Date,Open,High,Low,Close,Volume,OpenInt
1984-11-01,0.765,0.7731,0.765,0.7731,1538568,0
1984-11-02,0.7731,0.7731,0.7566,0.765,58656154,0
1984-11-05,0.7815,0.7815,0.7731,0.7815,1737748,0
1984-11-06,0.7896,0.7984,0.7815,0.7984,1342278,0
1984-11-07,0.7984,0.7984,0.7815,0.7815,6082113,0
1984-11-08,0.7815,0.7815,0.7731,0.7815,2401669,0
1984-11-09,0.7815,0.7815,0.7731,0.7731,2681672,0
1984-11-12,0.7731,0.7815,0.7731,0.7815,1945584,0
1984-11-13,0.7815,0.7815,0.7731,0.7731,3316727,0
1984-11-14,0.7731,0.7731,0.765,0.765,2976109,0
1984-11-15,0.765,0.765,0.765,0.765,1420215,0
1984-11-16,0.765,0.765,0.765,0.765,1518366,0
1984-11-19,0.765,0.7731,0.765,0.7731,969906,0
1984-11-20,0.765,0.765,0.7566,0.7566,5464375,0
1984-11-21,0.7566,0.765,0.7566,0.7566,510929,0
1984-11-23,0.7566,0.765,0.7566,0.765,2869303,0
1984-11-26,0.765,0.765,0.7566,0.7566,1270112,0
1984-11-27,0.7566,0.7566,0.7484,0.7484,346394,0
1984-11-28,0.7484,0.7566,0.715,0.715,805368,0
1984-11-29,0.7315,0.7399,0.7315,0.7315,305981,0
1984-11-30,0.7315,0.7315,0.715,0.7315,2222701,0
1984-12-03,0.7315,0.7315,0.7233,0.7315,3030952,0
1984-12-04,0.7315,0.7315,0.7066,0.7066,1004544,0
1984-12-05,0.7066,0.715,0.6984,0.6984,727427,0
1984-12-06,0.6984,0.6984,0.6815,0.6984,1968675,0
1984-12-07,0.6984,0.715,0.6984,0.6984,2430536,0
1984-12-10,0.6984,0.7066,0.6984,0.6984,1114236,0
1984-12-11,0.6984,0.7066,0.6984,0.7066,1968675,0
1984-12-12,0.7066,0.7315,0.7066,0.715,3183943,0
1984-12-13,0.7233,0.7315,0.715,0.7315,1931148,0
1984-12-14,0.7315,0.7315,0.715,0.7233,1330733,0
1984-12-17,0.7315,0.7315,0.715,0.7233,2577755,0
1984-12-18,0.715,0.7566,0.715,0.7484,6699851,0
1984-12-19,0.765,0.7815,0.7566,0.765,7311812,0
1984-12-20,0.765,0.7731,0.7566,0.7731,998771,0
1984-12-21,0.765,0.765,0.7399,0.7484,1203721,0
1984-12-24,0.7566,0.7566,0.7399,0.7399,831348,0
1984-12-26,0.7315,0.7315,0.715,0.7315,3028065,0
1984-12-27,0.7315,0.7399,0.715,0.715,1160418,0
1984-12-28,0.7315,0.7399,0.7233,0.7233,1830118,0
1984-12-31,0.7315,0.7315,0.7233,0.7315,1336506,0
1985-01-02,0.7315,0.7315,0.7233,0.7315,1850324,0
1985-01-03,0.7233,0.765,0.7233,0.765,2863528,0
1985-01-04,0.7566,0.7566,0.7315,0.7315,2049502,0
1985-01-07,0.7399,0.765,0.7399,0.7484,900626,0
1985-01-08,0.7484,0.7484,0.7315,0.7399,704335,0
1985-01-09,0.7399,0.765,0.7399,0.765,793822,0
1985-01-10,0.7566,0.765,0.7566,0.7566,2055276,0
1985-01-11,0.765,0.765,0.7566,0.765,1749293,0
1985-01-14,0.7566,0.765,0.7484,0.765,609081,0
1985-01-15,0.7731,0.7896,0.7731,0.7815,1362486,0
1985-01-16,0.7815,0.7984,0.7731,0.7815,1408672,0
1985-01-17,0.7815,0.7815,0.765,0.7731,2058159,0
1985-01-18,0.7815,0.7815,0.7731,0.7815,1835894,0
1985-01-21,0.7815,0.7815,0.7815,0.7815,2188056,0
1985-01-22,0.7896,0.8065,0.7731,0.7731,1512588,0
1985-01-23,0.7815,0.8145,0.7815,0.8145,3703532,0
1985-01-24,0.8145,0.8145,0.7731,0.7815,8166252,0
1985-01-25,0.7815,0.7896,0.7815,0.7896,10077198,0
1985-01-28,0.7896,0.7896,0.7815,0.7896,1053616,0
1985-01-29,0.8065,0.8145,0.7984,0.8065,1298978,0
1985-01-30,0.8065,0.8398,0.8065,0.8313,2641256,0
1985-01-31,0.8313,0.8313,0.8232,0.8313,8639663,0
1985-02-01,0.8313,0.8811,0.8232,0.8398,3042501,0
1985-02-04,0.8313,0.8562,0.8232,0.8481,2762497,0
1985-02-05,0.8649,0.8649,0.8481,0.8562,1053616,0
1985-02-06,0.8562,0.8562,0.8313,0.8313,687014,0
1985-02-07,0.8398,0.8481,0.8313,0.8481,1310526,0
1985-02-08,0.8398,0.8481,0.8313,0.8398,3775703,0
1985-02-11,0.8398,0.8398,0.8398,0.8398,767841,0
1985-02-12,0.8398,0.8481,0.8313,0.8398,984339,0
1985-02-13,0.8481,0.8481,0.8313,0.8398,10654520,0
1985-02-14,0.8398,0.8398,0.8313,0.8398,903511,0
1985-02-15,0.8481,0.8481,0.8398,0.8398,738974,0
1985-02-19,0.8398,0.8398,0.8398,0.8398,698565,0
1985-02-20,0.8398,0.8398,0.8232,0.8398,3146417,0
1985-02-21,0.8313,0.8398,0.8313,0.8398,8890795,0
1985-02-22,0.8398,0.8398,0.8313,0.8398,1082485,0
1985-02-25,0.8313,0.8398,0.8313,0.8398,3342709,0
1985-02-26,0.8398,0.8398,0.8232,0.8313,964132,0
1985-02-27,0.8232,0.8313,0.7896,0.8065,912172,0
1985-02-28,0.8232,0.8313,0.8065,0.8232,1304751,0
1985-03-01,0.8313,0.8313,0.8065,0.8145,1524137,0
1985-03-04,0.8232,0.8232,0.7896,0.8145,889083,0
1985-03-05,0.8145,0.8145,0.8065,0.8065,1333619,0
1985-03-06,0.8145,0.8145,0.7984,0.7984,5807881,0
1985-03-07,0.8065,0.8145,0.7984,0.8145,1068051,0
1985-03-08,0.8065,0.8232,0.7984,0.8232,1705992,0
1985-03-11,0.8145,0.8145,0.8065,0.8065,409901,0
1985-03-12,0.7984,0.8065,0.7896,0.8065,539795,0
1985-03-13,0.8145,0.8145,0.8065,0.8145,609081,0
1985-03-14,0.8065,0.8232,0.8065,0.8145,1400010,0
1985-03-15,0.8145,0.8232,0.7984,0.8065,1480835,0
1985-03-18,0.7984,0.8065,0.7896,0.8065,473404,0
1985-03-19,0.8065,0.8232,0.8065,0.8145,808257,0
1985-03-20,0.8232,0.8232,0.8065,0.8145,9372859,0
1985-03-21,0.8145,0.8232,0.7896,0.8065,580212,0
1985-03-22,0.8145,0.8145,0.7815,0.7815,1867646,0
1985-03-25,0.7896,0.7896,0.7815,0.7896,294438,0
1985-03-26,0.7984,0.8232,0.7896,0.8145,1674242,0
1985-03-27,0.8145,0.8398,0.8145,0.8398,9263170,0
1985-03-28,0.8398,0.8398,0.8232,0.8232,2101462,0
1985-03-29,0.8313,0.8313,0.8232,0.8313,2032181,0
1985-04-01,0.8313,0.8313,0.8232,0.8313,435878,0
1985-04-02,0.8313,0.8313,0.8313,0.8313,1734860,0
1985-04-03,0.8398,0.8398,0.8313,0.8398,10293688,0
1985-04-04,0.8398,0.8481,0.8313,0.8398,525362,0
1985-04-08,0.8313,0.8398,0.8065,0.8232,805368,0
1985-04-09,0.8145,0.8313,0.8145,0.8145,222271,0
1985-04-10,0.8232,0.8398,0.8232,0.8398,18370458,0
1985-04-11,0.8398,0.8481,0.8398,0.8481,9349769,0
1985-04-12,0.8562,0.8731,0.8481,0.8562,542685,0
1985-04-15,0.8731,0.8811,0.8649,0.8731,672581,0
1985-04-16,0.8731,0.8731,0.8398,0.8481,508046,0
1985-04-17,0.8562,0.8649,0.8481,0.8562,1010318,0
1985-04-18,0.8562,0.8649,0.8481,0.8481,5126639,0
1985-04-19,0.8562,0.8562,0.8313,0.8313,4823545,0
1985-04-22,0.8313,0.8398,0.8313,0.8398,389693,0
1985-04-23,0.8398,0.8398,0.8398,0.8398,268454,0
1985-04-24,0.8398,0.8398,0.8398,0.8398,349279,0
1985-04-25,0.8398,0.8398,0.8398,0.8398,1446197,0
1985-04-26,0.8398,0.8398,0.8313,0.8313,1720429,0
1985-04-29,0.8313,0.8313,0.8145,0.8145,401241,0
1985-04-30,0.8232,0.8232,0.8065,0.8145,854439,0
1985-05-01,0.8145,0.8145,0.7896,0.7984,407014,0
1985-05-02,0.7984,0.8065,0.7896,0.8065,1249909,0
1985-05-03,0.8065,0.8145,0.7896,0.8065,4508904,0
1985-05-06,0.7984,0.7984,0.7896,0.7984,828463,0
1985-05-07,0.7984,0.8065,0.7896,0.7896,5519222,0
1985-05-08,0.7984,0.7984,0.7896,0.7984,415674,0
1985-05-09,0.8065,0.8145,0.7896,0.7984,591757,0
1985-05-10,0.7984,0.8065,0.7896,0.7896,4093228,0
1985-05-13,0.7984,0.8065,0.7984,0.8065,2621054,0
1985-05-14,0.8145,0.8232,0.7984,0.8065,1076712,0
1985-05-15,0.7984,0.8145,0.7984,0.8145,1593416,0
1985-05-16,0.8232,0.8232,0.8145,0.8145,458971,0
1985-05-17,0.8232,0.8313,0.8145,0.8313,759184,0
1985-05-20,0.8398,0.8398,0.8232,0.8398,2505588,0
1985-05-21,0.8398,0.8398,0.8232,0.8398,655263,0
1985-05-22,0.8313,0.8313,0.8145,0.8232,1622283,0
1985-05-23,0.8232,0.8313,0.8065,0.8145,5617365,0
1985-05-24,0.8065,0.8145,0.8065,0.8145,375259,0
1985-05-28,0.8145,0.8232,0.8065,0.8145,588872,0
1985-05-29,0.8145,0.8145,0.8065,0.8145,1691558,0
1985-05-30,0.8065,0.8232,0.8065,0.8145,2274659,0
1985-05-31,0.8065,0.8145,0.8065,0.8145,1143103,0
1985-06-03,0.8065,0.8145,0.8065,0.8145,3313840,0
1985-06-04,0.8145,0.8232,0.8145,0.8145,2289090,0
1985-06-05,0.8145,0.8313,0.8145,0.8232,4234677,0
1985-06-06,0.8232,0.8232,0.8145,0.8145,1965789,0
1985-06-07,0.8065,0.8145,0.8065,0.8065,1668464,0
1985-06-10,0.8145,0.8811,0.8145,0.8232,1411561,0
1985-06-11,0.8313,0.8398,0.8313,0.8398,949697,0
1985-06-12,0.8398,0.8481,0.8398,0.8398,5995512,0
1985-06-13,0.8398,0.8398,0.8313,0.8398,793822,0
1985-06-14,0.8398,0.8481,0.8398,0.8481,831348,0
1985-06-17,0.8481,0.8562,0.8398,0.8398,1249909,0
1985-06-18,0.8398,0.8481,0.8398,0.8398,788048,0
1985-06-19,0.8481,0.8481,0.8398,0.8481,759184,0
1985-06-20,0.8481,0.8481,0.8398,0.8481,929492,0
1985-06-21,0.8481,0.8562,0.8398,0.8562,1414444,0
1985-06-24,0.8562,0.8562,0.8481,0.8481,496495,0
1985-06-25,0.8481,0.8562,0.8481,0.8562,738974,0
1985-06-26,0.8481,0.8562,0.8481,0.8481,2875073,0
1985-06-27,0.8481,0.8562,0.8481,0.8481,831348,0
1985-06-28,0.8562,0.8562,0.8481,0.8562,548458,0
1985-07-01,0.8562,0.8649,0.8481,0.8481,2329502,0
1985-07-02,0.8481,0.8649,0.8481,0.8649,669694,0
1985-07-03,0.8811,0.8811,0.8731,0.8811,1171967,0
1985-07-05,0.8811,0.8979,0.8731,0.8811,935265,0
1985-07-08,0.8811,0.8811,0.8649,0.8731,1238361,0
1985-07-09,0.8731,0.8731,0.8481,0.8562,510929,0
1985-07-10,0.8481,0.8649,0.8481,0.8649,5406640,0
1985-07-11,0.8731,0.8731,0.8562,0.8731,5545200,0
1985-07-12,0.8731,0.8811,0.8731,0.8811,5848296,0
1985-07-15,0.8731,0.8979,0.8731,0.8979,1394239,0
1985-07-16,0.8896,0.8979,0.8811,0.8896,1102689,0
1985-07-17,0.8896,0.8979,0.8649,0.8649,5285402,0
1985-07-18,0.8731,0.8896,0.8649,0.8811,7190573,0
1985-07-19,0.8811,0.8979,0.8811,0.8979,4477152,0
1985-07-22,0.8896,0.8896,0.8811,0.8896,2410332,0
1985-07-23,0.8896,0.8979,0.8896,0.8896,4171171,0
1985-07-24,0.8896,0.8979,0.8896,0.8979,5481695,0
1985-07-25,0.8979,0.9064,0.8896,0.8979,6333249,0
1985-07-26,0.8979,0.8979,0.8731,0.8731,2719200,0
1985-07-29,0.8731,0.8811,0.8731,0.8731,935265,0
1985-07-30,0.8731,0.8811,0.8731,0.8811,1980219,0
1985-07-31,0.8896,0.8979,0.8896,0.8896,6630573,0
1985-08-01,0.8896,0.8979,0.8811,0.8979,5094887,0
1985-08-02,0.8896,0.9064,0.8896,0.9064,2439196,0
1985-08-05,0.8979,0.8979,0.8811,0.8979,666810,0
1985-08-06,0.8979,0.8979,0.8649,0.8811,1645372,0
1985-08-07,0.8731,0.8811,0.8649,0.8649,2176513,0
1985-08-08,0.8731,0.8731,0.8649,0.8731,4618596,0
1985-08-09,0.8731,0.8731,0.8649,0.8731,606189,0
1985-08-12,0.8731,0.8731,0.8649,0.8731,663923,0
1985-08-13,0.8731,0.8731,0.8649,0.8649,441654,0
1985-08-14,0.8649,0.8811,0.8649,0.8731,1044954,0
1985-08-15,0.8811,0.8811,0.8649,0.8811,430105,0
1985-08-16,0.8731,0.8811,0.8562,0.8562,600419,0
1985-08-19,0.8649,0.8649,0.8313,0.8313,2551773,0
1985-08-20,0.8313,0.8398,0.8313,0.8398,1232589,0
1985-08-21,0.8398,0.8481,0.8313,0.8313,733201,0
1985-08-22,0.8398,0.8398,0.8065,0.8232,450312,0
1985-08-23,0.8145,0.8145,0.8065,0.8145,1102689,0
1985-08-26,0.8145,0.8145,0.8065,0.8145,568664,0
1985-08-27,0.8065,0.8232,0.8065,0.8145,464744,0
1985-08-28,0.8145,0.8232,0.8065,0.8065,796710,0
1985-08-29,0.8145,0.8145,0.8065,0.8145,1036298,0
1985-08-30,0.7896,0.8145,0.7896,0.7896,1509700,0
