317,43.69,43.91,1419627,0
2015-07-21,43.857,44.011,43.514,43.838,2067652,0
2015-07-22,43.838,44.464,43.79,44.307,2951556,0
2015-07-23,44.105,44.149,43.199,43.449,2050305,0
2015-07-24,43.469,43.699,43.32,43.469,1470791,0
2015-07-27,43.479,44.243,43.43,43.985,1942339,0
2015-07-28,44.252,44.427,43.939,44.336,2409115,0
2015-07-29,42.435,44.566,42.435,44.427,2899742,0
2015-07-30,44.493,45.488,44.095,44.99,2257138,0
2015-07-31,45.314,45.636,45.128,45.203,2312423,0
2015-08-03,45.238,45.717,45.109,45.544,2027185,0
2015-08-04,45.425,45.58,44.786,44.871,1999899,0
2015-08-05,45.065,45.258,44.676,44.897,1654315,0
2015-08-06,44.897,45.479,44.511,45.433,2017068,0
2015-08-07,45.304,46.246,45.093,46.162,2710146,0
2015-08-10,46.116,46.309,45.7,45.886,2274480,0
2015-08-11,45.857,47.184,45.837,46.578,4343685,0
2015-08-12,46.515,47.553,46.301,47.23,2869701,0
2015-08-13,46.97,47.302,46.59,47.23,2072753,0
2015-08-14,47.099,47.59,46.812,47.582,1971760,0
2015-08-17,47.516,47.963,47.293,47.534,2238595,0
2015-08-18,47.489,47.767,47.21,47.516,1858356,0
2015-08-19,47.341,47.963,47.062,47.758,1718302,0
2015-08-20,47.461,48.184,47.312,47.701,2272693,0
2015-08-21,47.442,48.054,47.331,47.544,3452468,0
2015-08-24,47.137,47.156,44.987,45.2,4038800,0
2015-08-25,45.645,45.987,43.578,43.632,3522927,0
2015-08-26,44.07,44.328,43.244,44.227,2780900,0
2015-08-27,44.625,44.698,43.977,44.662,2045456,0
2015-08-28,44.653,45.172,44.03,44.671,1898279,0
2015-08-31,44.736,44.782,43.874,44.161,3645715,0
2015-09-01,43.968,45.755,43.05,43.336,3712506,0
2015-09-02,43.763,43.771,42.844,43.281,2449971,0
2015-09-03,43.401,43.78,43.254,43.578,2088830,0
2015-09-04,43.225,43.437,42.863,43.161,2796546,0
2015-09-08,43.717,43.929,43.467,43.809,2172022,0
2015-09-09,43.847,44.309,43.384,43.437,2225648,0
2015-09-10,43.375,44.217,43.356,43.78,3632841,0
2015-09-11,43.588,44.375,43.428,44.375,1876916,0
2015-09-14,44.55,44.95,44.439,44.698,2300746,0
2015-09-15,44.718,44.912,44.151,44.736,1855230,0
2015-09-16,44.653,45.09,44.56,44.876,2177741,0
2015-09-17,44.79,46.127,44.727,45.588,2329409,0
2015-09-18,45.124,45.996,45.115,45.716,4440180,0
2015-09-21,45.746,46.087,45.635,45.886,1669858,0
2015-09-22,45.553,45.958,45.403,45.645,1491390,0
2015-09-23,45.674,45.914,45.356,45.857,2072594,0
2015-09-24,45.708,46.655,45.579,46.515,2369197,0
2015-09-25,46.616,47.553,46.367,47.276,2399042,0
2015-09-28,47.127,47.731,47.099,47.248,2288953,0
2015-09-29,47.239,47.628,47.071,47.378,2775504,0
2015-09-30,47.544,48.461,47.405,48.397,2018480,0
2015-10-01,48.518,48.639,47.749,48.267,2545031,0
2015-10-02,48.554,48.981,47.887,48.768,2292762,0
2015-10-05,49.008,49.101,48.258,48.887,1996915,0
2015-10-06,48.711,48.711,47.869,48.314,2570064,0
2015-10-07,48.479,48.479,47.692,47.879,2983143,0
2015-10-08,47.749,48.62,47.636,48.61,1961725,0
2015-10-09,48.639,48.842,48.165,48.528,2449647,0
2015-10-12,48.528,49.12,48.528,48.906,1526309,0
2015-10-13,48.852,49.064,48.425,48.6,1816600,0
2015-10-14,48.639,48.785,48.305,48.425,1620654,0
2015-10-15,48.6,49.177,48.349,49.12,1779374,0
2015-10-16,49.352,49.602,49.138,49.398,2049233,0
2015-10-19,49.314,49.565,48.953,49.556,2335672,0
2015-10-20,49.398,49.722,49.259,49.463,1538984,0
2015-10-21,49.722,49.889,49.185,49.268,1814550,0
2015-10-22,49.352,49.936,49.167,49.796,1779160,0
2015-10-23,49.575,49.62,48.813,48.943,1818757,0
2015-10-26,48.795,48.99,48.434,48.981,1556452,0
2015-10-27,48.852,49.056,48.563,48.822,1377879,0
2015-10-28,48.832,49.027,47.534,48.1,1885655,0
2015-10-29,47.879,48.017,46.905,47.544,2073941,0
2015-10-30,47.711,48.044,47.553,47.783,1712798,0