1985-09-03,0.7896,0.8065,0.7896,0.8065,2494039,0
1985-09-04,0.8145,0.8145,0.7896,0.8065,1633829,0
1985-09-05,0.8145,0.8145,0.7984,0.7984,4399213,0
1985-09-06,0.7984,0.8065,0.7896,0.8065,929492,0
1985-09-09,0.7984,0.8065,0.7815,0.7815,1010318,0
1985-09-10,0.7896,0.7984,0.7731,0.7815,404127,0
1985-09-11,0.7815,0.7815,0.765,0.765,534025,0
1985-09-12,0.765,0.765,0.7566,0.7566,291551,0
1985-09-13,0.765,0.765,0.7484,0.7566,4788905,0
1985-09-16,0.765,0.7731,0.7566,0.765,5117977,0
1985-09-17,0.7731,0.7731,0.765,0.7731,1492385,0
1985-09-18,0.7731,0.7731,0.7566,0.7566,938150,0
1985-09-19,0.7566,0.765,0.7566,0.765,1281662,0
1985-09-20,0.765,0.765,0.7566,0.765,4959217,0
1985-09-23,0.765,0.7731,0.765,0.765,5236334,0
1985-09-24,0.7731,0.7731,0.765,0.765,851552,0
1985-09-25,0.765,0.765,0.7566,0.7566,404127,0
1985-09-26,0.765,0.765,0.765,0.765,675468,0
1985-09-30,0.765,0.765,0.765,0.765,5366228,0
1985-10-01,0.765,0.765,0.7484,0.7484,5602933,0
1985-10-02,0.7484,0.765,0.7484,0.765,649492,0
1985-10-03,0.765,0.765,0.7566,0.765,819799,0
1985-10-04,0.765,0.765,0.7566,0.765,461863,0
1985-10-07,0.7566,0.765,0.7566,0.765,6139846,0
1985-10-08,0.765,0.7731,0.765,0.765,4659007,0
1985-10-09,0.765,0.765,0.7484,0.7484,1434650,0
1985-10-10,0.7566,0.7566,0.7315,0.7484,617736,0
1985-10-11,0.7484,0.7484,0.7066,0.7233,1553001,0
1985-10-14,0.7233,0.7484,0.7233,0.7399,883305,0
1985-10-15,0.7484,0.7566,0.7484,0.7484,1553001,0
1985-10-16,0.7566,0.765,0.7484,0.7566,871760,0
1985-10-17,0.765,0.765,0.7484,0.765,1954240,0
1985-10-18,0.7731,0.7984,0.765,0.7984,923719,0
1985-10-21,0.7896,0.7984,0.7815,0.7896,8856154,0
1985-10-22,0.7896,0.7896,0.7815,0.7815,525362,0
1985-10-23,0.7815,0.7815,0.765,0.7731,1662689,0
1985-10-24,0.7815,0.7815,0.7566,0.7566,1431765,0
1985-10-25,0.765,0.765,0.765,0.765,565780,0
1985-10-28,0.7731,0.7731,0.765,0.765,712995,0
1985-10-29,0.765,0.7731,0.7566,0.765,2193831,0
1985-10-30,0.765,0.7815,0.765,0.7815,505161,0
1985-10-31,0.7896,0.8065,0.7815,0.7896,435878,0
1985-11-01,0.765,0.7984,0.765,0.765,1697336,0
1985-11-04,0.7815,0.7815,0.7566,0.7815,1371148,0
1985-11-05,0.7815,0.7984,0.7815,0.7984,655263,0
1985-11-06,0.8313,0.8313,0.8145,0.8232,3437966,0
1985-11-07,0.8232,0.8313,0.8232,0.8232,1789704,0
1985-11-08,0.8232,0.8313,0.8232,0.8313,516704,0
1985-11-11,0.8313,0.8398,0.8232,0.8398,1304751,0
1985-11-12,0.8398,0.8562,0.8398,0.8481,2136101,0
1985-11-13,0.8562,0.8649,0.8398,0.8481,5435508,0
1985-11-14,0.8481,0.8562,0.8398,0.8481,1809914,0
1985-11-15,0.8481,0.8481,0.8313,0.8481,984339,0
1985-11-18,0.8481,0.8481,0.8232,0.8313,1867646,0
1985-11-19,0.8398,0.8398,0.8398,0.8398,1685788,0
1985-11-20,0.8398,0.8562,0.8398,0.8562,1310526,0
1985-11-21,0.8562,0.8811,0.8562,0.8811,857326,0
1985-11-22,0.8731,0.8896,0.8731,0.8811,600419,0
1985-11-25,0.8896,0.8896,0.8731,0.8731,565780,0
1985-11-26,0.8811,0.8979,0.8731,0.8896,366602,0
1985-11-27,0.8979,0.8979,0.8731,0.8811,1630943,0
1985-11-29,0.8811,0.8896,0.8731,0.8731,1394239,0
1985-12-02,0.8731,0.8731,0.8649,0.8649,1400010,0
1985-12-03,0.8731,0.8811,0.8649,0.8731,672581,0
1985-12-04,0.8731,0.8811,0.8731,0.8811,640830,0
1985-12-05,0.8811,0.8979,0.8811,0.8896,1587645,0
1985-12-06,0.8811,0.8896,0.8731,0.8896,2967448,0
1985-12-09,0.8896,0.8979,0.8811,0.8979,1365372,0
1985-12-10,0.8979,0.9064,0.8979,0.8979,724539,0
1985-12-11,0.9064,0.9146,0.8896,0.8979,969906,0
1985-12-12,0.9064,0.9064,0.8896,0.8979,603304,0
1985-12-13,0.8979,0.9479,0.8979,0.9479,1988883,0
1985-12-16,0.9393,0.9975,0.9393,0.9643,2710537,0
1985-12-17,0.973,0.9809,0.9479,0.9559,4693645,0
1985-12-18,0.9559,0.9643,0.9559,0.9559,1544342,0
1985-12-19,0.9559,0.9643,0.9559,0.9559,2782704,0
1985-12-20,0.9559,0.9643,0.9559,0.9643,3879619,0
1985-12-23,0.9643,0.973,0.9643,0.9643,5455715,0
1985-12-24,0.9643,0.9643,0.9559,0.9643,4927463,0
1985-12-26,0.973,0.9809,0.9643,0.9643,441654,0
1985-12-27,0.973,0.9895,0.9643,0.9809,343508,0
1985-12-30,0.9809,0.9895,0.973,0.9809,955472,0
1985-12-31,0.9809,0.9895,0.973,0.9895,5409531,0
1986-01-02,0.9809,0.9975,0.973,0.9975,7251192,0
1986-01-03,0.9975,1.0145,0.9975,1.006,1356708,0
1986-01-06,1.0145,1.0145,1.006,1.0145,1451971,0
1986-01-07,1.0227,1.0227,1.0145,1.0227,1039184,0
1986-01-08,1.0311,1.0311,1.0145,1.0145,5536541,0
1986-01-09,1.006,1.006,0.9809,0.9975,6388096,0
1986-01-10,0.9975,0.9975,0.9895,0.9975,796710,0
1986-01-13,0.9975,0.9975,0.973,0.9895,863101,0
1986-01-14,0.9809,0.9895,0.9393,0.9479,2514247,0
1986-01-15,0.9479,0.9559,0.9393,0.9479,6341909,0
1986-01-16,0.9559,0.9559,0.9313,0.9313,5986852,0
1986-01-17,0.9313,0.9313,0.9064,0.9229,926607,0
1986-01-20,0.9229,0.9313,0.9229,0.9229,565780,0
1986-01-21,0.9313,0.9313,0.9146,0.9146,1304751,0
1986-01-22,0.9146,0.9146,0.8811,0.8979,2603733,0
1986-01-23,0.8896,0.9064,0.8896,0.8979,715884,0
1986-01-24,0.9064,0.9313,0.8979,0.9313,886191,0
1986-01-27,0.9313,0.9393,0.9313,0.9393,355058,0
1986-01-28,0.9313,0.9479,0.9313,0.9479,845781,0
1986-01-29,0.9479,0.9643,0.9479,0.9643,1197950,0
1986-01-30,0.9559,0.9809,0.9313,0.9479,2941467,0
1986-01-31,0.9479,0.973,0.9393,0.973,721654,0
1986-02-03,0.9643,0.9643,0.9479,0.9643,1102689,0
1986-02-04,0.9643,0.9643,0.9393,0.9479,2107234,0
1986-02-05,0.9479,0.9559,0.9393,0.9479,5692417,0
1986-02-06,0.9479,0.9479,0.9313,0.9479,5461488,0
1986-02-07,0.9479,0.9479,0.9313,0.9313,1070936,0
1986-02-10,0.9313,0.9479,0.9229,0.9393,2707652,0
1986-02-11,0.9393,0.9559,0.9313,0.9559,2436307,0
1986-02-12,0.9479,0.9643,0.9479,0.9559,744749,0
1986-02-13,0.9559,0.9895,0.9479,0.9895,3137760,0
1986-02-14,0.9809,1.006,0.9809,1.006,1555891,0
1986-02-18,1.006,1.0227,0.9975,1.0227,1420215,0
1986-02-19,1.0145,1.0391,1.0145,1.0391,1324961,0
1986-02-20,1.0311,1.0559,1.0227,1.0559,1310526,0
1986-02-21,1.0559,1.0727,1.0391,1.0476,2378575,0
1986-02-24,1.0391,1.0559,1.0391,1.0391,2335276,0
1986-02-25,1.0476,1.0476,1.0391,1.0476,1723313,0
1986-02-26,1.0391,1.0476,1.006,1.0227,1714655,0
1986-02-27,1.0145,1.0559,1.006,1.0476,5348911,0
1986-02-28,1.0391,1.0391,1.006,1.0311,17123439,0
1986-03-03,1.0391,1.0559,1.0311,1.0559,6278400,0
1986-03-04,1.0559,1.1056,1.0476,1.0807,5932010,0
1986-03-05,1.0727,1.0727,1.0391,1.0476,4641686,0
1986-03-06,1.0559,1.0891,1.0559,1.0807,3625598,0
1986-03-07,1.0891,1.0891,1.0807,1.0807,2560434,0
1986-03-10,1.0807,1.1142,1.0807,1.1142,4866843,0
1986-03-11,1.1393,1.1971,1.1393,1.1641,5478807,0
1986-03-12,1.1721,1.2056,1.1641,1.1889,3974875,0
1986-03-13,1.1971,1.1971,1.1807,1.1889,3316727,0
1986-03-14,1.1889,1.1889,1.147,1.1721,4104777,0
1986-03-17,1.1721,1.1721,1.1393,1.1393,1971560,0
1986-03-18,1.1393,1.1721,1.1393,1.1721,1535682,0
1986-03-19,1.1721,1.1721,1.1557,1.1641,2332389,0
1986-03-20,1.1557,1.1641,1.147,1.1641,3715081,0
1986-03-21,1.1641,1.1721,1.1393,1.1557,2508473,0
1986-03-24,1.1557,1.1641,1.147,1.147,6197574,0
1986-03-25,1.147,1.1557,1.1308,1.1308,5804993,0
1986-03-26,1.1393,1.1641,1.1056,1.147,1971560,0
1986-03-27,1.147,1.1641,1.1393,1.1557,2696103,0
1986-03-31,1.1393,1.1721,1.1308,1.1721,1688674,0
1986-04-01,1.1721,1.1721,1.147,1.1557,6549746,0
1986-04-02,1.1557,1.1641,1.147,1.1557,6376544,0
1986-04-03,1.1557,1.1721,1.1557,1.1557,1177736,0
1986-04-04,1.1557,1.1641,1.1557,1.1557,1209492,0
1986-04-07,1.1557,1.1641,1.1557,1.1557,1353824,0
1986-04-08,1.147,1.1641,1.1308,1.1641,5253651,0
1986-04-09,1.1641,1.1721,1.0391,1.1308,5112206,0
1986-04-10,1.1308,1.1557,1.1308,1.147,369489,0
1986-04-11,1.147,1.1721,1.1393,1.1721,2494039,0
1986-04-14,1.1641,1.1721,1.1641,1.1641,557118,0
1986-04-15,1.1807,1.1807,1.1557,1.1557,6142732,0
1986-04-16,1.1641,1.1721,1.147,1.1557,5409531,0
1986-04-17,1.1721,1.1807,1.1641,1.1807,1509700,0
1986-04-18,1.1721,1.1889,1.1721,1.1721,1954240,0
1986-04-21,1.1721,1.1889,1.1721,1.1889,1873417,0
1986-04-22,1.1807,1.2223,1.1807,1.1971,6792218,0
1986-04-23,1.2056,1.2223,1.1971,1.214,6194689,0
1986-04-24,1.2056,1.2223,1.1971,1.2056,1160418,0
1986-04-25,1.2056,1.2223,1.1889,1.2056,3256110,0
1986-04-28,1.214,1.214,1.1971,1.1971,912172,0
1986-04-29,1.2056,1.2056,1.1807,1.1889,5703964,0
1986-04-30,1.1971,1.2056,1.1807,1.1889,5908916,0
1986-05-01,1.1807,1.1889,1.1721,1.1721,479179,0
1986-05-02,1.1721,1.1721,1.1393,1.147,831348,0
1986-05-05,1.1225,1.147,1.1225,1.1225,450312,0
1986-05-06,1.1225,1.1225,1.0891,1.1056,1039184,0
1986-05-07,1.0977,1.1056,1.0891,1.1056,646601,0
1986-05-08,1.1056,1.1056,1.0891,1.0891,5022722,0
1986-05-09,1.0977,1.0977,1.0807,1.0891,1460630,0
1986-05-12,1.1056,1.1056,1.0891,1.0977,1027637,0
1986-05-13,1.0891,1.0977,1.0891,1.0977,1642486,0
1986-05-14,1.0977,1.1142,1.0977,1.1142,1241245,0
1986-05-15,1.1142,1.1142,1.0977,1.1056,1962903,0
1986-05-16,1.1056,1.1056,1.0891,1.1056,712995,0
1986-05-19,1.1142,1.1308,1.1056,1.1308,1319189,0
1986-05-20,1.1308,1.1721,1.1225,1.1721,1414444,0
1986-05-21,1.1641,1.1721,1.147,1.147,603304,0
1986-05-22,1.147,1.1721,1.147,1.1721,568664,0
1986-05-23,1.1889,1.214,1.1807,1.1971,1105577,0
1986-05-27,1.1971,1.2305,1.1889,1.214,1186404,0
1986-05-28,1.2305,1.2392,1.214,1.2392,1223925,0
1986-05-29,1.2392,1.2392,1.2056,1.2392,1036298,0
1986-05-30,1.214,1.214,1.1889,1.1971,1374034,0
1986-06-02,1.2056,1.214,1.1889,1.1889,2589299,0
1986-06-03,1.1889,1.1971,1.1889,1.1971,935265,0
1986-06-04,1.1971,1.1971,1.1557,1.1641,955472,0
1986-06-05,1.1721,1.1807,1.1641,1.1807,1636718,0
1986-06-06,1.1721,1.1971,1.1641,1.1971,715884,0
1986-06-09,1.1971,1.1971,1.1807,1.1807,1073822,0
1986-06-10,1.1721,1.1721,1.147,1.1557,1287435,0
1986-06-11,1.1557,1.1641,1.147,1.1641,583098,0
1986-06-12,1.1557,1.1641,1.147,1.1557,707222,0
1986-06-13,1.147,1.1641,1.1393,1.1641,1677127,0
1986-06-16,1.1721,1.1889,1.1557,1.1889,1561662,0
1986-06-17,1.1889,1.1971,1.1393,1.147,990113,0
1986-06-18,1.147,1.1721,1.147,1.1721,464744,0
1986-06-19,1.1721,1.1807,1.147,1.147,929492,0
1986-06-20,1.1557,1.1557,1.1308,1.1557,1094029,0
1986-06-23,1.1557,1.1721,1.147,1.1641,5637575,0
1986-06-24,1.1557,1.1641,1.147,1.1641,5729944,0
1986-06-25,1.1641,1.1721,1.1641,1.1641,1688674,0
1986-06-26,1.1641,1.1721,1.1557,1.1721,456087,0
1986-06-27,1.1721,1.1889,1.1721,1.1889,1085373,0
1986-06-30,1.1889,1.2056,1.1721,1.1889,5634685,0
1986-07-01,1.2805,1.2805,1.2469,1.2639,10319671,0
1986-07-02,1.2553,1.2639,1.2469,1.2553,1316300,0
1986-07-03,1.2469,1.2553,1.2469,1.2469,1223925,0
1986-07-07,1.2469,1.2469,1.2223,1.2305,842893,0
1986-07-08,1.2223,1.2223,1.1807,1.2056,5369115,0