2015-11-02,47.783,48.054,47.471,47.923,1734662,0
2015-11-03,47.86,48.127,47.471,48.082,1789534,0
2015-11-04,47.656,49.314,47.471,48.184,2294120,0
2015-11-05,48.165,48.388,47.86,47.895,1619683,0
2015-11-06,47.182,47.395,45.366,45.886,3477931,0
2015-11-09,45.726,45.857,45.274,45.588,2818168,0
2015-11-10,45.764,46.381,45.681,46.372,2232634,0
2015-11-11,46.457,46.906,46.242,46.765,1399805,0
2015-11-12,46.615,47.243,46.251,46.297,1525195,0
2015-11-13,46.306,46.681,45.784,45.857,1310334,0
2015-11-16,45.828,47.149,45.652,47.121,1904998,0
2015-11-17,46.971,47.382,46.232,46.344,2382289,0
2015-11-18,46.409,46.915,46.027,46.839,2040221,0
2015-11-19,46.971,47.297,46.606,47.018,2212537,0
2015-11-20,47.224,47.608,47.054,47.252,1403868,0
2015-11-23,47.139,47.401,46.606,46.7,1662343,0
2015-11-24,46.54,46.672,45.852,46.193,1953684,0
2015-11-25,46.306,46.315,45.725,45.905,2145835,0
2015-11-27,46.018,46.606,45.905,46.344,870029,0
2015-11-30,46.467,46.672,46.12,46.139,2683307,0
2015-12-01,46.484,46.719,46.072,46.691,2570493,0
2015-12-02,46.493,46.746,45.501,45.55,2022750,0
2015-12-03,45.259,45.511,44.885,45.015,1778856,0
2015-12-04,45.22,46.306,45.137,46.26,2253372,0
2015-12-07,46.1,46.951,46.1,46.849,3736129,0
2015-12-08,46.775,47.317,46.7,47.243,2475414,0
2015-12-09,47.037,47.496,46.615,46.719,2453161,0
2015-12-10,46.681,46.681,45.39,45.429,2680315,0
2015-12-11,45.325,45.866,44.951,45.429,1904354,0
2015-12-14,45.735,46.418,45.568,46.344,2677973,0
2015-12-15,46.569,47.204,46.447,46.7,1809646,0
2015-12-16,46.877,48.056,46.877,47.914,2404414,0
2015-12-17,47.944,48.252,47.073,47.954,2866956,0
2015-12-18,47.72,47.793,46.755,46.999,2741672,0
2015-12-21,47.224,47.579,46.812,47.139,1622043,0
2015-12-22,47.185,47.644,46.681,47.467,1419638,0
2015-12-23,47.644,48.309,47.513,48.215,1426957,0
2015-12-24,48.234,48.345,48.112,48.242,854279,0
2015-12-28,48.076,48.646,47.973,48.542,1251194,0
2015-12-29,48.646,49.15,48.628,48.926,1311413,0
2015-12-30,48.973,49.468,48.758,48.862,1135957,0
2015-12-31,48.628,48.74,47.72,48,1190738,0
2016-01-04,47.644,48.009,47.27,48.009,2006883,0
2016-01-05,48,48.665,47.185,48.525,2577752,0
2016-01-06,48.158,48.618,48.042,48.393,1611937,0
2016-01-07,47.842,48.535,47.812,48.384,2022794,0
2016-01-08,48.449,48.8,48.056,48.149,2036530,0
2016-01-11,48.412,48.822,48.215,48.542,1863161,0
2016-01-12,48.758,48.759,47.73,48.224,1805391,0
2016-01-13,48.506,49.076,48.337,48.496,2260087,0
2016-01-14,48.458,49.955,48.094,49.58,3736945,0
2016-01-15,48.852,49.506,48.665,49.347,2620814,0
2016-01-19,49.496,50.843,49.253,50.696,3830946,0
2016-01-20,50.349,50.731,49.197,49.525,3760298,0
2016-01-21,49.58,50.114,48.655,49.085,3108305,0
2016-01-22,49.347,50.255,49.014,50.161,2870972,0
2016-01-25,50.179,50.281,49.59,49.778,2307521,0
2016-01-26,49.918,50.749,49.806,50.384,2498982,0
2016-01-27,49.982,50.706,49.536,50.124,2354706,0
2016-01-28,50.058,51.653,49.543,51.171,2810849,0
2016-01-29,51.684,52.125,51.377,51.668,2925107,0
2016-02-01,51.63,52.883,51.309,52.47,2804955,0
2016-02-02,52.256,52.53,51.84,52.51,2258533,0
2016-02-03,52.763,53.368,52.582,52.995,2948234,0
2016-02-04,52.47,53.482,52.47,52.763,2724475,0
2016-02-05,52.408,53.425,51.657,53.37,2841398,0
2016-02-08,53.472,54.397,52.948,53.752,3363703,0
2016-02-09,53.537,54.164,53.38,53.688,3208876,0
2016-02-10,53.438,53.843,52.229,53.259,2506978,0
2016-02-11,53.39,53.598,52.587,52.597,1904485,0
2016-02-12,52.627,52.956,51.833,52.534,1563647,0
2016-02-16,52.833,52.833,51.645,52.587,1841737,0
2016-02-17,52.559,52.647,51.814,52.401,2194908,0