1986-07-09,1.214,1.2223,1.2056,1.2056,5363344,0
1986-07-10,1.214,1.2223,1.2056,1.2223,2089913,0
1986-07-11,1.2223,1.2469,1.2223,1.2392,1128674,0
1986-07-14,1.2305,1.2305,1.2223,1.2223,1027637,0
1986-07-15,1.2223,1.2305,1.1721,1.1807,6188918,0
1986-07-16,1.1807,1.1889,1.1721,1.1721,5247878,0
1986-07-17,1.1971,1.2392,1.1971,1.2056,1033411,0
1986-07-18,1.2056,1.214,1.1971,1.2056,1858986,0
1986-07-21,1.1971,1.2223,1.1971,1.2223,1166194,0
1986-07-22,1.2305,1.2469,1.2223,1.2305,5597159,0
1986-07-23,1.2392,1.2392,1.1971,1.1971,5421076,0
1986-07-24,1.2056,1.2223,1.2056,1.2056,2785589,0
1986-07-25,1.214,1.2392,1.2056,1.2305,1431765,0
1986-07-28,1.2305,1.2469,1.214,1.2223,2690331,0
1986-07-29,1.214,1.2223,1.214,1.2223,1749293,0
1986-07-30,1.2223,1.2223,1.2056,1.214,1350938,0
1986-07-31,1.2223,1.2223,1.2056,1.214,554231,0
1986-08-01,1.214,1.2305,1.214,1.214,1091142,0
1986-08-04,1.2056,1.214,1.1971,1.2056,29732200,0
1986-08-05,1.214,1.214,1.1971,1.2056,1336506,0
1986-08-06,1.214,1.2223,1.2056,1.2056,1232589,0
1986-08-07,1.214,1.2305,1.2056,1.214,1073822,0
1986-08-08,1.2056,1.214,1.1971,1.2056,2661464,0
1986-08-11,1.2056,1.214,1.1971,1.1971,672581,0
1986-08-12,1.1971,1.2056,1.1889,1.1889,1477948,0
1986-08-13,1.1721,1.2305,1.1721,1.2305,1197950,0
1986-08-14,1.2305,1.2469,1.2305,1.2469,837120,0
1986-08-15,1.2469,1.2469,1.2469,1.2469,684127,0
1986-08-18,1.2469,1.2469,1.2392,1.2392,363712,0
1986-08-19,1.2392,1.2392,1.1971,1.214,1117125,0
1986-08-20,1.2056,1.2305,1.2056,1.2223,848667,0
1986-08-21,1.2305,1.2392,1.2223,1.2223,698565,0
1986-08-22,1.2305,1.2639,1.2305,1.2639,1887850,0
1986-08-25,1.2639,1.2639,1.2305,1.2553,857326,0
1986-08-26,1.2639,1.2718,1.2639,1.2639,1457745,0
1986-08-27,1.2718,1.2718,1.2639,1.2639,2046616,0
1986-08-28,1.2553,1.2639,1.2553,1.2639,1148876,0
1986-08-29,1.2553,1.2639,1.2469,1.2469,883305,0
1986-09-02,1.2639,1.2639,1.2469,1.2469,1293204,0
1986-09-03,1.2469,1.2553,1.2392,1.2553,1414444,0
1986-09-04,1.2469,1.3053,1.2469,1.2968,2245793,0
1986-09-05,1.2968,1.3053,1.2805,1.2805,5447055,0
1986-09-08,1.2718,1.2805,1.2469,1.2553,1062276,0
1986-09-09,1.2469,1.2718,1.2469,1.2553,2185173,0
1986-09-10,1.2553,1.2553,1.2392,1.2469,2271771,0
1986-09-11,1.2392,1.2392,1.1308,1.1308,2696103,0
1986-09-12,1.1393,1.1393,1.0807,1.0891,3253224,0
1986-09-15,1.0977,1.1056,1.0891,1.1056,1567439,0
1986-09-16,1.0977,1.1142,1.0891,1.1056,1954240,0
1986-09-17,1.1056,1.1225,1.1056,1.1142,2843324,0
1986-09-18,1.1308,1.1308,1.1142,1.1142,3143530,0
1986-09-19,1.1308,1.1807,1.1225,1.1721,1570322,0
1986-09-22,1.1641,1.1807,1.1557,1.1807,891965,0
1986-09-23,1.1721,1.1807,1.1641,1.1721,1270112,0
1986-09-24,1.1721,1.1721,1.1721,1.1721,661038,0
1986-09-25,1.1721,1.1721,1.147,1.1641,926607,0
1986-09-26,1.1641,1.1807,1.1641,1.1641,984339,0
1986-09-29,1.1641,1.1641,1.1557,1.1557,4941896,0
1986-09-30,1.147,1.1641,1.1308,1.1557,5741491,0
1986-10-01,1.1557,1.1641,1.147,1.147,577326,0
1986-10-02,1.1393,1.1393,1.1142,1.1142,493612,0
1986-10-03,1.1225,1.1308,1.1056,1.1225,661038,0
1986-10-06,1.1142,1.1142,1.1056,1.1056,4907258,0
1986-10-07,1.1056,1.1056,1.0641,1.0977,6994285,0
1986-10-08,1.0977,1.0977,1.0727,1.0891,1027637,0
1986-10-09,1.0807,1.1056,1.0807,1.1056,2352598,0
1986-10-10,1.1056,1.1056,1.0891,1.0977,689901,0
1986-10-13,1.0891,1.1056,1.0891,1.0977,1348052,0
1986-10-14,1.0977,1.0977,1.0891,1.0891,2687442,0
1986-10-15,1.0891,1.0977,1.0807,1.0977,5669326,0
1986-10-16,1.1142,1.1308,1.1142,1.1225,5115094,0
1986-10-17,1.1225,1.1308,1.0891,1.1142,1717539,0
1986-10-20,1.1225,1.1225,1.0807,1.0807,1070936,0
1986-10-21,1.0891,1.0977,1.0727,1.0977,2078368,0
1986-10-22,1.0977,1.0977,1.0891,1.0891,4933235,0
1986-10-23,1.0977,1.1142,1.0977,1.1056,5308499,0
1986-10-24,1.1056,1.1225,1.1056,1.1225,1160418,0
1986-10-27,1.1142,1.1225,1.1056,1.1142,545573,0
1986-10-28,1.1056,1.1557,1.1056,1.147,952584,0
1986-10-29,1.147,1.1721,1.147,1.1641,1755065,0
1986-10-30,1.1721,1.1721,1.1557,1.1641,1734860,0
1986-10-31,1.1557,1.1641,1.1557,1.1641,1789704,0
1986-11-03,1.1557,1.1641,1.1393,1.1557,669694,0
1986-11-04,1.1557,1.1807,1.1393,1.1807,3686218,0
1986-11-05,1.1721,1.1971,1.1721,1.1889,1203721,0
1986-11-06,1.1807,1.1889,1.1807,1.1889,3717970,0
1986-11-07,1.1889,1.2056,1.1889,1.2056,1076712,0
1986-11-10,1.1971,1.2056,1.1807,1.2056,528252,0
1986-11-11,1.2056,1.2056,1.1971,1.2056,329074,0
1986-11-12,1.2056,1.2392,1.1971,1.2392,2924148,0
1986-11-13,1.2392,1.2469,1.1971,1.1971,2300633,0
1986-11-14,1.1971,1.1971,1.1889,1.1971,340625,0
1986-11-17,1.1971,1.2223,1.1889,1.2056,467633,0
1986-11-18,1.214,1.214,1.1056,1.1393,1460630,0
1986-11-19,1.1557,1.1557,1.1308,1.1393,1021865,0
1986-11-20,1.1557,1.1721,1.147,1.1721,2055276,0
1986-11-21,1.1721,1.2305,1.1721,1.2305,1449085,0
1986-11-24,1.2223,1.2305,1.2056,1.2223,1151761,0
1986-11-25,1.214,1.2469,1.2056,1.2469,1368261,0
1986-11-26,1.2392,1.2469,1.2223,1.2223,528252,0
1986-11-28,1.2056,1.2305,1.2056,1.2305,562892,0
1986-12-01,1.2223,1.2392,1.2056,1.2392,1021865,0
1986-12-02,1.2392,1.2718,1.2305,1.2469,2828890,0
1986-12-03,1.2469,1.2639,1.2469,1.2639,1229701,0
1986-12-04,1.2553,1.2639,1.2469,1.2553,1833005,0
1986-12-05,1.2553,1.2639,1.2469,1.2469,2061047,0
1986-12-08,1.2469,1.2553,1.2392,1.2469,845781,0
1986-12-09,1.2469,1.2469,1.2223,1.2305,1541455,0
1986-12-10,1.2223,1.2392,1.2056,1.2392,1792594,0
1986-12-11,1.2305,1.2305,1.2056,1.214,1313413,0
1986-12-12,1.2056,1.2223,1.2056,1.214,2058159,0
1986-12-15,1.214,1.2469,1.1971,1.2469,3654464,0
1986-12-16,1.2392,1.2639,1.2305,1.2639,2032181,0
1986-12-17,1.2553,1.2553,1.2223,1.2223,1411561,0
1986-12-18,1.2223,1.2392,1.1971,1.2223,1792594,0
1986-12-19,1.214,1.2392,1.2056,1.2305,3253224,0
1986-12-22,1.2305,1.2469,1.2305,1.2469,2266001,0
1986-12-23,1.2469,1.2469,1.1889,1.1971,4425192,0
1986-12-24,1.2056,1.2305,1.2056,1.2223,2130326,0
1986-12-26,1.2223,1.2223,1.2056,1.214,118354,0
1986-12-29,1.214,1.214,1.1889,1.1889,3515904,0
1986-12-30,1.1807,1.1807,1.1721,1.1721,467633,0
1986-12-31,1.1721,1.1721,1.1393,1.1557,707222,0
1987-01-02,1.1641,1.1721,1.1641,1.1641,398352,0
1987-01-05,1.214,1.2223,1.1971,1.214,2113009,0
1987-01-06,1.214,1.2223,1.1721,1.1807,1148876,0
1987-01-07,1.1889,1.2223,1.1889,1.214,2638372,0
1987-01-08,1.2305,1.2553,1.2223,1.2469,1171967,0
1987-01-09,1.2553,1.2639,1.2469,1.2553,1795479,0
1987-01-12,1.2553,1.2888,1.2469,1.2888,1928259,0
1987-01-13,1.2805,1.2888,1.2553,1.2718,707222,0
1987-01-14,1.2639,1.3135,1.2639,1.3135,2595071,0
1987-01-15,1.3135,1.347,1.2968,1.347,2398783,0
1987-01-16,1.3385,1.3385,1.3135,1.3135,2159197,0
1987-01-19,1.3053,1.3053,1.2718,1.3053,819799,0
1987-01-20,1.2968,1.3053,1.2805,1.3053,2367029,0
1987-01-21,1.3135,1.3302,1.2805,1.2805,1044954,0
1987-01-22,1.2888,1.3053,1.2469,1.2888,1483721,0
1987-01-23,1.2888,1.3222,1.214,1.2469,2652806,0
1987-01-26,1.2469,1.2639,1.2392,1.2639,1616507,0
1987-01-27,1.2639,1.3135,1.2639,1.3053,14534138,0
1987-01-28,1.3222,1.3302,1.3135,1.3135,2263111,0
1987-01-29,1.3222,1.3222,1.3053,1.3135,715884,0
1987-01-30,1.3135,1.3222,1.2968,1.3222,534025,0
1987-02-02,1.2805,1.3135,1.2718,1.2805,1068051,0
1987-02-03,1.2805,1.2968,1.2718,1.2805,744749,0
1987-02-04,1.2888,1.3135,1.2805,1.3053,4999629,0
1987-02-05,1.3135,1.3222,1.2553,1.2968,2225587,0
1987-02-06,1.2968,1.2968,1.2805,1.2968,661038,0
1987-02-09,1.2968,1.2968,1.2639,1.2639,398352,0
1987-02-10,1.2639,1.2718,1.2553,1.2639,3948901,0
1987-02-11,1.2639,1.2888,1.2469,1.2888,909285,0
1987-02-12,1.2805,1.2805,1.2469,1.2553,1330733,0
1987-02-13,1.2639,1.2718,1.2553,1.2718,2823116,0
1987-02-17,1.2805,1.2888,1.2639,1.2888,2332389,0
1987-02-18,1.2968,1.2968,1.2805,1.2805,1812798,0
1987-02-19,1.2968,1.3302,1.2968,1.3135,1633829,0
1987-02-20,1.3222,1.3302,1.3222,1.3302,4618596,0
1987-02-23,1.3302,1.3385,1.3222,1.3302,2095691,0
1987-02-24,1.3302,1.3385,1.3302,1.3302,1498158,0
1987-02-25,1.3302,1.3302,1.3222,1.3302,1088257,0
1987-02-26,1.3222,1.3222,1.2718,1.3053,958357,0
1987-02-27,1.3053,1.3053,1.2718,1.2805,473404,0
1987-03-02,1.3135,1.3222,1.3053,1.3222,1535682,0
1987-03-03,1.3302,1.3302,1.3135,1.3135,1527023,0
1987-03-04,1.3222,1.3222,1.2968,1.3222,1697336,0
1987-03-05,1.3135,1.3302,1.3135,1.3135,712995,0
1987-03-06,1.3135,1.3302,1.3053,1.3222,585983,0
1987-03-09,1.3222,1.3302,1.2888,1.3053,681244,0
1987-03-10,1.2968,1.3135,1.2968,1.3135,840008,0
1987-03-11,1.3053,1.3053,1.2639,1.2718,1085373,0
1987-03-12,1.2805,1.2888,1.2639,1.2805,675468,0
1987-03-13,1.2805,1.2805,1.2469,1.2553,1131558,0
1987-03-16,1.2639,1.2639,1.2469,1.2639,519592,0
1987-03-17,1.2553,1.2639,1.2469,1.2639,1154645,0
1987-03-18,1.2553,1.2718,1.2392,1.2553,1186404,0
1987-03-19,1.2469,1.2639,1.2469,1.2469,611968,0
1987-03-20,1.2639,1.3053,1.2639,1.2968,2413218,0
1987-03-23,1.2968,1.3053,1.2888,1.2888,776500,0
1987-03-24,1.2805,1.2968,1.2805,1.2888,1613625,0
1987-03-25,1.2888,1.2888,1.2805,1.2805,2753837,0
1987-03-26,1.2888,1.2968,1.2805,1.2805,3183943,0
1987-03-27,1.2888,1.2888,1.2469,1.2553,1249909,0
1987-03-30,1.2469,1.2469,1.214,1.214,2866415,0
1987-03-31,1.2223,1.2553,1.214,1.2469,1789704,0
1987-04-01,1.2469,1.2469,1.2305,1.2469,2063934,0
1987-04-02,1.2469,1.2639,1.2469,1.2553,2655691,0
1987-04-03,1.2469,1.2805,1.2469,1.2805,2571980,0
1987-04-06,1.2718,1.2888,1.2718,1.2888,1094029,0
1987-04-07,1.2805,1.2968,1.2639,1.2718,1200837,0
1987-04-08,1.2718,1.2718,1.2469,1.2553,1197950,0
1987-04-09,1.2469,1.2469,1.1721,1.1721,2872188,0
1987-04-10,1.1807,1.1971,1.1721,1.1971,2058159,0
1987-04-13,1.214,1.2223,1.1641,1.1721,1275887,0
1987-04-14,1.1807,1.1807,1.0559,1.0891,2548885,0
1987-04-15,1.1056,1.1308,1.0977,1.1225,1749293,0
1987-04-16,1.1393,1.1807,1.1308,1.1807,2615280,0
1987-04-20,1.2056,1.2056,1.1889,1.2056,1082485,0
1987-04-21,1.1971,1.2056,1.1721,1.2056,1642486,0
1987-04-22,1.1971,1.214,1.147,1.1557,1076712,0
1987-04-23,1.147,1.1557,1.1056,1.147,1593416,0
1987-04-24,1.1557,1.1557,1.1393,1.1393,1783933,0
1987-04-27,1.147,1.1641,1.1393,1.1557,1290321,0
1987-04-28,1.1641,1.1721,1.1557,1.1641,1218158,0
1987-04-29,1.1721,1.1807,1.1641,1.1807,822688,0
1987-04-30,1.1807,1.1971,1.1721,1.1889,4067252,0
1987-05-01,1.1889,1.214,1.1807,1.1807,1910944,0
1987-05-04,1.1721,1.1971,1.1721,1.1721,4211578,0
1987-05-05,1.1721,1.1889,1.1721,1.1889,5715510,0
1987-05-06,1.1971,1.2056,1.1971,1.1971,1887850,0
1987-05-07,1.1889,1.2056,1.1889,1.1889,597532,0