2016-02-18,52.305,53.73,52.22,53.418,1846784,0
2016-02-19,53.438,53.707,52.823,53.343,1521005,0
2016-02-22,53.625,53.928,53.173,53.88,1497948,0
2016-02-23,53.654,54.202,53.57,54.117,1298356,0
2016-02-24,54.003,54.438,53.521,54.155,2012385,0
2016-02-25,54.428,54.816,54.126,54.711,1514356,0
2016-02-26,54.551,54.694,52.976,53.259,1620180,0
2016-02-29,53.249,53.862,53.126,53.173,1984263,0
2016-03-01,53.589,53.767,52.785,53.173,2150441,0
2016-03-02,52.908,53.211,51.758,53.06,2480585,0
2016-03-03,53.145,53.335,52.145,53.286,1744416,0
2016-03-04,53.031,53.919,52.71,53.825,1396536,0
2016-03-07,53.617,53.871,53.362,53.702,2823902,0
2016-03-08,53.777,54.721,53.674,54.512,2498028,0
2016-03-09,54.512,55.249,54.296,54.807,1876523,0
2016-03-10,54.694,55.089,54.163,54.654,1948920,0
2016-03-11,55.051,55.237,54.644,54.872,2029328,0
2016-03-14,54.684,55.042,54.38,54.777,1821158,0
2016-03-15,54.626,55.165,54.626,55.051,1899572,0
2016-03-16,54.938,55.589,54.345,55.456,1850752,0
2016-03-17,55.598,56.117,55.315,55.863,1967168,0
2016-03-18,55.844,56.089,55.192,55.202,4804714,0
2016-03-21,55.061,55.538,54.603,55.259,2246912,0
2016-03-22,55.334,55.551,54.881,54.956,1774857,0
2016-03-23,55.004,55.844,54.703,55.514,1853780,0
2016-03-24,55.362,55.882,55.305,55.569,1167364,0
2016-03-28,55.672,56.032,55.274,55.372,1001942,0
2016-03-29,55.524,56.288,55.357,56.23,1367049,0
2016-03-30,56.249,56.382,55.853,56.249,1027719,0
2016-03-31,56.211,56.768,55.948,56.684,2269495,0
2016-04-01,56.475,56.844,55.929,56.588,2544226,0
2016-04-04,56.618,56.92,55.948,56.721,1919109,0
2016-04-05,56.627,56.711,55.646,55.656,3788781,0
2016-04-06,55.466,55.721,55.117,55.495,1367510,0
2016-04-07,55.259,55.901,55.212,55.589,1509913,0
2016-04-08,55.627,56.127,55.579,55.608,1509799,0
2016-04-11,55.672,56.099,55.392,55.419,2117967,0
2016-04-12,55.505,55.834,55.315,55.796,1324732,0
2016-04-13,55.844,55.844,55.004,55.297,1709950,0
2016-04-14,55.136,55.419,54.881,55.089,1334060,0
2016-04-15,55.136,55.646,55.032,55.475,1330708,0
2016-04-18,55.401,55.805,55.184,55.805,1030102,0
2016-04-19,55.796,55.909,55.401,55.805,1570902,0
2016-04-20,55.682,56.089,53.871,53.9,2111196,0
2016-04-21,53.73,53.758,52.332,52.75,3318452,0
2016-04-22,53.031,53.495,52.927,53.457,2114716,0
2016-04-25,53.39,53.702,53.145,53.617,1900074,0
2016-04-26,53.531,53.796,53.408,53.513,1737169,0
2016-04-27,53.712,54.843,53.625,54.448,2223694,0
2016-04-28,54.108,54.905,53.787,54.807,2064383,0
2016-04-29,54.59,55.023,53.938,54.929,2022056,0
2016-05-02,55.023,55.392,54.684,55.127,2131640,0
2016-05-03,55.514,56.042,55.056,55.627,2766432,0
2016-05-04,55.598,57.095,55.598,56.711,2405142,0
2016-05-05,56.534,57.08,56.298,56.588,1822078,0
2016-05-06,56.561,56.608,55.428,55.909,2641905,0
2016-05-09,56.372,56.778,55.957,56.693,2549807,0
2016-05-10,56.711,57.023,56.421,56.646,2459947,0
2016-05-11,56.851,57.213,56.459,57.145,2114151,0
2016-05-12,56.879,57.451,56.717,57.259,2193383,0
2016-05-13,57.23,57.307,56.623,57.002,1588379,0
2016-05-16,56.927,57.249,56.414,57.23,1616216,0
2016-05-17,57.126,57.24,55.747,56.042,3365222,0
2016-05-18,55.709,56.28,54.861,55.08,2152099,0
2016-05-19,54.852,55.604,54.473,55.585,1655713,0
2016-05-20,55.833,55.833,55.166,55.67,4675886,0
2016-05-23,55.871,55.994,55.148,55.176,1059440,0
2016-05-24,55.318,56.042,55.033,56.013,1599561,0
2016-05-25,55.709,55.975,55.405,55.899,1558386,0
2016-05-26,55.899,56.827,55.856,56.774,2111695,0
2016-05-27,56.917,56.965,56.469,56.832,1159240,0
2016-05-31,56.651,57.402,56.641,57.223,3012356,0
2016-06-01,57.193,57.602,57.06,57.516,2382350,0
2016-06-02,57.431,57.536,56.727,57.259,2165769,0
2016-06-03,57.829,58.81,57.821,58.534,1574540,0
2016-06-06,58.41,58.754,57.993,58.145,1905531,0
2016-06-07,58.211,58.516,57.812,57.944,1955993,0
2016-06-08,57.898,58.715,57.725,58.658,1335041,0
2016-06-09,58.611,59.343,58.374,59.296,1824618,0
2016-06-10,59.171,59.628,59.086,59.496,1971859,0
2016-06-13,59.581,59.829,59.324,59.487,2123444,0
2016-06-14,59.487,60.122,59.096,60.122,2645934,0
2016-06-15,60.122,60.182,59.163,59.524,1636566,0
2016-06-16,59.524,60.192,59.524,60.077,1780998,0
2016-06-17,59.934,60.333,59.506,60.227,2769582,0
2016-06-20,60.227,60.266,59.229,59.884,1724884,0
2016-06-21,59.988,60.286,59.62,59.849,1707748,0
2016-06-22,59.982,60.077,59.666,59.829,1659421,0
2016-06-23,59.894,59.894,59.334,59.735,1332087,0
2016-06-24,59.676,60.855,59.419,60.246,3018720,0
2016-06-27,60.514,61.489,60.286,61.351,5380238,0
2016-06-28,61.388,61.388,60.36,61.199,3601394,0
2016-06-29,61.493,61.666,60.69,61.047,2779339,0
2016-06-30,61.132,62.133,60.933,62.133,3365161,0
2016-07-01,62.133,62.389,61.304,61.894,1891744,0
2016-07-05,61.875,62.895,61.875,62.626,2622988,0
2016-07-06,62.531,62.626,61.845,62.464,2662835,0
2016-07-07,62.321,62.321,61.066,61.255,2407828,0
2016-07-08,61.113,61.894,60.438,61.875,2107289,0
2016-07-11,61.493,61.825,60.77,61.761,1572409,0
2016-07-12,61.379,61.503,60.552,60.618,1786257,0
2016-07-13,60.865,61.161,60.714,61.141,1978407,0
2016-07-14,60.723,61.199,60.523,60.884,1509134,0
2016-07-15,60.943,61.237,60.552,60.855,1878149,0
2016-07-18,61.018,61.398,61.008,61.132,1228729,0
2016-07-19,61.18,61.246,60.809,61.057,902462,0
2016-07-20,61.141,61.351,60.675,60.913,1131576,0
2016-07-21,60.761,61.731,60.504,61.579,2406836,0
2016-07-22,61.607,62.341,61.532,62.217,1607392,0
2016-07-25,62.083,62.292,61.693,62.274,1297711,0
2016-07-26,62.379,62.445,61.323,61.532,2090907,0
2016-07-27,61.057,61.675,60.296,60.884,1674867,0
2016-07-28,60.829,61.218,60.695,61.057,1244332,0
2016-07-29,61.19,62.009,61.08,61.761,1671249,0
2016-08-01,61.675,62.073,61.646,61.912,1839878,0
2016-08-02,61.598,61.964,61.151,61.484,1816968,0
2016-08-03,61.512,61.512,60.39,60.608,1595311,0
2016-08-04,60.581,61.122,60.523,60.751,1145108,0
2016-08-05,60.571,60.608,59.4,59.543,1906337,0
2016-08-08,59.657,60.048,59.229,59.353,1659060,0
2016-08-09,59.41,59.839,59.2,59.447,1011666,0
2016-08-10,59.759,59.768,59.457,59.74,1044919,0
2016-08-11,59.663,59.893,59.492,59.847,1030059,0
2016-08-12,60.095,60.344,59.74,59.903,1437043,0
2016-08-15,59.971,60.104,58.638,58.666,1884358,0
2016-08-16,58.521,58.521,57.564,57.564,3118440,0
2016-08-17,57.726,58.531,56.892,58.388,2977776,0
2016-08-18,58.291,59.405,58.263,59.405,2592608,0
2016-08-19,59.193,59.308,58.416,58.8,1695931,0
2016-08-22,58.887,59.337,58.762,59.078,1176317,0
2016-08-23,59.021,59.433,58.686,58.705,1060902,0
2016-08-24,58.521,58.686,57.946,58.571,1325806,0
2016-08-25,58.59,58.954,58.331,58.743,1017409,0
2016-08-26,58.935,59.057,57.046,57.237,2587419,0
2016-08-29,57.439,57.966,57.4,57.871,1133446,0
2016-08-30,57.831,58.166,57.036,57.122,1856920,0
2016-08-31,57.18,57.449,56.892,57.429,1895527,0
2016-09-01,57.381,57.535,57.055,57.371,1757789,0
2016-09-02,57.295,58.131,57.246,58.081,1709351,0
2016-09-06,58.246,59.021,58.149,58.944,1812798,0
2016-09-07,58.897,58.915,58.436,58.609,1927192,0
2016-09-08,58.426,59.078,58.406,58.897,1589203,0
2016-09-09,58.379,58.416,56.614,56.672,2263136,0
2016-09-12,56.662,57.822,56.662,57.717,2552132,0
2016-09-13,57.602,57.726,56.749,57.036,2214059,0
2016-09-14,57.209,57.813,57.036,57.515,2072811,0