1987-05-08,1.1971,1.214,1.1889,1.1971,698565,0
1987-05-11,1.2056,1.2469,1.2056,1.214,3694876,0
1987-05-12,1.214,1.214,1.1971,1.214,1186404,0
1987-05-13,1.214,1.2392,1.214,1.2223,955472,0
1987-05-14,1.2305,1.2392,1.214,1.2223,1547232,0
1987-05-15,1.214,1.2223,1.214,1.2223,909285,0
1987-05-18,1.2223,1.2469,1.2223,1.2392,2066821,0
1987-05-19,1.2392,1.2392,1.214,1.214,1573210,0
1987-05-20,1.214,1.214,1.2056,1.2056,1830118,0
1987-05-21,1.214,1.2223,1.214,1.214,626396,0
1987-05-22,1.214,1.2392,1.214,1.2305,637940,0
1987-05-26,1.2392,1.2469,1.2305,1.2392,1420215,0
1987-05-27,1.2639,1.2888,1.2469,1.2639,3694876,0
1987-05-28,1.2718,1.2718,1.2553,1.2553,1636718,0
1987-05-29,1.2639,1.2718,1.2553,1.2553,1183516,0
1987-06-01,1.2639,1.2805,1.2553,1.2718,1628058,0
1987-06-02,1.2805,1.2888,1.2639,1.2805,1218158,0
1987-06-03,1.2968,1.3302,1.2888,1.3302,1985997,0
1987-06-04,1.3385,1.3385,1.3222,1.3302,1509700,0
1987-06-05,1.3302,1.3302,1.3222,1.3222,1697336,0
1987-06-08,1.3222,1.3302,1.2968,1.3302,603304,0
1987-06-09,1.3302,1.3637,1.3222,1.3385,1564550,0
1987-06-10,1.3385,1.3885,1.3302,1.347,738974,0
1987-06-11,1.347,1.3885,1.347,1.3717,661038,0
1987-06-12,1.3801,1.3885,1.3637,1.3885,1154645,0
1987-06-15,1.3885,1.4134,1.3717,1.3801,1760840,0
1987-06-16,1.3801,1.4051,1.3717,1.4051,917943,0
1987-06-17,1.4051,1.4134,1.3967,1.4134,473404,0
1987-06-18,1.4134,1.4134,1.4051,1.4134,2257337,0
1987-06-19,1.4217,1.4217,1.4134,1.4134,1945584,0
1987-06-22,1.4134,1.4217,1.4051,1.4134,926607,0
1987-06-23,1.4134,1.4134,1.3717,1.3885,1261451,0
1987-06-24,1.3885,1.3885,1.347,1.347,842893,0
1987-06-25,1.3637,1.3967,1.3637,1.3717,1394239,0
1987-06-26,1.3717,1.3717,1.3637,1.3637,695677,0
1987-06-29,1.3717,1.3801,1.3717,1.3801,1685788,0
1987-06-30,1.3717,1.3885,1.3385,1.3385,1391351,0
1987-07-01,1.347,1.347,1.3222,1.3302,707222,0
1987-07-02,1.3302,1.347,1.3302,1.3302,427222,0
1987-07-06,1.3385,1.3385,1.2888,1.2968,1148876,0
1987-07-07,1.3053,1.3302,1.3053,1.3302,1223925,0
1987-07-08,1.3385,1.347,1.3302,1.3385,1400010,0
1987-07-09,1.3385,1.347,1.3385,1.3385,1027637,0
1987-07-10,1.3385,1.347,1.3302,1.3302,773617,0
1987-07-13,1.3302,1.3302,1.2968,1.3053,790934,0
1987-07-14,1.3053,1.3302,1.2968,1.3302,1720429,0
1987-07-15,1.3302,1.3385,1.3222,1.3385,1079599,0
1987-07-16,1.3717,1.3717,1.347,1.347,1310526,0
1987-07-17,1.3637,1.3637,1.3302,1.3551,681244,0
1987-07-20,1.347,1.347,1.3385,1.347,1111345,0
1987-07-21,1.347,1.3801,1.3302,1.3302,767841,0
1987-07-22,1.3385,1.347,1.3302,1.347,715884,0
1987-07-23,1.3551,1.3717,1.3551,1.3717,438766,0
1987-07-24,1.3717,1.3717,1.3385,1.347,5504788,0
1987-07-27,1.3385,1.3717,1.3385,1.3717,1420215,0
1987-07-28,1.3717,1.3717,1.3302,1.347,848667,0
1987-07-29,1.3551,1.3551,1.3302,1.3302,1604963,0
1987-07-30,1.3385,1.3637,1.3302,1.3637,2017746,0
1987-07-31,1.3551,1.3717,1.3302,1.3302,987226,0
1987-08-03,1.2718,1.3135,1.2718,1.2718,2115895,0
1987-08-04,1.2805,1.2968,1.2805,1.2888,1983110,0
1987-08-05,1.2968,1.3302,1.2888,1.3135,842893,0
1987-08-06,1.3135,1.3801,1.3053,1.3637,1997543,0
1987-08-07,1.3967,1.3967,1.347,1.347,2257337,0
1987-08-10,1.3717,1.4134,1.3717,1.4134,2398783,0
1987-08-11,1.4051,1.4384,1.4051,1.4217,8172029,0
1987-08-12,1.43,1.4715,1.4134,1.455,2690331,0
1987-08-13,1.4634,1.4965,1.455,1.4881,1232589,0
1987-08-14,1.4881,1.4881,1.4715,1.4801,1195061,0
1987-08-17,1.4881,1.513,1.4881,1.513,1818571,0
1987-08-18,1.5051,1.513,1.4801,1.4881,2857755,0
1987-08-19,1.4881,1.5051,1.4881,1.5051,1460630,0
1987-08-20,1.5051,1.513,1.4881,1.5051,1550115,0
1987-08-21,1.5051,1.513,1.4881,1.5051,1801251,0
1987-08-24,1.5051,1.5051,1.4715,1.4881,649492,0
1987-08-25,1.4881,1.5051,1.4881,1.4965,1561662,0
1987-08-26,1.4965,1.4965,1.4715,1.4881,366602,0
1987-08-27,1.4801,1.4801,1.4384,1.4634,1792594,0
1987-08-28,1.455,1.455,1.4134,1.4134,1330733,0
1987-08-31,1.4217,1.4384,1.4051,1.4384,1622283,0
1987-09-01,1.455,1.4801,1.4134,1.4134,1550115,0
1987-09-02,1.4134,1.4134,1.3801,1.4134,1630943,0
1987-09-03,1.43,1.4384,1.4217,1.4384,2670125,0
1987-09-04,1.4469,1.455,1.4384,1.455,1766613,0
1987-09-08,1.455,1.4634,1.4469,1.455,2023522,0
1987-09-09,1.455,1.4634,1.455,1.455,1024750,0
1987-09-10,1.455,1.4634,1.455,1.455,5663552,0
1987-09-11,1.455,1.4715,1.455,1.455,562892,0
1987-09-14,1.455,1.4634,1.4469,1.4634,920834,0
1987-09-15,1.4634,1.4634,1.4469,1.4634,2268884,0
1987-09-16,1.455,1.4634,1.455,1.455,1477948,0
1987-09-17,1.4634,1.4634,1.455,1.4634,1567439,0
1987-09-18,1.455,1.4634,1.4384,1.4384,941037,0
1987-09-21,1.43,1.4469,1.43,1.43,3767041,0
1987-09-22,1.4384,1.4715,1.4134,1.4634,2421876,0
1987-09-23,1.4634,1.4634,1.4469,1.455,4101888,0
1987-09-24,1.4469,1.455,1.4469,1.4469,2375690,0
1987-09-25,1.4384,1.4384,1.4217,1.43,2485384,0
1987-09-28,1.4384,1.4881,1.4384,1.4715,2355485,0
1987-09-29,1.4801,1.4801,1.4715,1.4715,1691558,0
1987-09-30,1.4715,1.4715,1.4469,1.4715,6313044,0
1987-10-01,1.4715,1.4881,1.4715,1.4881,571551,0
1987-10-02,1.4881,1.4965,1.4715,1.4801,617736,0
1987-10-05,1.4881,1.4881,1.4715,1.4715,793822,0
1987-10-06,1.4715,1.4801,1.4217,1.43,949697,0
1987-10-07,1.455,1.4634,1.4469,1.455,984339,0
1987-10-08,1.4469,1.455,1.4134,1.4217,1024750,0
1987-10-09,1.4134,1.43,1.4134,1.4134,562892,0
1987-10-12,1.4134,1.43,1.4134,1.4217,519592,0
1987-10-13,1.43,1.4801,1.43,1.4715,493612,0
1987-10-14,1.4634,1.4634,1.43,1.43,1561662,0
1987-10-15,1.4134,1.4134,1.3801,1.4051,2026408,0
1987-10-16,1.4051,1.4051,1.3385,1.4051,2935694,0
1987-10-19,1.3967,1.3967,1.1971,1.2305,7666867,0
1987-10-20,1.2223,1.2553,1.0391,1.0807,2514247,0
1987-10-21,1.0891,1.2469,1.0891,1.2469,1573210,0
1987-10-22,1.2469,1.2718,1.1807,1.2469,2277548,0
1987-10-23,1.2305,1.2305,1.1721,1.1807,2880848,0
1987-10-26,1.1641,1.1641,1.006,1.006,828463,0
1987-10-27,1.0641,1.0977,1.0391,1.0641,2199606,0
1987-10-28,1.0641,1.0727,1.0391,1.0559,1604963,0
1987-10-29,1.0559,1.1056,1.0559,1.1056,326188,0
1987-10-30,1.1393,1.1807,1.1393,1.1393,724539,0
1987-11-02,1.1225,1.1557,1.1142,1.1393,4260652,0
1987-11-03,1.1142,1.1225,1.0977,1.1142,4329932,0
1987-11-04,1.1056,1.1393,1.1056,1.1393,1157536,0
1987-11-05,1.1225,1.1557,1.1225,1.1557,2514247,0
1987-11-06,1.1557,1.1807,1.1393,1.147,2121668,0
1987-11-09,1.147,1.147,1.1142,1.1225,1018978,0
1987-11-10,1.1056,1.1142,1.0727,1.0891,1847438,0
1987-11-11,1.0977,1.1056,1.0977,1.0977,513818,0
1987-11-12,1.0891,1.1393,1.0891,1.1393,4246221,0
1987-11-13,1.1393,1.1393,1.1142,1.1142,1001657,0
1987-11-16,1.1142,1.1225,1.1142,1.1142,516704,0
1987-11-17,1.1142,1.1142,1.1056,1.1142,1221039,0
1987-11-18,1.1142,1.1225,1.1056,1.1225,2456512,0
1987-11-19,1.1308,1.147,1.1225,1.1308,204948,0
1987-11-20,1.1308,1.1308,1.1225,1.1308,715884,0
1987-11-23,1.1393,1.1721,1.1308,1.1721,620626,0
1987-11-24,1.1721,1.1971,1.1721,1.1971,1016091,0
1987-11-25,1.1889,1.2056,1.1889,1.2056,427222,0
1987-11-27,1.214,1.214,1.1807,1.1807,1151761,0
1987-11-30,1.1721,1.1721,1.1142,1.1308,2462289,0
1987-12-01,1.1393,1.1721,1.1393,1.1641,938150,0
1987-12-02,1.1557,1.1721,1.1557,1.1721,1887850,0
1987-12-03,1.1641,1.1641,1.1056,1.1142,1527023,0
1987-12-04,1.1056,1.1142,1.0641,1.0891,1353824,0
1987-12-07,1.0977,1.1308,1.0977,1.1308,1362486,0
1987-12-08,1.1225,1.1807,1.1225,1.1807,744749,0
1987-12-09,1.1721,1.1889,1.1721,1.1807,1353824,0
1987-12-10,1.1721,1.1807,1.1641,1.1807,646601,0
1987-12-11,1.1889,1.1889,1.1641,1.1721,609081,0
1987-12-14,1.147,1.1721,1.147,1.1721,1140217,0
1987-12-15,1.1641,1.2056,1.1557,1.1721,704335,0
1987-12-16,1.1641,1.2056,1.1641,1.2056,450312,0
1987-12-17,1.2056,1.2305,1.1889,1.1889,2268884,0
1987-12-18,1.2392,1.2392,1.2056,1.2223,2866415,0
1987-12-21,1.2223,1.2392,1.2223,1.2305,1397126,0
1987-12-22,1.2305,1.2469,1.2223,1.2469,421447,0
1987-12-23,1.2553,1.2553,1.2305,1.2469,2306413,0
1987-12-24,1.2469,1.2469,1.2056,1.2305,1567439,0
1987-12-28,1.2056,1.2223,1.1971,1.2056,282887,0
1987-12-29,1.2056,1.214,1.1971,1.1971,170312,0
1987-12-30,1.1807,1.214,1.1807,1.1971,2188056,0
1987-12-31,1.2056,1.214,1.1721,1.1721,842893,0
1988-01-04,1.1889,1.2469,1.1889,1.2392,854439,0
1988-01-05,1.2469,1.2639,1.2469,1.2469,1258567,0
1988-01-06,1.2392,1.2805,1.2305,1.2718,2294865,0
1988-01-07,1.2469,1.2718,1.2469,1.2718,1578980,0
1988-01-08,1.2639,1.2639,1.1807,1.1807,802481,0
1988-01-11,1.1721,1.2056,1.1641,1.1971,1633829,0
1988-01-12,1.1889,1.2056,1.1721,1.2056,1131558,0
1988-01-13,1.2056,1.214,1.1807,1.1971,510929,0
1988-01-14,1.1889,1.2305,1.1889,1.2305,2479608,0
1988-01-15,1.2392,1.2718,1.2392,1.2469,822688,0
1988-01-18,1.2469,1.2469,1.2223,1.2305,1296095,0
1988-01-19,1.2305,1.2805,1.2305,1.2553,3986423,0
1988-01-20,1.2553,1.2639,1.2469,1.2639,1807027,0
1988-01-21,1.2553,1.2553,1.2469,1.2469,1171967,0
1988-01-22,1.2469,1.2888,1.2469,1.2805,9748121,0
1988-01-25,1.2805,1.347,1.2805,1.3302,868874,0
1988-01-26,1.3302,1.3302,1.3222,1.3222,510929,0
1988-01-27,1.3385,1.3637,1.3053,1.3135,1489498,0
1988-01-28,1.3135,1.3222,1.3053,1.3222,5715510,0
1988-01-29,1.3135,1.3222,1.3053,1.3222,3238791,0
1988-02-01,1.3053,1.3135,1.2968,1.3135,6327475,0
1988-02-02,1.3135,1.3135,1.2968,1.3135,9840493,0
1988-02-03,1.3135,1.3302,1.2968,1.3135,6105205,0
1988-02-04,1.3135,1.3551,1.3135,1.347,2173624,0
1988-02-05,1.347,1.3885,1.347,1.3885,2084143,0
1988-02-08,1.3801,1.3967,1.3637,1.3967,2964558,0
1988-02-09,1.3885,1.3967,1.3885,1.3967,1030524,0
1988-02-10,1.3967,1.43,1.3967,1.4217,2424765,0
1988-02-11,1.4217,1.4217,1.3967,1.3967,3123326,0
1988-02-12,1.4051,1.4134,1.3885,1.3967,2164967,0
1988-02-16,1.3967,1.3967,1.3717,1.3801,254022,0
1988-02-17,1.3717,1.3801,1.3302,1.3302,788048,0
1988-02-18,1.3385,1.347,1.3222,1.3222,1232589,0
1988-02-19,1.3302,1.3385,1.3222,1.3385,1792594,0
1988-02-22,1.3385,1.3637,1.3302,1.347,3178170,0
1988-02-23,1.347,1.3801,1.3385,1.3717,4168282,0
1988-02-24,1.3717,1.3717,1.3637,1.3717,4156734,0
1988-02-25,1.3717,1.4134,1.3717,1.3885,1163306,0
1988-02-26,1.3885,1.4134,1.3885,1.4134,710110,0
1988-02-29,1.4134,1.4134,1.4051,1.4134,522481,0
1988-03-01,1.4134,1.4217,1.3801,1.3885,2834662,0
1988-03-02,1.3967,1.3967,1.347,1.3637,1988883,0
1988-03-03,1.3637,1.3717,1.3302,1.3637,4904370,0
1988-03-04,1.3801,1.3885,1.3717,1.3885,3172398,0
1988-03-07,1.3801,1.3885,1.3801,1.3801,1893626,0
1988-03-08,1.3885,1.3967,1.3801,1.3967,3296521,0
1988-03-09,1.3967,1.3967,1.3717,1.3801,2430536,0
1988-03-10,1.3717,1.3717,1.3302,1.3385,900626,0