2016-09-15,57.266,57.822,57.103,57.717,2261026,0
2016-09-16,57.602,58.406,57.246,58.301,2615795,0
2016-09-19,58.494,58.993,58.311,58.954,1508789,0
2016-09-20,59.088,59.318,58.705,58.753,1659023,0
2016-09-21,58.887,59.967,58.595,59.943,1377861,0
2016-09-22,60.123,60.413,59.789,60.238,1100556,0
2016-09-23,60.048,60.608,59.788,60.393,1592648,0
2016-09-26,60.248,60.488,59.952,60.193,1543990,0
2016-09-27,60.431,60.757,59.078,59.156,1835784,0
2016-09-28,59.367,59.376,58.379,58.8,1696148,0
2016-09-29,58.581,58.609,57.486,57.909,1809156,0
2016-09-30,58.025,58.379,57.103,57.429,2341168,0
2016-10-03,57.41,57.41,56.309,56.614,1875755,0
2016-10-04,56.479,56.634,54.667,55.079,3377682,0
2016-10-05,55.051,55.799,54.72,54.955,3054111,0
2016-10-06,54.667,55.165,54.342,54.964,1764765,0
2016-10-07,55.396,55.875,54.697,54.753,2200556,0
2016-10-10,54.936,55.252,54.677,55.041,1622092,0
2016-10-11,54.811,54.849,54.149,54.272,2786425,0
2016-10-12,54.417,55.214,54.417,55.07,1665579,0
2016-10-13,55.003,56.201,55.003,55.799,2105163,0
2016-10-14,55.568,55.971,55.281,55.377,1718102,0
2016-10-17,55.511,55.856,55.511,55.665,1578948,0
2016-10-18,55.953,56.201,55.185,55.914,1553041,0
2016-10-19,55.866,55.999,55.429,55.799,1474313,0
2016-10-20,55.856,56.144,55.502,55.683,1734189,0
2016-10-21,55.396,55.683,55.099,55.329,1550481,0
2016-10-24,55.617,55.741,55.151,55.434,1406142,0
2016-10-25,55.319,55.77,55.281,55.751,1928221,0
2016-10-26,55.837,56.749,55.511,56.424,2362920,0
2016-10-27,56.469,56.469,55.607,55.904,2428255,0
2016-10-28,55.904,56.469,55.837,56.124,1580246,0
2016-10-31,56.364,57.669,56.239,57.276,1935173,0
2016-11-01,57.256,57.29,55.999,56.124,1725351,0
2016-11-02,56.009,56.009,55.036,55.607,2004929,0
2016-11-03,55.463,56.104,55.194,55.856,1333975,0
2016-11-04,56.249,56.584,55.299,55.357,2191499,0
2016-11-07,55.636,56.193,54.687,56.184,2711184,0
2016-11-08,56.489,57.007,56.21,56.594,2008788,0
2016-11-09,55.768,55.768,54.297,54.383,3337711,0
2016-11-10,54.161,54.473,51.903,53.63,4520290,0
2016-11-11,53.583,54.095,52.896,53.147,2686646,0
2016-11-14,52.78,52.904,52.459,52.788,2780724,0
2016-11-15,53.088,53.853,53.03,53.756,2404221,0
2016-11-16,53.872,54.259,53.03,53.331,1272436,0
2016-11-17,53.098,53.708,53.098,53.708,1537677,0
2016-11-18,53.601,54.007,53.447,53.708,2540061,0
2016-11-21,53.679,54.171,53.611,54.171,1629458,0
2016-11-22,54.327,54.936,53.862,54.733,1824901,0
2016-11-23,54.007,54.665,53.775,53.891,1093101,0
2016-11-25,54.075,54.849,54.046,54.704,684605,0
2016-11-28,54.801,56.271,54.791,56.135,1872531,0
2016-11-29,56.077,56.579,55.932,56.125,2199063,0
2016-11-30,55.564,55.564,54.161,54.171,3818405,0
2016-12-01,53.689,53.872,53.319,53.563,1917435,0
2016-12-02,53.949,54.569,53.543,53.814,1830324,0
2016-12-05,53.583,53.872,53.156,53.862,1566804,0
2016-12-06,53.959,54.046,53.543,53.601,1283671,0
2016-12-07,53.746,54.589,53.746,54.463,2948041,0
2016-12-08,54.133,54.81,53.824,54.616,1219007,0
2016-12-09,54.589,55.313,54.491,55.284,1572444,0
2016-12-12,55.12,56.097,54.975,56.039,1763582,0
2016-12-13,55.999,56.523,55.874,56.407,1756908,0
2016-12-14,56.725,56.986,54.951,55.042,1818981,0
2016-12-15,54.781,55.517,54.453,55.265,2175310,0
2016-12-16,55.603,56.328,55.313,56.105,3151969,0
2016-12-19,56.463,56.503,55.719,56.251,1118833,0
2016-12-20,56.125,56.589,55.865,56.533,1481891,0
2016-12-21,56.453,56.958,56.453,56.542,1274916,0
2016-12-22,56.463,56.88,56.319,56.784,1121875,0
2016-12-23,56.89,56.997,56.609,56.803,643523,0
2016-12-27,56.793,56.836,56.216,56.648,755284,0
2016-12-28,56.639,56.793,55.981,55.999,922176,0
2016-12-29,56.281,56.966,56.059,56.919,1292973,0
2016-12-30,57.045,57.18,56.503,56.725,1263422,0
2017-01-03,56.725,56.812,55.971,56.57,1735189,0
2017-01-04,56.589,57.219,56.513,57.006,1670400,0
2017-01-05,56.986,57.204,56.319,57.083,2230802,0
2017-01-06,56.822,57.151,56.579,56.851,1556059,0
2017-01-09,56.966,57.184,56.077,56.077,1629703,0
2017-01-10,56.135,56.296,55.739,56.194,1361920,0
2017-01-11,56.049,56.812,55.981,56.725,1334675,0
2017-01-12,56.774,56.948,56.319,56.774,1211174,0
2017-01-13,56.609,56.976,56.463,56.812,863618,0
2017-01-17,57.112,57.654,56.822,57.402,1263110,0
2017-01-18,57.277,57.673,57.189,57.431,967892,0
2017-01-19,56.948,57.131,56.427,56.639,1271052,0
2017-01-20,56.629,56.87,56.271,56.579,1428370,0
2017-01-23,56.784,56.9,56.387,56.473,1187395,0
2017-01-24,56.473,56.668,56.291,56.513,1102190,0
2017-01-25,56.301,56.542,56.194,56.231,1369300,0
2017-01-26,56.155,56.619,55.981,56.367,1227460,0
2017-01-27,56.579,56.629,56.185,56.319,759230,0
2017-01-30,56.57,56.57,55.903,56.301,1141324,0
2017-01-31,56.503,57.122,56.241,57.112,2036520,0
2017-02-01,56.367,56.589,55.333,55.343,4019718,0
2017-02-02,55.052,55.444,54.211,55.439,3547542,0
2017-02-03,55.564,55.999,55.284,55.749,1724589,0
2017-02-06,55.999,56.019,55.458,55.603,1248546,0
2017-02-07,55.768,56.105,55.517,55.999,1703496,0
2017-02-08,56.087,56.706,55.952,56.417,1602462,0
2017-02-09,56.397,56.658,55.981,56.049,1419721,0
2017-02-10,55.804,56.273,55.746,56.156,2022857,0
2017-02-13,56.243,56.507,55.912,56.487,1047914,0
2017-02-14,56.4,56.43,55.54,55.98,1701144,0
2017-02-15,55.54,55.892,55.268,55.658,2140001,0
2017-02-16,55.756,56.116,55.609,56.097,2320294,0
2017-02-17,56.233,56.313,55.629,56.156,1505455,0
2017-02-21,56.019,56.79,55.879,56.673,1299861,0
2017-02-22,56.584,57.063,56.487,56.995,1876704,0
2017-02-23,57.19,58.068,57.088,57.854,2798748,0
2017-02-24,58.098,58.342,57.883,58.058,3496545,0
2017-02-27,57.951,58.195,57.756,58.108,1817891,0
2017-02-28,57.883,58.888,57.883,58.82,3580626,0
2017-03-01,58.128,58.884,57.815,58.479,2987561,0
2017-03-02,58.292,59.23,58.128,58.683,2924310,0
2017-03-03,58.556,58.752,57.322,57.864,2938072,0
2017-03-06,57.746,57.883,57.522,57.717,3149161,0
2017-03-07,57.668,58.156,57.581,57.864,1820648,0
2017-03-08,57.385,57.434,56.848,56.975,1605292,0
2017-03-09,56.975,57.347,56.649,56.711,1579513,0
2017-03-10,56.995,57.327,56.888,57.307,1478732,0
2017-03-13,57.21,57.893,57.161,57.815,2768669,0
2017-03-14,57.756,58.068,57.541,57.746,1723135,0
2017-03-15,57.981,59.181,57.941,58.869,2292950,0
2017-03-16,58.683,58.713,58.053,58.273,1876000,0
2017-03-17,58.518,58.888,58.292,58.566,3773508,0
2017-03-20,58.616,58.888,58.088,58.273,1311480,0
2017-03-21,58.235,59.489,58.235,59.279,1865648,0
2017-03-22,59.494,59.982,59.044,59.396,1935274,0
2017-03-23,59.317,59.835,59.035,59.22,1586060,0
2017-03-24,59.289,59.893,59.181,59.611,1614903,0
2017-03-27,59.893,60.05,59.23,59.513,2500724,0
2017-03-28,59.337,59.747,59.103,59.688,1592804,0
2017-03-29,59.542,59.698,59.132,59.464,1465297,0
2017-03-30,59.22,59.376,58.723,58.976,1408447,0
2017-03-31,58.888,59.464,58.781,59.171,1205567,0
2017-04-03,59.006,59.171,58.45,59.142,1710646,0
2017-04-04,59.054,59.444,58.937,59.152,1257679,0
2017-04-05,59.25,59.864,59.064,59.796,1598445,0
2017-04-06,59.63,59.728,59.235,59.357,2112744,0
2017-04-07,59.581,59.679,58.869,58.908,2578936,0
2017-04-10,58.957,59.167,58.693,59.093,2114123,0
2017-04-11,59.015,59.25,58.606,59.181,1913291,0
2017-04-12,59.044,59.649,58.957,59.63,1467139,0
2017-04-13,59.63,59.659,58.976,59.22,1505267,0