1988-03-11,1.3385,1.3385,1.3053,1.3222,1085373,0
1988-03-14,1.3302,1.347,1.3302,1.3385,782273,0
1988-03-15,1.3385,1.3385,1.3302,1.3302,744749,0
1988-03-16,1.3385,1.3385,1.3302,1.3385,629280,0
1988-03-17,1.3302,1.3637,1.3302,1.3551,453201,0
1988-03-18,1.3637,1.3801,1.347,1.3717,1786819,0
1988-03-21,1.3637,1.3637,1.3385,1.3385,1013205,0
1988-03-22,1.3302,1.347,1.3302,1.347,695677,0
1988-03-23,1.3551,1.4051,1.347,1.3967,1905171,0
1988-03-24,1.4134,1.4134,1.4051,1.4051,3816117,0
1988-03-25,1.4051,1.4134,1.4051,1.4051,1053616,0
1988-03-28,1.3967,1.3967,1.3801,1.3801,943925,0
1988-03-29,1.3801,1.3801,1.3717,1.3717,1125782,0
1988-03-30,1.3717,1.3717,1.3385,1.3385,294438,0
1988-03-31,1.3302,1.3385,1.3302,1.3302,591757,0
1988-04-04,1.3302,1.3302,1.2968,1.3053,929492,0
1988-04-05,1.2968,1.3302,1.2968,1.3302,2000429,0
1988-04-06,1.3222,1.3717,1.3135,1.3717,3097346,0
1988-04-07,1.3717,1.3801,1.3637,1.3717,1509700,0
1988-04-08,1.3637,1.3801,1.3551,1.3801,1466404,0
1988-04-11,1.3801,1.3801,1.3637,1.3801,915056,0
1988-04-12,1.3717,1.3801,1.3637,1.3717,2211153,0
1988-04-13,1.3717,1.3801,1.3717,1.3717,320412,0
1988-04-14,1.3637,1.3717,1.3222,1.3222,1273000,0
1988-04-15,1.3053,1.3302,1.3053,1.3302,920834,0
1988-04-18,1.3222,1.3222,1.3135,1.3222,1027637,0
1988-04-19,1.3222,1.3302,1.3135,1.3135,2759612,0
1988-04-20,1.3053,1.3222,1.3053,1.3053,1547232,0
1988-04-21,1.3302,1.3302,1.2968,1.3053,1114236,0
1988-04-22,1.3053,1.3135,1.2968,1.3135,1238361,0
1988-04-25,1.3053,1.3302,1.3053,1.3302,2306413,0
1988-04-26,1.3135,1.3302,1.3135,1.3302,643716,0
1988-04-27,1.3302,1.3302,1.3222,1.3222,640830,0
1988-04-28,1.3222,1.3302,1.3222,1.3302,320412,0
1988-04-29,1.3222,1.3222,1.3135,1.3135,4950557,0
1988-05-02,1.2968,1.3222,1.2968,1.3053,412786,0
1988-05-03,1.3135,1.3302,1.3135,1.3302,597532,0
1988-05-04,1.3302,1.3302,1.3222,1.3222,1148876,0
1988-05-05,1.3222,1.3222,1.3053,1.3053,776500,0
1988-05-06,1.3053,1.3302,1.3053,1.3222,715884,0
1988-05-09,1.3222,1.3302,1.3135,1.3302,1446197,0
1988-05-10,1.3385,1.3385,1.3302,1.3302,1446197,0
1988-05-11,1.3302,1.3302,1.3135,1.3222,796710,0
1988-05-12,1.3135,1.3222,1.3053,1.3053,389693,0
1988-05-13,1.3053,1.3302,1.3053,1.3302,620626,0
1988-05-16,1.3302,1.3302,1.3135,1.3222,1659807,0
1988-05-17,1.3222,1.3222,1.3053,1.3053,534025,0
1988-05-18,1.3135,1.3135,1.3053,1.3053,1059390,0
1988-05-19,1.3053,1.3222,1.2968,1.3222,1183516,0
1988-05-20,1.3135,1.3135,1.2888,1.2968,1824346,0
1988-05-23,1.2968,1.2968,1.2888,1.2968,2130326,0
1988-05-24,1.2888,1.2968,1.2805,1.2968,1697336,0
1988-05-25,1.2968,1.3135,1.2968,1.3053,2635486,0
1988-05-26,1.3053,1.3135,1.3053,1.3135,4052816,0
1988-05-27,1.3135,1.3135,1.3053,1.3135,1151761,0
1988-05-31,1.3222,1.3302,1.3222,1.3302,4364574,0
1988-06-01,1.3302,1.3717,1.3302,1.3637,4324163,0
1988-06-02,1.3637,1.3637,1.347,1.3551,1235474,0
1988-06-03,1.3551,1.3717,1.3551,1.3717,2237131,0
1988-06-06,1.3801,1.3801,1.3717,1.3801,2401669,0
1988-06-07,1.3801,1.3885,1.3637,1.3637,718769,0
1988-06-08,1.3637,1.4134,1.3637,1.4134,3876734,0
1988-06-09,1.4134,1.43,1.4134,1.4134,2938577,0
1988-06-10,1.4134,1.455,1.4134,1.4469,1506822,0
1988-06-13,1.4469,1.4634,1.4469,1.455,2626825,0
1988-06-14,1.4634,1.4881,1.4634,1.4801,2756722,0
1988-06-15,1.4715,1.4715,1.455,1.4634,2309297,0
1988-06-16,1.4634,1.4634,1.43,1.455,1555891,0
1988-06-17,1.4634,1.4634,1.4384,1.4384,3738176,0
1988-06-20,1.43,1.43,1.4134,1.4134,1166194,0
1988-06-21,1.4134,1.43,1.4051,1.43,1760840,0
1988-06-22,1.43,1.4715,1.4217,1.4634,4012403,0
1988-06-23,1.4715,1.4715,1.4634,1.4634,2854868,0
1988-06-24,1.4715,1.5051,1.4715,1.4881,6821086,0
1988-06-27,1.4715,1.4881,1.455,1.455,2698990,0
1988-06-28,1.4469,1.455,1.4384,1.4469,1304751,0
1988-06-29,1.455,1.4715,1.4469,1.4715,2675895,0
1988-06-30,1.4715,1.513,1.4715,1.4965,1376918,0
1988-07-01,1.4965,1.513,1.4469,1.4715,860212,0
1988-07-05,1.455,1.4881,1.455,1.4881,1245094,0
1988-07-06,1.4881,1.4881,1.455,1.4715,4480035,0
1988-07-07,1.455,1.4715,1.455,1.455,1778157,0
1988-07-08,1.455,1.455,1.4469,1.4469,1887850,0
1988-07-11,1.455,1.4715,1.455,1.4634,969906,0
1988-07-12,1.4634,1.4715,1.4469,1.455,1006470,0
1988-07-13,1.4634,1.4634,1.455,1.455,1329769,0
1988-07-14,1.455,1.4801,1.455,1.4801,2099536,0
1988-07-15,1.4801,1.4881,1.4715,1.4881,1266262,0
1988-07-18,1.4881,1.4881,1.4634,1.4715,452236,0
1988-07-19,1.4715,1.5051,1.4715,1.5051,840972,0
1988-07-20,1.5051,1.513,1.4881,1.513,1014166,0
1988-07-21,1.513,1.513,1.5051,1.5051,906399,0
1988-07-22,1.5051,1.513,1.4965,1.4965,954512,0
1988-07-25,1.4965,1.5051,1.4801,1.5051,417598,0
1988-07-26,1.5051,1.5051,1.4881,1.4881,1054580,0
1988-07-27,1.4881,1.4881,1.4715,1.4715,2155339,0
1988-07-28,1.4715,1.513,1.4715,1.513,948738,0
1988-07-29,1.513,1.5712,1.513,1.5298,2921257,0
1988-08-01,1.513,1.5633,1.5051,1.5548,504197,0
1988-08-02,1.5548,1.5712,1.5298,1.5298,1980219,0
1988-08-03,1.5548,1.5798,1.5382,1.5712,1658849,0
1988-08-04,1.5712,1.6379,1.5712,1.6379,4888013,0
1988-08-05,1.6379,1.6712,1.6379,1.6628,4264502,0
1988-08-08,1.6628,1.6712,1.6546,1.6546,4239486,0
1988-08-09,1.6628,1.6628,1.5798,1.5882,1893626,0
1988-08-10,1.5882,1.5882,1.5298,1.5382,644679,0
1988-08-11,1.5548,1.5712,1.5465,1.5633,1451010,0
1988-08-12,1.5712,1.5712,1.5382,1.5633,2032181,0
1988-08-15,1.5548,1.5633,1.5298,1.5298,1372106,0
1988-08-16,1.513,1.5633,1.5051,1.5465,3469719,0
1988-08-17,1.5548,1.5712,1.5465,1.5633,2946280,0
1988-08-18,1.5548,1.5712,1.5548,1.5633,1916718,0
1988-08-19,1.5712,1.5712,1.5548,1.5712,1287435,0
1988-08-22,1.5712,1.5712,1.5633,1.5633,787086,0
1988-08-23,1.5633,1.5712,1.5633,1.5712,2087990,0
1988-08-24,1.5712,1.5882,1.5712,1.5882,1231623,0
1988-08-25,1.5882,1.5882,1.5712,1.5882,2101462,0
1988-08-26,1.5882,1.5963,1.5882,1.5882,3277279,0
1988-08-29,1.5963,1.6296,1.5963,1.613,2447853,0
1988-08-30,1.6047,1.6296,1.6047,1.6213,4614747,0
1988-08-31,1.6296,1.6296,1.613,1.613,2732667,0
1988-09-01,1.6047,1.6047,1.5633,1.5798,2499813,0
1988-09-02,1.5712,1.613,1.5712,1.613,3011710,0
1988-09-06,1.613,1.6296,1.613,1.6296,2249639,0
1988-09-07,1.6296,1.6379,1.613,1.613,946813,0
1988-09-08,1.613,1.6296,1.613,1.6296,3754532,0
1988-09-09,1.6296,1.6546,1.613,1.6462,2401669,0
1988-09-12,1.6546,1.6628,1.6462,1.6546,1073822,0
1988-09-13,1.6462,1.6546,1.6462,1.6546,1795479,0
1988-09-14,1.6546,1.6712,1.6546,1.6712,1755065,0
1988-09-15,1.6628,1.6712,1.6546,1.6628,1687710,0
1988-09-16,1.6628,1.6628,1.6546,1.6628,1828195,0
1988-09-19,1.6546,1.6628,1.6379,1.6628,1039184,0
1988-09-20,1.6712,1.6712,1.6462,1.6546,1227777,0
1988-09-21,1.6462,1.6462,1.6296,1.6296,860212,0
1988-09-22,1.6213,1.6213,1.5633,1.5712,2068748,0
1988-09-23,1.5633,1.6047,1.5465,1.5798,2863528,0
1988-09-26,1.5882,1.6047,1.5712,1.5882,867912,0
1988-09-27,1.5882,1.613,1.5882,1.5963,1223925,0
1988-09-28,1.6047,1.613,1.6047,1.613,1564550,0
1988-09-29,1.6047,1.6213,1.5798,1.5798,2245793,0
1988-09-30,1.5882,1.613,1.5882,1.6047,1912870,0
1988-10-03,1.613,1.613,1.5798,1.5882,1177736,0
1988-10-04,1.5963,1.6213,1.5798,1.613,758217,0
1988-10-05,1.6213,1.6462,1.613,1.6379,1529907,0
1988-10-06,1.6296,1.6296,1.613,1.6296,525362,0
1988-10-07,1.6296,1.6296,1.613,1.6296,1364410,0
1988-10-10,1.6296,1.6296,1.613,1.613,1123861,0
1988-10-11,1.6047,1.613,1.5798,1.613,685092,0
1988-10-12,1.613,1.613,1.5465,1.5548,2973219,0
1988-10-13,1.5382,1.5712,1.5298,1.5633,2696103,0
1988-10-14,1.5548,1.5798,1.5548,1.5712,1845514,0
1988-10-17,1.5712,1.5712,1.5633,1.5633,790934,0
1988-10-18,1.5712,1.5712,1.5382,1.5465,2232322,0
1988-10-19,1.5465,1.5548,1.5051,1.5298,2715348,0
1988-10-20,1.5298,1.5382,1.5215,1.5298,1828195,0
1988-10-21,1.5298,1.5382,1.5215,1.5298,5925274,0
1988-10-24,1.4965,1.5215,1.4965,1.513,2193831,0
1988-10-25,1.5215,1.5298,1.513,1.5298,3544772,0
1988-10-26,1.5298,1.5382,1.5215,1.5382,8548251,0
1988-10-27,1.5298,1.5465,1.513,1.513,2846212,0
1988-10-28,1.513,1.5298,1.513,1.5298,1021865,0
1988-10-31,1.513,1.5298,1.5051,1.5215,2624904,0
1988-11-01,1.513,1.5798,1.513,1.5712,3073289,0
1988-11-02,1.5633,1.5712,1.5465,1.5465,2111083,0
1988-11-03,1.5548,1.5633,1.5382,1.5382,1068051,0
1988-11-04,1.5382,1.5712,1.5382,1.5382,3309996,0
1988-11-07,1.5382,1.5382,1.5215,1.5298,1179665,0
1988-11-08,1.5382,1.5465,1.5298,1.5298,2992466,0
1988-11-09,1.5382,1.5548,1.5298,1.5298,1339392,0
1988-11-10,1.5298,1.5633,1.5298,1.5548,925640,0
1988-11-11,1.5382,1.5465,1.5051,1.513,565780,0
1988-11-14,1.513,1.5298,1.5051,1.5215,2195757,0
1988-11-15,1.5215,1.5298,1.5215,1.5298,2026408,0
1988-11-16,1.5215,1.5298,1.5051,1.513,1735820,0
1988-11-17,1.513,1.513,1.4881,1.4881,1670389,0
1988-11-18,1.5051,1.513,1.4965,1.513,1048805,0
1988-11-21,1.5051,1.513,1.5051,1.513,1387503,0
1988-11-22,1.513,1.513,1.4965,1.513,916021,0
1988-11-23,1.513,1.513,1.4965,1.513,2428613,0
1988-11-25,1.513,1.5215,1.513,1.5215,917943,0
1988-11-28,1.513,1.5298,1.513,1.5215,879459,0
1988-11-29,1.5215,1.5298,1.5215,1.5215,1019940,0
1988-11-30,1.5215,1.5382,1.513,1.5298,1837818,0
1988-12-01,1.5298,1.5382,1.513,1.513,2751911,0
1988-12-02,1.513,1.513,1.5051,1.513,2709574,0
1988-12-05,1.513,1.513,1.5051,1.513,1758911,0
1988-12-06,1.513,1.5298,1.513,1.513,3650613,0
1988-12-07,1.5215,1.5382,1.5215,1.5298,2293904,0
1988-12-08,1.5298,1.5633,1.5298,1.5633,1756992,0
1988-12-09,1.5548,1.5712,1.5548,1.5712,1570322,0
1988-12-12,1.5712,1.5798,1.5633,1.5712,2365105,0
1988-12-13,1.5798,1.5798,1.5712,1.5712,1937886,0
1988-12-14,1.5798,1.5798,1.5298,1.5465,760144,0
1988-12-15,1.5465,1.5465,1.513,1.5298,2297752,0
1988-12-16,1.513,1.5298,1.513,1.5298,1883999,0
1988-12-19,1.5215,1.5548,1.5215,1.5548,1029561,0
1988-12-20,1.5548,1.5548,1.513,1.513,3789170,0
1988-12-21,1.513,1.513,1.4881,1.4881,3546694,0
1988-12-22,1.4881,1.4965,1.4881,1.4965,4143264,0
1988-12-23,1.5051,1.513,1.5051,1.513,277119,0
1988-12-27,1.5215,1.5298,1.513,1.513,1766613,0
1988-12-28,1.5215,1.5215,1.4965,1.513,279040,0
1988-12-29,1.513,1.5298,1.513,1.513,2342017,0
1988-12-30,1.513,1.5298,1.513,1.5215,494571,0
1989-01-03,1.5215,1.5215,1.513,1.513,436841,0
1989-01-04,1.513,1.5382,1.513,1.5382,2986691,0
1989-01-05,1.5465,1.5465,1.5298,1.5382,2386276,0
1989-01-06,1.5382,1.5548,1.5382,1.5548,1945584,0
1989-01-09,1.5548,1.5633,1.5465,1.5633,1064204,0
1989-01-10,1.5633,1.5798,1.5548,1.5633,1551080,0
1989-01-11,1.5465,1.5465,1.5298,1.5465,1651148,0
1989-01-12,1.5633,1.5712,1.5548,1.5633,1526060,0
1989-01-13,1.5712,1.5798,1.5633,1.5798,1454858,0
1989-01-16,1.5798,1.5798,1.5712,1.5712,1460630,0
1989-01-17,1.5712,1.5882,1.5712,1.5882,1437537,0
1989-01-18,1.5882,1.5882,1.5712,1.5882,1427915,0
1989-01-19,1.5882,1.6379,1.5882,1.6379,1018016,0
1989-01-20,1.6379,1.6379,1.6213,1.6379,1643449,0
1989-01-23,1.6546,1.6546,1.6379,1.6379,3309996,0
1989-01-24,1.6462,1.6546,1.6379,1.6546,1399049,0
1989-01-25,1.6546,1.6712,1.6462,1.6712,2295826,0
1989-01-26,1.6628,1.6795,1.6628,1.6712,1512588,0
1989-01-27,1.6795,1.696,1.6628,1.6795,2615280,0
1989-01-30,1.6628,1.6795,1.6628,1.6795,1422143,0
1989-01-31,1.6712,1.7211,1.6628,1.7128,4966916,0
1989-02-01,1.7211,1.7211,1.7128,1.7211,1762767,0
1989-02-02,1.7128,1.7294,1.696,1.696,2603733,0
1989-02-03,1.7128,1.7128,1.696,1.696,1297056,0
1989-02-06,1.696,1.7128,1.696,1.696,1148876,0
1989-02-07,1.7128,1.7128,1.696,1.7128,6369812,0
1989-02-08,1.696,1.7211,1.696,1.7128,1285508,0
1989-02-09,1.696,1.7128,1.696,1.7128,2605660,0
1989-02-10,1.696,1.7128,1.696,1.7128,1121935,0
1989-02-13,1.7211,1.7294,1.696,1.7128,1081523,0
1989-02-14,1.7128,1.7211,1.696,1.696,423369,0
1989-02-15,1.696,1.696,1.6795,1.696,3444702,0
1989-02-16,1.696,1.7128,1.6795,1.696,1250868,0
1989-02-17,1.696,1.7128,1.696,1.7128,1593416,0
1989-02-21,1.696,1.7128,1.696,1.696,2355485,0
1989-02-22,1.696,1.696,1.6795,1.6795,1187363,0
1989-02-23,1.6795,1.6795,1.6795,1.6795,875607,0
1989-02-24,1.6795,1.696,1.6795,1.6795,1547232,0
1989-02-27,1.6795,1.6795,1.6628,1.6628,692787,0
1989-02-28,1.6628,1.6795,1.6546,1.6795,2209227,0
1989-03-01,1.6795,1.6795,1.6712,1.6712,1556850,0
1989-03-02,1.6795,1.696,1.6628,1.696,13397772,0
1989-03-03,1.6795,1.696,1.6712,1.6795,463783,0
1989-03-06,1.696,1.7211,1.696,1.7211,17473684,0
1989-03-07,1.7211,1.7211,1.696,1.696,1345166,0
1989-03-08,1.696,1.7128,1.6795,1.6795,787086,0
1989-03-09,1.7128,1.7128,1.696,1.7128,1173893,0
1989-03-10,1.7128,1.7128,1.696,1.7128,748596,0
1989-03-13,1.7128,1.7294,1.696,1.7128,702411,0
1989-03-14,1.7128,1.7128,1.696,1.696,658150,0
1989-03-15,1.7128,1.7128,1.6795,1.696,677393,0
1989-03-16,1.7128,1.7294,1.696,1.7211,1591490,0
1989-03-17,1.6712,1.7128,1.6712,1.696,2651841,0
1989-03-20,1.696,1.7128,1.6795,1.7128,2118780,0
1989-03-21,1.7211,1.7294,1.7128,1.7294,2149571,0
1989-03-22,1.7294,1.7375,1.7294,1.7294,1962903,0
1989-03-23,1.7375,1.7375,1.7294,1.7294,2392046,0
1989-03-27,1.7294,1.7626,1.7294,1.7626,1922490,0
1989-03-28,1.7626,1.7792,1.7543,1.7543,2649920,0
1989-03-29,1.7543,1.7626,1.7459,1.7459,646601,0
1989-03-30,1.7459,1.7459,1.7294,1.7294,3125248,0
1989-03-31,1.7375,1.7626,1.7375,1.7459,2986691,0
1989-04-03,1.7459,1.7626,1.7294,1.7459,1298978,0
1989-04-04,1.7459,1.7626,1.7459,1.7459,783236,0
1989-04-05,1.7459,1.7626,1.7459,1.7459,563851,0
1989-04-06,1.7294,1.7543,1.7128,1.7459,785157,0
1989-04-07,1.7294,1.7543,1.7294,1.7543,615813,0
1989-04-10,1.7543,1.771,1.7543,1.771,1085373,0
1989-04-11,1.7876,1.7876,1.7792,1.7876,1116157,0
1989-04-12,1.7876,1.7876,1.7375,1.7459,1012242,0
1989-04-13,1.7459,1.7459,1.696,1.7211,1283584,0
1989-04-14,1.7294,1.7294,1.7211,1.7294,885234,0
1989-04-17,1.7294,1.7459,1.7294,1.7459,2738441,0
1989-04-18,1.7459,1.7792,1.7459,1.7792,1997543,0
1989-04-19,1.771,1.7876,1.771,1.7876,594646,0
1989-04-20,1.7792,1.7876,1.771,1.7792,1599192,0
1989-04-21,1.7792,1.8208,1.7792,1.8125,1050733,0
1989-04-24,1.8125,1.8125,1.8043,1.8043,2578717,0
1989-04-25,1.8043,1.8043,1.7792,1.7792,815950,0
1989-04-26,1.7792,1.8043,1.7792,1.8043,850592,0
1989-04-27,1.8043,1.8043,1.7876,1.7959,1071898,0
1989-04-28,1.7959,1.8043,1.7792,1.8043,658150,0
1989-05-01,1.7792,1.7876,1.7626,1.7876,1043034,0
1989-05-02,1.7876,1.7876,1.7626,1.7626,746674,0
1989-05-03,1.7543,1.7543,1.7294,1.7459,2771156,0
1989-05-04,1.7459,1.7543,1.7294,1.7459,1220079,0
1989-05-05,1.7543,1.7543,1.7294,1.7294,1066124,0
1989-05-08,1.7375,1.7375,1.7211,1.7375,538835,0
1989-05-09,1.7375,1.7375,1.7294,1.7375,1858986,0
1989-05-10,1.7294,1.7375,1.7128,1.7294,1726198,0
1989-05-11,1.7294,1.7294,1.7211,1.7294,4651309,0
1989-05-12,1.7294,1.7459,1.7294,1.7459,4472342,0
1989-05-15,1.7543,1.7959,1.7459,1.7876,3610199,0
1989-05-16,1.7876,1.7876,1.7792,1.7792,1258567,0
1989-05-17,1.7876,1.7876,1.7792,1.7876,654302,0
1989-05-18,1.7876,1.8208,1.7792,1.8208,9225644,0
1989-05-19,1.8208,1.8377,1.8208,1.8377,3281124,0
1989-05-22,1.8622,1.8706,1.8458,1.8541,1720429,0
1989-05-23,1.8706,1.8706,1.8125,1.8208,1268189,0
1989-05-24,1.8208,1.8871,1.8043,1.8622,2197678,0
1989-05-25,1.8706,1.8706,1.8377,1.8458,671621,0
1989-05-26,1.8377,1.8622,1.8377,1.8541,1133478,0
1989-05-30,1.8541,1.8622,1.8125,1.8208,567704,0
1989-05-31,1.8377,1.8541,1.8208,1.8377,498421,0
1989-06-01,1.8541,1.8871,1.8458,1.8706,2055276,0
1989-06-02,1.8793,1.904,1.8793,1.904,1387503,0
1989-06-05,1.904,1.9207,1.8957,1.904,606189,0
1989-06-06,1.9207,1.9455,1.904,1.9207,1212381,0
1989-06-07,1.9207,1.9539,1.9207,1.9539,459938,0
1989-06-08,1.9539,1.9703,1.9455,1.9703,588872,0
1989-06-09,1.9703,1.9871,1.9539,1.9788,700489,0
1989-06-12,1.9703,1.9788,1.9539,1.9788,731279,0
1989-06-13,1.9621,1.9788,1.9539,1.9703,1121935,0
1989-06-14,1.9703,1.9957,1.9703,1.9871,1127709,0
1989-06-15,1.9871,2.0036,1.9788,1.9788,2857755,0
1989-06-16,1.9788,2.0205,1.9788,2.0119,2842364,0
1989-06-19,2.0119,2.0205,1.9957,2.0119,635059,0
1989-06-20,1.9957,2.0287,1.9957,2.0119,2009090,0
1989-06-21,2.0119,2.0453,2.0119,2.0119,2755761,0
1989-06-22,2.0119,2.0787,2.0036,2.062,3381197,0
1989-06-23,2.062,2.1286,2.062,2.1118,4385744,0
1989-06-26,2.0952,2.1616,2.0952,2.1616,3604425,0
1989-06-27,2.1449,2.1616,2.1036,2.1286,4097080,0
1989-06-28,2.1286,2.1286,2.0538,2.0538,2172663,0
1989-06-29,2.0538,2.0538,1.9957,1.9957,1909016,0
1989-06-30,1.9788,1.9957,1.9455,1.9957,2334314,0
1989-07-03,1.9957,1.9957,1.9871,1.9957,806329,0
1989-07-05,1.9957,2.0287,1.9871,2.0287,2767308,0
1989-07-06,2.0287,2.062,2.0287,2.0538,3748760,0
1989-07-07,2.062,2.0952,2.0119,2.0538,3244563,0
1989-07-10,2.0538,2.0704,2.0538,2.062,1366338,0
1989-07-11,2.0704,2.0787,2.0538,2.0538,1270112,0
1989-07-12,2.062,2.062,2.0453,2.062,702411,0
1989-07-13,2.0787,2.0787,2.0287,2.0453,1002620,0
1989-07-14,2.0538,2.0704,2.0287,2.0704,1606887,0
1989-07-17,2.0787,2.0787,2.0287,2.0287,889083,0
1989-07-18,2.0287,2.0287,1.9957,2.0036,1808953,0
1989-07-19,2.0036,2.0119,1.9871,2.0119,1093069,0
1989-07-20,2.0119,2.0119,1.9957,2.0119,2800024,0
1989-07-21,1.9957,2.0287,1.9788,2.0287,3042501,0
1989-07-24,2.0453,2.062,1.9957,2.0036,1759879,0
1989-07-25,2.0119,2.0119,1.9788,2.0036,470521,0
1989-07-26,2.0119,2.0287,2.0036,2.0119,1333619,0
1989-07-27,2.0287,2.0287,2.0036,2.0287,1112312,0
1989-07-28,2.0287,2.0287,1.9957,2.0036,1226812,0
1989-07-31,1.9957,2.0453,1.9957,2.0119,1857058,0
1989-08-01,2.0287,2.0867,1.9957,2.0287,3738176,0
1989-08-02,2.0287,2.062,2.0287,2.0538,1435615,0
1989-08-03,2.062,2.1118,2.0538,2.0538,2292940,0
1989-08-04,2.062,2.062,2.0119,2.0538,1557815,0
1989-08-07,2.062,2.1286,2.0538,2.1286,2711501,0
1989-08-08,2.1286,2.1616,2.0952,2.1449,1788744,0
1989-08-09,2.1286,2.1784,2.1118,2.1118,1300905,0
1989-08-10,2.1286,2.2032,2.1118,2.1286,1370185,0
1989-08-11,2.1286,2.17,2.0119,2.062,2765382,0
1989-08-14,2.062,2.0952,2.062,2.0787,1499117,0
1989-08-15,2.0952,2.1118,2.062,2.0787,734165,0
1989-08-16,2.062,2.1118,2.062,2.0867,1536645,0
1989-08-17,2.0867,2.1286,2.0453,2.0538,751484,0
1989-08-18,2.0538,2.0538,2.0287,2.0538,1740632,0
1989-08-21,2.0453,2.0538,2.0119,2.0119,1008392,0
1989-08-22,2.0287,2.0453,1.9957,2.0287,823651,0
1989-08-23,2.0036,2.0119,1.9788,1.9788,2551773,0
1989-08-24,2.0036,2.0787,2.0036,2.0787,1200837,0
1989-08-25,2.0952,2.1118,2.0867,2.0867,899667,0
1989-08-28,2.0867,2.1286,2.0867,2.1286,978565,0
1989-08-29,2.1286,2.1286,2.0952,2.1118,1637677,0
1989-08-30,2.0952,2.1286,2.0952,2.0952,1104614,0
1989-08-31,2.0952,2.1118,2.0867,2.1118,1676165,0
1989-09-01,2.0867,2.1286,2.0867,2.1286,977603,0
1989-09-05,2.1118,2.1616,2.0952,2.1286,2077405,0
1989-09-06,2.1286,2.1286,2.062,2.0952,762069,0
1989-09-07,2.0787,2.0867,2.062,2.062,610042,0
1989-09-08,2.0867,2.1286,2.0538,2.1286,689901,0
1989-09-11,2.1118,2.1286,2.0867,2.1286,714920,0
1989-09-12,2.1118,2.1449,2.1118,2.1286,523445,0
1989-09-13,2.0952,2.1449,2.0952,2.1118,2034109,0
1989-09-14,2.0952,2.1286,2.0952,2.1118,517667,0
1989-09-15,2.1118,2.1286,2.1118,2.1118,1629017,0
1989-09-18,2.1286,2.1286,2.1118,2.1286,637940,0
1989-09-19,2.1286,2.1286,2.1118,2.1286,942965,0
1989-09-20,2.1118,2.1616,2.1118,2.1616,1494308,0
1989-09-21,2.1616,2.17,2.1286,2.1286,590795,0
1989-09-22,2.1449,2.1616,2.1286,2.1449,481103,0
1989-09-25,2.1616,2.17,2.1286,2.1449,704335,0
1989-09-26,2.1449,2.2032,2.1449,2.1449,1606887,0
1989-09-27,2.1286,2.1616,2.1286,2.1449,898703,0
1989-09-28,2.1449,2.1784,2.1286,2.17,3233017,0
1989-09-29,2.1784,2.1784,2.1286,2.1784,835198,0
1989-10-02,2.17,2.2782,2.1616,2.2697,735127,0
1989-10-03,2.2697,2.2697,2.2365,2.2365,1349015,0
1989-10-04,2.2532,2.2532,2.1784,2.1784,908322,0
1989-10-05,2.2032,2.2201,2.195,2.2201,987226,0
1989-10-06,2.2201,2.2201,2.1784,2.195,1478911,0
1989-10-09,2.2201,2.2201,2.17,2.2201,848667,0
1989-10-10,2.228,2.2864,2.228,2.2697,754368,0
1989-10-11,2.2532,2.2697,2.1784,2.2201,777465,0
1989-10-12,2.195,2.2032,2.1286,2.1784,1131558,0
1989-10-13,2.195,2.2032,2.0787,2.1286,1971560,0
1989-10-16,2.0538,2.17,2.0453,2.1286,2671087,0
1989-10-17,2.1449,2.195,2.1286,2.17,981451,0
1989-10-18,2.17,2.17,2.1449,2.1449,710110,0
1989-10-19,2.17,2.1784,2.1449,2.1616,1220079,0
1989-10-20,2.1616,2.1784,2.1286,2.1616,1425992,0
1989-10-23,2.1449,2.1449,2.0952,2.1118,1924415,0
1989-10-24,2.0867,2.1286,2.062,2.0867,1519325,0
1989-10-25,2.0952,2.1449,2.0952,2.1286,483991,0
1989-10-26,2.1286,2.17,2.0952,2.1286,936225,0
1989-10-27,2.1449,2.1449,2.0787,2.0867,2776931,0
1989-10-30,2.0453,2.062,2.0119,2.062,879459,0
1989-10-31,2.062,2.062,2.0287,2.062,689901,0
1989-11-01,2.0787,2.0867,2.0538,2.062,1078637,0
1989-11-02,2.062,2.062,1.9957,2.0119,809216,0
1989-11-03,2.0036,2.0453,2.0036,2.0119,397392,0
1989-11-06,2.0453,2.0453,1.9957,2.0119,4181755,0
1989-11-07,2.0119,2.0287,1.9703,2.0119,2182284,0
1989-11-08,2.0119,2.0453,2.0036,2.0287,1744483,0
1989-11-09,2.0287,2.0287,1.9703,1.9703,1451010,0
1989-11-10,1.9788,1.9957,1.9539,1.9703,593684,0
1989-11-13,1.9703,2.0119,1.9539,2.0119,841932,0