2017-04-17,59.396,59.523,59.162,59.474,1751900,0
2017-04-18,59.484,59.776,59.307,59.494,1661789,0
2017-04-19,59.444,59.523,58.79,59.025,1759550,0
2017-04-20,58.859,58.859,58.175,58.332,3267385,0
2017-04-21,58.372,59.25,58.317,58.849,2779002,0
2017-04-24,58.84,59.307,58.439,59.259,1937103,0
2017-04-25,59.035,59.317,58.849,59.269,1406747,0
2017-04-26,59.25,59.513,58.986,59.083,1619455,0
2017-04-27,59.093,59.649,59.044,59.367,1193434,0
2017-04-28,59.269,59.317,58.927,59.064,2930331,0
2017-05-01,59.093,59.152,58.713,58.888,1678023,0
2017-05-02,59.444,59.738,58.898,59.19,1552604,0
2017-05-03,59.2,59.561,59.152,59.22,1895335,0
2017-05-04,59.044,59.845,59.044,59.796,1829691,0
2017-05-05,60.03,60.478,59.977,60.117,1744536,0
2017-05-08,60.197,60.197,59.679,60.079,1204753,0
2017-05-09,59.99,60.107,59.434,59.474,1526703,0
2017-05-10,59.671,59.681,59.188,59.484,1565120,0
2017-05-11,59.385,59.572,59.174,59.543,1751593,0
2017-05-12,59.602,59.937,59.543,59.838,978941,0
2017-05-15,59.809,60.193,59.621,60.055,1305911,0
2017-05-16,60.025,60.222,59.631,59.641,1973317,0
2017-05-17,59.907,60.133,59.503,59.828,1437696,0
2017-05-18,60.045,60.486,59.533,59.956,1596039,0
2017-05-19,60.015,60.183,59.533,60.055,3606389,0
2017-05-22,59.858,60.753,59.858,60.615,1536248,0
2017-05-23,60.715,61.117,60.537,60.665,1892156,0
2017-05-24,60.645,61.108,60.577,60.989,1326688,0
2017-05-25,60.989,61.595,60.833,61.502,1091069,0
2017-05-26,61.502,61.767,61.423,61.472,872772,0
2017-05-30,61.472,61.728,61.364,61.59,1291618,0
2017-05-31,61.63,61.984,61.63,61.777,2053758,0
2017-06-01,61.62,62.18,61.354,62.18,1494867,0
2017-06-02,62.496,62.644,62.112,62.574,1644581,0
2017-06-05,62.476,62.516,61.944,62.053,1208832,0
2017-06-06,62.142,62.24,61.708,61.856,1685671,0
2017-06-07,61.944,62.486,61.708,62.388,1183683,0
2017-06-08,62.28,62.368,61.57,61.994,1464092,0
2017-06-09,61.728,62.171,61.58,62.142,1063529,0
2017-06-12,62.18,62.564,61.846,62.28,1935705,0
2017-06-13,62.28,62.388,61.964,62.338,700128,0
2017-06-14,62.791,63.066,62.554,62.762,1281407,0
2017-06-15,62.702,62.988,62.466,62.88,1726281,0
2017-06-16,62.998,63.362,62.89,63.224,2691021,0
2017-06-19,63.165,63.165,62.554,62.83,1176448,0
2017-06-20,62.919,63.194,62.8,63.136,927358,0
2017-06-21,63.146,63.204,62.388,62.87,1011014,0
2017-06-22,62.791,63.023,62.584,62.634,1030538,0
2017-06-23,62.614,62.905,62.28,62.466,1470686,0
2017-06-26,62.122,63.01,61.925,62.654,1392783,0
2017-06-27,62.338,62.436,61.502,61.689,1375443,0
2017-06-28,61.954,62.004,61.197,61.216,1551802,0
2017-06-29,60.803,60.803,60.281,60.507,1706716,0
2017-06-30,60.655,60.813,60.301,60.419,1695775,0
2017-07-03,60.587,60.695,60.07,60.153,648021,0
2017-07-05,60.173,60.173,59.612,59.877,1170425,0
2017-07-06,59.71,59.947,59.582,59.769,1417326,0
2017-07-07,59.799,60.203,59.681,59.966,1437390,0
2017-07-10,60.065,60.212,59.867,59.867,1843596,0
2017-07-11,59.976,59.995,59.523,59.887,1329545,0
2017-07-12,60.241,60.512,60.206,60.409,1709241,0
2017-07-13,60.241,60.34,59.838,59.877,1907864,0
2017-07-14,60.241,60.468,60.055,60.271,1055921,0
2017-07-17,60.271,60.645,60.065,60.635,1195594,0
2017-07-18,60.733,61.275,60.615,61.137,2426477,0
2017-07-19,61.167,61.787,60.98,61.718,2208840,0
2017-07-20,61.895,62.004,61.531,61.807,1467278,0
2017-07-21,61.767,62.388,61.674,62.378,1057434,0
2017-07-24,62.398,62.506,61.418,61.521,1374734,0
2017-07-25,61.531,61.61,61.079,61.206,1009546,0
2017-07-26,61.069,61.748,60.931,61.639,1772989,0
2017-07-27,61.58,61.689,61.098,61.521,1329750,0
2017-07-28,61.452,61.649,61.216,61.383,1280036,0
2017-07-31,61.423,62.043,61.344,61.984,1372828,0
2017-08-01,61.984,62.348,61.836,62.122,1290660,0
2017-08-02,61.895,62.672,61.748,62.644,1396547,0
2017-08-03,62.574,63.165,62.496,63.106,1120319,0
2017-08-04,62.91,63.146,62.526,63.086,1146943,0
2017-08-07,63.028,63.322,62.87,63.293,842571,0
2017-08-08,63.146,63.746,63.096,63.716,1001726,0
2017-08-09,63.844,63.884,63.362,63.46,1764343,0
2017-08-10,63.56,64.443,63.024,64.165,3523693,0
2017-08-11,64.066,64.066,62.974,63.351,1815302,0
2017-08-14,63.341,63.748,63.212,63.56,2441133,0
2017-08-15,63.272,64.031,63.272,63.976,1109520,0
2017-08-16,63.788,64.205,63.788,64.076,1314488,0
2017-08-17,64.105,64.264,63.53,63.57,1489472,0
2017-08-18,63.629,64.354,63.331,64.095,3408631,0
2017-08-21,64.185,64.383,63.887,64.244,1215392,0
2017-08-22,64.224,64.373,63.833,64.354,1181794,0
2017-08-23,64.294,64.607,64.076,64.552,1409505,0
2017-08-24,64.502,64.641,64.284,64.423,804748,0
2017-08-25,64.741,64.964,64.443,64.602,1268773,0
2017-08-28,64.77,64.909,64.542,64.879,940366,0
2017-08-29,64.989,65.207,64.731,64.76,1034477,0
2017-08-30,64.661,64.79,64.511,64.612,1213704,0
2017-08-31,64.661,64.919,64.552,64.721,1242186,0
2017-09-01,64.889,65.147,64.532,64.631,1429180,0
2017-09-05,64.731,65.088,64.532,65.058,1556232,0
2017-09-06,65.167,65.286,64.909,65.078,2685382,0
2017-09-07,65.247,65.663,64.939,65.614,2358148,0
2017-09-08,65.594,66.318,65.336,66.13,1624009,0
2017-09-11,66.13,66.686,65.941,66.527,1463628,0
2017-09-12,66.418,66.476,64.76,65.128,1512236,0
2017-09-13,65.108,65.286,64.641,64.641,1589970,0
2017-09-14,64.552,65.316,64.433,65.306,1378175,0
2017-09-15,65.495,65.693,65.078,65.564,2504053,0
2017-09-18,65.495,65.644,64.609,64.979,2003888,0
2017-09-19,65.048,65.098,64.483,64.502,2054145,0
2017-09-20,64.631,64.8,63.773,64.006,1271126,0
2017-09-21,63.966,64.304,63.699,63.778,1094414,0
2017-09-22,64.036,64.036,63.083,63.123,1254448,0
2017-09-25,63.014,63.937,63.014,63.748,1548850,0
2017-09-26,63.669,63.818,63.401,63.421,1333987,0
2017-09-27,63.014,63.222,62.111,62.409,1761855,0
2017-09-28,62.22,62.736,61.922,62.676,1674004,0
2017-09-29,62.676,62.676,62.16,62.299,1852046,0
2017-10-02,62.448,63.282,62.369,63.113,2575915,0
2017-10-03,63.034,63.034,62.359,62.835,1653068,0
2017-10-04,62.776,63.649,62.567,63.599,1669399,0
2017-10-05,63.52,63.639,63.192,63.579,1320913,0
2017-10-06,63.351,63.818,63.034,63.808,1841619,0
2017-10-09,63.778,63.937,63.624,63.768,1667205,0
2017-10-10,63.887,64.234,63.669,64.016,2097263,0
2017-10-11,64.076,64.81,64.016,64.234,1700472,0
2017-10-12,64.284,65.137,64.244,65.068,1662607,0
2017-10-13,65.346,65.5,64.532,64.602,1326271,0
2017-10-16,64.502,64.939,64.264,64.532,1096710,0
2017-10-17,64.463,65.038,64.304,64.999,1300063,0
2017-10-18,64.909,65.266,64.681,65.197,1095617,0
2017-10-19,65.306,66.1,65.167,66.08,1404003,0
2017-10-20,65.862,66.348,65.842,66.298,1590201,0
2017-10-23,66.328,66.437,66.011,66.289,1492567,0
2017-10-24,66.15,66.398,65.902,66.308,1327443,0
2017-10-25,66.249,66.437,65.227,66.259,1510443,0
2017-10-26,66.586,67.182,66.308,66.765,1439450,0
2017-10-27,66.745,67.509,66.646,67.321,1298286,0
2017-10-30,67.162,67.43,66.844,66.953,2014521,0
2017-10-31,66.686,67.142,66.596,66.874,1956593,0
2017-11-01,67.182,67.211,66.253,66.437,1495686,0
2017-11-02,66.596,67.152,66.418,67.092,1704357,0
2017-11-03,67.013,68.144,67.013,67.648,2994695,0
2017-11-06,67.658,67.718,67.112,67.132,1179291,0
2017-11-07,67.34,68.095,67.102,67.718,1642555,0
2017-11-08,67.628,67.926,67.241,67.648,1406272,0
2017-11-09,67.479,67.847,67.251,67.708,1544650,0
2017-11-10,67.39,67.678,67.043,67.4,1991860,0