1989-11-14,2.0453,2.0453,1.9788,2.0036,846744,0
1989-11-15,1.9788,2.0538,1.9703,2.0453,551345,0
1989-11-16,2.062,2.062,2.0036,2.0119,658150,0
1989-11-17,2.0036,2.0287,1.9703,1.9788,712995,0
1989-11-20,1.9703,1.9957,1.9539,1.9788,207835,0
1989-11-21,1.9957,1.9957,1.9703,1.9957,390654,0
1989-11-22,1.9788,2.0287,1.9703,2.0287,530175,0
1989-11-24,2.0036,2.0036,1.9703,1.9957,508046,0
1989-11-27,1.9957,2.0287,1.9788,1.9957,1282621,0
1989-11-28,1.9788,2.0119,1.9703,2.0036,628320,0
1989-11-29,2.0119,2.0538,1.9957,2.0453,791900,0
1989-11-30,2.0453,2.0787,2.0036,2.0538,811142,0
1989-12-01,2.0787,2.228,2.0787,2.1286,1969636,0
1989-12-04,2.1616,2.1616,2.1118,2.1118,588872,0
1989-12-05,2.1286,2.1286,2.062,2.0867,1015129,0
1989-12-06,2.0867,2.0867,1.9703,1.9788,1682901,0
1989-12-07,2.0036,2.0287,1.9788,2.0119,992035,0
1989-12-08,2.0453,2.0538,1.9703,2.0036,1073822,0
1989-12-11,1.9957,2.0453,1.9703,2.0119,981451,0
1989-12-12,2.0119,2.0453,1.9957,2.0287,1113272,0
1989-12-13,2.0119,2.0287,1.9455,1.9455,1289358,0
1989-12-14,1.9373,1.9455,1.8706,1.8706,1306678,0
1989-12-15,1.9207,1.9207,1.7876,1.8208,2158232,0
1989-12-18,1.8377,1.8541,1.8043,1.8043,1993692,0
1989-12-19,1.8125,1.8706,1.8043,1.8208,2176513,0
1989-12-20,1.8541,1.9373,1.8377,1.8957,5350835,0
1989-12-21,1.9207,1.9788,1.904,1.9703,3786282,0
1989-12-22,1.9539,2.0119,1.9539,2.0036,1321111,0
1989-12-26,1.9957,2.0867,1.9957,2.0787,1099803,0
1989-12-27,2.0787,2.1449,2.0787,2.1286,1011278,0
1989-12-28,2.1286,2.1784,2.1286,2.17,605227,0
1989-12-29,2.17,2.17,2.1286,2.1286,306943,0
1990-01-02,2.1286,2.1449,2.0867,2.1449,1486608,0
1990-01-03,2.1449,2.1449,2.0287,2.0538,1756028,0
1990-01-04,2.062,2.062,1.9539,2.0287,2503661,0
1990-01-05,2.0538,2.062,1.9703,1.9703,843858,0
1990-01-08,1.9539,2.0287,1.9539,2.0287,1087294,0
1990-01-09,2.0287,2.0287,1.9703,1.9703,1753143,0
1990-01-10,1.9957,2.0119,1.9455,1.9957,2187099,0
1990-01-11,1.9957,2.0119,1.9703,1.9957,1167157,0
1990-01-12,1.9539,1.9703,1.904,1.9539,736084,0
1990-01-15,1.9207,1.9455,1.8957,1.9455,864065,0
1990-01-16,1.9207,1.9703,1.9207,1.9703,489762,0
1990-01-17,1.9957,2.0287,1.9539,2.0036,975679,0
1990-01-18,2.0036,2.0538,1.9788,2.0036,1029561,0
1990-01-19,1.9957,2.0287,1.9957,2.0036,1028600,0
1990-01-22,2.0287,2.0538,1.9539,1.9539,838084,0
1990-01-23,1.9788,2.0036,1.9373,1.9539,525362,0
1990-01-24,1.8957,1.9455,1.8541,1.9373,1617473,0
1990-01-25,1.9539,1.9957,1.9373,1.9455,1051694,0
1990-01-26,1.9373,1.9788,1.8871,1.9788,1360562,0
1990-01-29,1.9703,1.9788,1.9373,1.9539,1376918,0
1990-01-30,1.9539,1.9539,1.8871,1.904,850592,0
1990-01-31,1.8871,1.9703,1.8871,1.9703,1450046,0
1990-02-01,1.9455,1.9455,1.8957,1.9373,700489,0
1990-02-02,1.9373,1.9455,1.904,1.9373,425296,0
1990-02-05,1.9539,1.9539,1.8706,1.8706,576363,0
1990-02-06,1.8871,1.8871,1.7876,1.7876,1044954,0
1990-02-07,1.8043,1.8125,1.7876,1.8043,2469024,0
1990-02-08,1.7876,1.8043,1.7211,1.8043,2428613,0
1990-02-09,1.8208,1.8541,1.8125,1.8377,603304,0
1990-02-12,1.8208,1.8208,1.7792,1.7876,3207997,0
1990-02-13,1.7792,1.8043,1.7626,1.8043,2378575,0
1990-02-14,1.8043,1.8125,1.7876,1.8043,1075748,0
1990-02-15,1.8043,1.8706,1.8043,1.8706,1064204,0
1990-02-16,1.8706,1.8706,1.8541,1.8706,1402896,0
1990-02-20,1.8541,1.8541,1.7876,1.8043,662962,0
1990-02-21,1.7792,1.8125,1.7543,1.7876,1788744,0
1990-02-22,1.7792,1.8541,1.7792,1.8125,1096918,0
1990-02-23,1.7876,1.8208,1.7792,1.8125,770729,0
1990-02-26,1.8043,1.8541,1.8043,1.8541,415674,0
1990-02-27,1.8541,1.8622,1.8208,1.8541,949697,0
1990-02-28,1.8541,1.8622,1.8377,1.8541,443578,0
1990-03-01,1.8377,1.8377,1.8043,1.8208,1768534,0
1990-03-02,1.8208,1.8541,1.8043,1.8208,1737748,0
1990-03-05,1.8125,1.8541,1.8125,1.8125,721654,0
1990-03-06,1.8125,1.8377,1.8125,1.8208,2362219,0
1990-03-07,1.8043,1.8208,1.7876,1.8125,2050465,0
1990-03-08,1.8125,1.8377,1.8125,1.8377,536910,0
1990-03-09,1.8541,1.8622,1.8377,1.8541,1167157,0
1990-03-12,1.8377,1.8871,1.8377,1.8871,3135833,0
1990-03-13,1.8706,1.8871,1.8622,1.8871,1909016,0
1990-03-14,1.8871,1.8871,1.8622,1.8706,1000694,0
1990-03-15,1.8871,1.8871,1.8622,1.8706,1571285,0
1990-03-16,1.8541,1.8957,1.8541,1.8957,2211153,0
1990-03-19,1.8706,1.8706,1.8541,1.8622,1808953,0
1990-03-20,1.8622,1.8706,1.8377,1.8622,2321807,0
1990-03-21,1.8541,1.8622,1.8377,1.8377,989151,0
1990-03-22,1.8208,1.8208,1.7792,1.7876,2459401,0
1990-03-23,1.7876,1.8541,1.7876,1.8541,1260491,0
1990-03-26,1.8208,1.8622,1.8208,1.8622,1130594,0
1990-03-27,1.8541,1.904,1.8541,1.904,1219115,0
1990-03-28,1.904,1.9539,1.904,1.9539,3118514,0
1990-03-29,1.9455,1.9539,1.8622,1.8871,950660,0
1990-03-30,1.8706,1.8871,1.8377,1.8706,1254719,0
1990-04-02,1.8208,1.8377,1.8043,1.8043,789012,0
1990-04-03,1.8043,1.8622,1.8043,1.8541,1640563,0
1990-04-04,1.8541,1.8541,1.8125,1.8377,1349980,0
1990-04-05,1.8377,1.8377,1.8125,1.8125,3949862,0
1990-04-06,1.8125,1.8208,1.7459,1.7626,4519485,0
1990-04-09,1.7626,1.7626,1.7211,1.7459,11457001,0
1990-04-10,1.7459,1.7876,1.7294,1.7876,3585183,0
1990-04-11,1.7626,1.8125,1.7626,1.8125,2356446,0
1990-04-12,1.8208,1.8377,1.7876,1.7876,2207301,0
1990-04-16,1.8043,1.8208,1.8043,1.8043,3224357,0
1990-04-17,1.8043,1.8541,1.7876,1.8541,1426953,0
1990-04-18,1.8541,1.8541,1.7876,1.7876,1615545,0
1990-04-19,1.7876,1.8622,1.7876,1.7876,3051161,0
1990-04-20,1.7876,1.8043,1.7459,1.7792,2367994,0
1990-04-23,1.7792,1.8043,1.7792,1.7876,916021,0
1990-04-24,1.7876,1.8043,1.7543,1.7626,1043034,0
1990-04-25,1.7792,1.7876,1.7543,1.7543,1538568,0
1990-04-26,1.7626,1.7792,1.7294,1.7459,2143799,0
1990-04-27,1.7294,1.7459,1.696,1.696,1336506,0
1990-04-30,1.6795,1.7211,1.6712,1.7128,938150,0
1990-05-01,1.7128,1.7459,1.696,1.7294,2136101,0
1990-05-02,1.7294,1.7792,1.7211,1.7792,974718,0
1990-05-03,1.7876,1.8125,1.7792,1.8043,1976376,0
1990-05-04,1.8125,1.8541,1.7876,1.8125,1385583,0
1990-05-07,1.8125,1.8377,1.8043,1.8208,1264341,0
1990-05-08,1.8208,1.8541,1.8208,1.8541,652378,0
1990-05-09,1.8541,1.8706,1.8377,1.8622,2054312,0
1990-05-10,1.8541,1.8871,1.8541,1.8622,1851289,0
1990-05-11,1.8871,1.9455,1.8706,1.9455,1842623,0
1990-05-14,1.9455,2.0287,1.9373,2.0287,3539000,0
1990-05-15,2.0036,2.1118,2.0036,2.0867,1618433,0
1990-05-16,2.0453,2.0787,2.0119,2.0787,1463517,0
1990-05-17,2.0787,2.0867,2.0538,2.0538,1599192,0
1990-05-18,2.0538,2.0538,2.0287,2.0453,2852942,0
1990-05-21,2.0287,2.0538,2.0287,2.0538,2121668,0
1990-05-22,2.0538,2.0787,1.9957,2.0119,1363449,0
1990-05-23,2.0119,2.0119,1.9788,2.0036,1262417,0
1990-05-24,2.0036,2.0287,1.9957,2.0287,1807988,0
1990-05-25,2.0119,2.0453,2.0036,2.0287,1863795,0
1990-05-29,2.0453,2.0787,2.0119,2.0787,2716314,0
1990-05-30,2.0952,2.1616,2.0867,2.1616,2407442,0
1990-05-31,2.1449,2.17,2.1286,2.1286,2224625,0
1990-06-01,2.1616,2.1784,2.1286,2.17,1604963,0
1990-06-04,2.1784,2.2032,2.17,2.17,2175551,0
1990-06-05,2.1784,2.2365,2.17,2.2201,3049232,0
1990-06-06,2.2201,2.2201,2.17,2.17,2609502,0
1990-06-07,2.195,2.2032,2.1616,2.17,2343940,0
1990-06-08,2.1616,2.17,2.1118,2.1286,686053,0
1990-06-11,2.1286,2.1616,2.1118,2.1286,1222965,0
1990-06-12,2.0952,2.1449,2.0952,2.1449,750522,0
1990-06-13,2.1449,2.1449,2.1118,2.1286,332923,0
1990-06-14,2.1286,2.1286,2.0867,2.1286,2313146,0
1990-06-15,2.1118,2.1286,2.0787,2.0867,2813492,0
1990-06-18,2.1118,2.1118,2.0453,2.0453,868874,0
1990-06-19,2.0287,2.0787,1.9957,2.0538,3045387,0
1990-06-20,2.0453,2.062,1.9957,2.0453,856367,0
1990-06-21,2.0453,2.0538,2.0036,2.0453,961245,0
1990-06-22,2.0453,2.0453,1.9539,1.9788,1448120,0
1990-06-25,1.9957,1.9957,1.9207,1.9788,1610734,0
1990-06-26,2.0119,2.0538,1.9788,2.0119,3100232,0
1990-06-27,2.0287,2.062,2.0036,2.062,2004277,0
1990-06-28,2.0538,2.0787,2.0287,2.062,454156,0
1990-06-29,2.062,2.062,2.0538,2.062,1610734,0
1990-07-02,2.062,2.062,1.9957,2.0119,1212381,0
1990-07-03,2.0453,2.062,2.0119,2.062,3935428,0
1990-07-05,2.0538,2.0787,2.0453,2.062,1851289,0
1990-07-06,2.0538,2.0952,2.0538,2.0787,2201531,0
1990-07-09,2.0952,2.0952,2.0867,2.0952,627358,0
1990-07-10,2.0952,2.1118,2.0036,2.0036,2935694,0
1990-07-11,1.9703,1.9703,1.8957,1.9207,2829852,0
1990-07-12,1.904,1.9373,1.8541,1.9373,2169777,0
1990-07-13,1.9207,1.9957,1.9207,1.9788,1488531,0
1990-07-16,1.9703,2.0119,1.9703,1.9957,1844551,0
1990-07-17,1.9957,1.9957,1.9539,1.9788,606189,0
1990-07-18,1.9703,1.9788,1.8957,1.8957,3775703,0
1990-07-19,1.8957,1.8957,1.8871,1.8871,3898865,0
1990-07-20,1.8871,1.9703,1.8706,1.9207,2157269,0
1990-07-23,1.8957,1.9373,1.8541,1.8957,1268189,0
1990-07-24,1.8706,1.8957,1.8541,1.8871,1075748,0
1990-07-25,1.8706,1.9373,1.8706,1.9373,814028,0
1990-07-26,1.8957,1.8957,1.8208,1.8541,3744909,0
1990-07-27,1.8706,1.8871,1.8622,1.8871,2012937,0
1990-07-30,1.8706,1.8871,1.8622,1.8871,673546,0
1990-07-31,1.8706,1.8871,1.8541,1.8871,2151495,0
1990-08-01,1.8706,1.8706,1.8043,1.8541,3661198,0
1990-08-02,1.8208,1.8541,1.8125,1.8377,3430267,0
1990-08-03,1.8208,1.8208,1.7626,1.7792,4029722,0
1990-08-06,1.7128,1.7128,1.6628,1.696,2214998,0
1990-08-07,1.7211,1.8043,1.7128,1.7626,3910410,0
1990-08-08,1.7876,1.8377,1.7626,1.8043,2629715,0
1990-08-09,1.8125,1.8125,1.7626,1.7876,1789704,0
1990-08-10,1.7792,1.7876,1.7543,1.7543,1595340,0
1990-08-13,1.7792,1.7792,1.7543,1.7792,1768534,0
1990-08-14,1.7543,1.7876,1.7543,1.7626,1821456,0
1990-08-15,1.7543,1.7626,1.7459,1.7459,1951356,0
1990-08-16,1.7459,1.7626,1.6795,1.6795,1660767,0
1990-08-17,1.6379,1.7294,1.613,1.7294,2341049,0
1990-08-20,1.7211,1.7459,1.7211,1.7294,1658849,0
1990-08-21,1.7128,1.7128,1.6712,1.696,657185,0
1990-08-22,1.7211,1.7294,1.6795,1.6795,1989847,0
1990-08-23,1.6628,1.6795,1.613,1.6296,1957131,0
1990-08-24,1.6546,1.6546,1.613,1.6546,1376918,0
1990-08-27,1.6795,1.7128,1.6628,1.6712,1594378,0
1990-08-28,1.6795,1.6795,1.6628,1.6712,1209492,0
1990-08-29,1.6628,1.7543,1.6546,1.7459,2135140,0
1990-08-30,1.7211,1.7211,1.6628,1.6628,530175,0
1990-08-31,1.6379,1.7294,1.6379,1.6795,682204,0
1990-09-04,1.6795,1.7128,1.6546,1.6795,641792,0
1990-09-05,1.6795,1.696,1.6712,1.6712,967980,0
1990-09-06,1.6712,1.6712,1.6546,1.6628,999734,0
1990-09-07,1.6628,1.696,1.6628,1.6712,707222,0
1990-09-10,1.6795,1.7211,1.6795,1.6795,510929,0
1990-09-11,1.696,1.696,1.6712,1.6712,649492,0
1990-09-12,1.6712,1.6795,1.6379,1.6712,1416370,0
1990-09-13,1.6712,1.6712,1.6296,1.6379,846744,0
1990-09-14,1.6296,1.6379,1.5882,1.5882,1230664,0
1990-09-17,1.6047,1.613,1.5798,1.6047,1078637,0
1990-09-18,1.5882,1.613,1.5882,1.6047,680280,0
1990-09-19,1.6047,1.6047,1.5798,1.5882,1287435,0
1990-09-20,1.5712,1.5712,1.4801,1.513,2305446,0
1990-09-21,1.4881,1.513,1.4469,1.4881,1598226,0
1990-09-24,1.4881,1.4881,1.3885,1.4384,1225852,0
1990-09-25,1.455,1.4801,1.4469,1.4801,1807027,0
1990-09-26,1.4715,1.513,1.4384,1.4715,3151228,0
1990-09-27,1.4715,1.4715,1.4051,1.4134,2567169,0
1990-09-28,1.3385,1.4134,1.3385,1.4134,3854602,0
1990-10-01,1.4217,1.4715,1.3885,1.4384,1988883,0
1990-10-02,1.4469,1.4715,1.4217,1.4217,2749989,0
1990-10-03,1.4217,1.4217,1.3385,1.3385,1735820,0
1990-10-04,1.3302,1.3801,1.2805,1.3801,1960016,0
1990-10-05,1.3302,1.4384,1.3053,1.4217,2705727,0
1990-10-08,1.4384,1.4469,1.4217,1.4217,181859,0
1990-10-09,1.4217,1.4217,1.3801,1.3885,557118,0
1990-10-10,1.3885,1.4051,1.347,1.3637,2097616,0
1990-10-11,1.347,1.3637,1.3302,1.3385,1296095,0
1990-10-12,1.3885,1.455,1.3637,1.4384,1654996,0
1990-10-15,1.4469,1.4715,1.4217,1.455,1321111,0
1990-10-16,1.4469,1.4881,1.4051,1.4051,1971560,0
1990-10-17,1.4134,1.4801,1.4051,1.4715,1850324,0
1990-10-18,1.4881,1.513,1.4881,1.5051,1807027,0
1990-10-19,1.513,1.5382,1.5051,1.513,1546269,0
1990-10-22,1.513,1.5548,1.5051,1.5548,1115197,0
1990-10-23,1.5382,1.5382,1.5051,1.513,2643187,0
1990-10-24,1.4881,1.513,1.4801,1.4881,2072594,0
1990-10-25,1.4881,1.5298,1.4801,1.5298,2689371,0
1990-10-26,1.513,1.5548,1.513,1.5382,1068051,0
1990-10-29,1.5051,1.513,1.4384,1.4469,582137,0
1990-10-30,1.4469,1.513,1.4384,1.5051,1141177,0
1990-10-31,1.4881,1.513,1.4384,1.4384,967980,0
1990-11-01,1.4469,1.5051,1.4469,1.5051,910249,0
1990-11-02,1.5051,1.5798,1.5051,1.5798,1697336,0
1990-11-05,1.613,1.6379,1.6047,1.6379,2052390,0
1990-11-06,1.6296,1.6795,1.613,1.613,2225587,0
1990-11-07,1.6047,1.6546,1.5882,1.6047,1123861,0
1990-11-08,1.6296,1.6379,1.5712,1.613,5085267,0
1990-11-09,1.5882,1.6628,1.5882,1.6546,2264071,0
1990-11-12,1.6628,1.7128,1.6628,1.7128,1927300,0
1990-11-13,1.696,1.7128,1.6712,1.7128,1143103,0
1990-11-14,1.7128,1.7543,1.6795,1.7294,3597695,0
1990-11-15,1.696,1.7294,1.696,1.7128,2434383,0
1990-11-16,1.7128,1.7459,1.6795,1.7128,1430804,0
1990-11-19,1.7294,1.7543,1.7211,1.7543,1773346,0
1990-11-20,1.7543,1.7543,1.6628,1.6628,4266427,0
1990-11-21,1.5882,1.6546,1.5882,1.6546,1539533,0
1990-11-23,1.6296,1.6628,1.6296,1.6379,203987,0
1990-11-26,1.613,1.7128,1.5882,1.7128,1362486,0
1990-11-27,1.7294,1.7876,1.7294,1.7792,2901056,0
1990-11-28,1.7543,1.8043,1.7294,1.7543,4670555,0
1990-11-29,1.7543,1.7626,1.7128,1.7211,2042766,0
1990-11-30,1.7211,1.7626,1.7128,1.7459,2146683,0
1990-12-03,1.7459,1.7543,1.7128,1.7294,1033411,0
1990-12-04,1.7459,1.8208,1.7459,1.8208,3665048,0
1990-12-05,1.8208,2.0036,1.7876,2.0036,5020795,0
1990-12-06,2.0287,2.0867,1.9539,1.9703,4602236,0
1990-12-07,1.9703,2.0119,1.9207,2.0119,2287170,0
1990-12-10,1.9788,1.9957,1.9455,1.9539,859252,0
1990-12-11,1.9539,1.9539,1.8871,1.8957,1544342,0
1990-12-12,1.8957,1.904,1.8622,1.8957,1502006,0
1990-12-13,1.8957,1.9373,1.8622,1.8871,757256,0
1990-12-14,1.8871,1.8871,1.7543,1.8043,2057198,0
1990-12-17,1.7792,1.8125,1.7626,1.8043,436841,0
1990-12-18,1.8125,1.8541,1.8043,1.8377,1436575,0
1990-12-19,1.8957,1.9373,1.8871,1.9373,2924148,0
1990-12-20,1.904,1.9703,1.8957,1.9703,1721387,0
1990-12-21,2.062,2.062,1.9539,2.0119,2685520,0
1990-12-24,1.9957,1.9957,1.9539,1.9703,444538,0
1990-12-26,1.9957,2.0453,1.9957,2.0287,669694,0
1990-12-27,2.0287,2.0453,1.9455,2.0036,795744,0
1990-12-28,1.9788,2.0036,1.9373,2.0036,1591490,0
1990-12-31,2.0036,2.0036,1.9539,1.9703,305981,0
1991-01-02,1.9703,1.9703,1.9373,1.9373,1305717,0
1991-01-03,1.9207,1.9455,1.9207,1.9373,1097878,0
1991-01-04,1.9207,1.9703,1.9207,1.9373,1239323,0
1991-01-07,1.8622,1.9207,1.8377,1.8541,1032452,0
1991-01-08,1.8622,1.8706,1.8377,1.8622,891003,0
1991-01-09,1.8622,1.904,1.8043,1.8043,1799329,0
1991-01-10,1.8208,1.8706,1.8043,1.8622,1363449,0
1991-01-11,1.8622,1.8706,1.8208,1.8622,509008,0
1991-01-14,1.8208,1.8541,1.7792,1.8208,1638636,0
1991-01-15,1.8125,1.8622,1.8125,1.8541,1136367,0
1991-01-16,1.8208,1.904,1.8208,1.8957,2262145,0
1991-01-17,1.9788,2.0119,1.9539,1.9703,3853640,0
1991-01-18,1.9703,1.9957,1.9373,1.9957,2242905,0
1991-01-21,1.9788,1.9957,1.9455,1.9788,2129365,0
1991-01-22,1.9788,2.0119,1.9703,1.9788,2920296,0
1991-01-23,1.9788,2.0453,1.9788,2.0287,3424494,0
1991-01-24,2.0287,2.0453,1.9957,2.0119,1924415,0
1991-01-25,2.0119,2.062,2.0119,2.062,2866415,0
1991-01-28,2.0453,2.062,2.0453,2.0538,1021865,0
1991-01-29,2.062,2.0787,2.0453,2.062,2429573,0
1991-01-30,2.062,2.1784,2.062,2.0867,4669592,0
1991-01-31,2.0867,2.1286,2.0867,2.1118,2667240,0
1991-02-01,2.1286,2.1286,2.0538,2.1286,3301332,0
1991-02-04,2.1616,2.3115,2.1616,2.3115,5677984,0
1991-02-05,2.3115,2.4194,2.303,2.3612,7765015,0
1991-02-06,2.3529,2.3612,2.3195,2.3529,3176245,0
1991-02-07,2.3612,2.3696,2.303,2.3195,7048170,0
1991-02-08,2.3195,2.3364,2.303,2.3195,1971560,0
1991-02-11,2.3529,2.3946,2.3195,2.3946,4882241,0
1991-02-12,2.4194,2.4194,2.3861,2.3946,4649388,0
1991-02-13,2.3946,2.4111,2.2032,2.2782,5330628,0
1991-02-14,2.2864,2.3195,2.2532,2.2864,6888440,0
1991-02-15,2.2864,2.3115,2.2697,2.303,2739406,0
1991-02-19,2.303,2.3195,2.2697,2.303,2143799,0
1991-02-20,2.3115,2.3115,2.2697,2.2782,2260225,0
1991-02-21,2.303,2.3861,2.2532,2.3861,4257769,0
1991-02-22,2.3946,2.4609,2.3861,2.4194,3400440,0
1991-02-25,2.4111,2.4279,2.3612,2.3612,2051429,0
1991-02-26,2.3612,2.3696,2.3115,2.3529,17502548,0
1991-02-27,2.3529,2.3946,2.3364,2.3946,3186830,0
1991-02-28,2.4111,2.4111,2.3696,2.3861,2812528,0
1991-03-01,2.3696,2.4443,2.3696,2.4443,3774740,0
1991-03-04,2.4609,2.4609,2.4194,2.4443,2453630,0
1991-03-05,2.4443,2.5026,2.4443,2.4609,3640033,0
1991-03-06,2.4775,2.5026,2.3946,2.4111,2401669,0
1991-03-07,2.4111,2.4111,2.3696,2.4111,2293904,0
1991-03-08,2.3861,2.4111,2.3861,2.3946,2724970,0
1991-03-11,2.3946,2.4111,2.3861,2.3946,3179133,0
1991-03-12,2.3861,2.3946,2.303,2.303,2258299,0
1991-03-13,2.303,2.3529,2.303,2.3529,2475761,0
1991-03-14,2.3612,2.3612,2.3195,2.3364,1606887,0
1991-03-15,2.3364,2.3364,2.2782,2.303,3659275,0
1991-03-18,2.2864,2.303,2.2782,2.2864,2029293,0
1991-03-19,2.2864,2.303,2.2782,2.2782,1289358,0
1991-03-20,2.2782,2.3115,2.2782,2.303,1753143,0
1991-03-21,2.3115,2.3195,2.303,2.3195,1198909,0
1991-03-22,2.3115,2.3115,2.2864,2.3115,1092103,0
1991-03-25,2.3364,2.3364,2.303,2.303,1352866,0
1991-03-26,2.303,2.3861,2.303,2.3861,5906029,0
1991-03-27,2.4775,2.5109,2.4609,2.4775,4572411,0
1991-03-28,2.4609,2.4942,2.4279,2.4443,2709574,0
1991-04-01,2.4279,2.4609,2.4194,2.4194,1206606,0
1991-04-02,2.4279,2.4609,2.4111,2.4194,2486341,0
1991-04-03,2.4194,2.4775,2.4111,2.4775,3475493,0
1991-04-04,2.4775,2.4942,2.4443,2.4609,4134603,0
1991-04-05,2.4609,2.4942,2.3946,2.3946,2347787,0
1991-04-08,2.4111,2.4443,2.4111,2.4443,849629,0
1991-04-09,2.4194,2.4279,2.3861,2.3861,2199606,0
1991-04-10,2.3861,2.4194,2.3612,2.4194,1414444,0
1991-04-11,2.5109,2.5442,2.4775,2.5442,7832367,0
1991-04-12,2.6853,2.6853,2.5442,2.5442,3662164,0
1991-04-15,2.5606,2.594,2.5442,2.5771,3521679,0
1991-04-16,2.5859,2.619,2.5442,2.619,3114664,0
1991-04-17,2.6357,2.9183,2.619,2.8101,5254614,0
1991-04-18,2.7685,2.7685,2.619,2.6524,2819267,0
1991-04-19,2.6853,2.6939,2.5859,2.5859,1739673,0
1991-04-22,2.5442,2.5606,2.5109,2.5276,5429740,0
1991-04-23,2.5442,2.5771,2.5026,2.5276,3919071,0
1991-04-24,2.5442,2.5606,2.5026,2.5109,3411024,0
1991-04-25,2.5109,2.611,2.4942,2.594,3138721,0
1991-04-26,2.5859,2.5859,2.5442,2.5771,1832041,0
1991-04-29,2.594,2.611,2.4942,2.4942,1685788,0
1991-04-30,2.5771,2.611,2.4775,2.5026,2959752,0
1991-05-01,2.5771,2.619,2.5606,2.594,3079063,0
1991-05-02,2.6687,2.7522,2.619,2.6939,4558938,0
1991-05-03,2.7188,2.7353,2.619,2.6687,1298978,0
1991-05-06,2.619,2.6687,2.5859,2.6524,3438930,0
1991-05-07,2.6524,2.6853,2.6357,2.6853,2862564,0
1991-05-08,2.6853,2.7353,2.6437,2.7188,2462289,0
1991-05-09,2.7021,2.8101,2.7021,2.7353,3014598,0
1991-05-10,2.7353,2.7522,2.6437,2.6437,1076712,0
1991-05-13,2.6687,2.7271,2.611,2.7188,1710805,0
1991-05-14,2.7188,2.7188,2.619,2.6357,1352866,0
1991-05-15,2.6357,2.7021,2.6357,2.6939,3343669,0
1991-05-16,2.7188,2.7271,2.6687,2.6853,2090877,0
1991-05-17,2.6687,2.6853,2.619,2.6357,1598226,0
1991-05-20,2.6687,2.6687,2.6437,2.6687,917943,0
1991-05-21,2.6853,2.6853,2.619,2.6687,1642486,0
1991-05-22,2.6939,2.7271,2.6687,2.6853,2062972,0
1991-05-23,2.6853,2.7271,2.6687,2.6939,1574170,0
1991-05-24,2.6939,2.7522,2.6853,2.7522,1885926,0
1991-05-28,2.7271,2.7685,2.7271,2.7353,3033838,0
1991-05-29,2.7685,2.8101,2.7353,2.8021,2741328,0
1991-05-30,2.8101,2.8101,2.7685,2.7851,1942701,0
1991-05-31,2.7851,2.7851,2.6687,2.7522,5625064,0
1991-06-03,2.7685,2.777,2.7353,2.7685,1448120,0
1991-06-04,2.7522,2.8269,2.7353,2.8021,1657880,0
1991-06-05,2.8269,2.8684,2.8101,2.8435,3959483,0
1991-06-06,2.8601,2.8601,2.8269,2.8269,1388467,0
1991-06-07,2.8021,2.8269,2.7271,2.7685,1794517,0
1991-06-10,2.7851,2.8101,2.7522,2.8101,933338,0
1991-06-11,2.8435,2.8768,2.8101,2.8351,2297752,0
1991-06-12,2.8351,2.8351,2.7021,2.7522,3148343,0
1991-06-13,2.777,2.777,2.7021,2.7271,2093765,0
1991-06-14,2.7353,2.7522,2.6853,2.7021,3589996,0
1991-06-17,2.7021,2.7021,2.6437,2.6524,1846476,0
1991-06-18,2.7021,2.7353,2.6357,2.6939,2738441,0
1991-06-19,2.6939,2.7188,2.6687,2.7021,1345166,0
1991-06-20,2.7271,2.7522,2.7021,2.7188,3738176,0
1991-06-21,2.7353,2.7353,2.7021,2.7271,2181327,0
1991-06-24,2.7021,2.7188,2.6524,2.7021,2001392,0
1991-06-25,2.7353,2.7353,2.6687,2.6853,1598226,0
1991-06-26,2.6939,2.6939,2.6437,2.6524,2790399,0
1991-06-27,2.6524,2.7021,2.6357,2.6357,3087723,0
1991-06-28,2.6437,2.6437,2.5359,2.611,3856530,0
1991-07-01,2.5771,2.7522,2.5771,2.619,2241944,0
1991-07-02,2.619,2.6939,2.611,2.6939,2255414,0
1991-07-03,2.6687,2.6687,2.611,2.619,1853214,0
1991-07-05,2.594,2.6524,2.594,2.619,606189,0
1991-07-08,2.611,2.6524,2.5442,2.594,1782969,0
1991-07-09,2.6853,2.7353,2.6437,2.6939,3035764,0
1991-07-10,2.7021,2.7522,2.6853,2.7188,2018710,0
1991-07-11,2.7271,2.7522,2.6524,2.6853,2210187,0
1991-07-12,2.6853,2.7271,2.6687,2.6853,2608544,0
1991-07-15,2.6939,2.7685,2.6939,2.7522,2061047,0
1991-07-16,2.7851,2.8021,2.6939,2.7271,4681136,0
1991-07-17,2.7353,2.8351,2.7353,2.8351,3592881,0
1991-07-18,2.8351,2.9183,2.8021,2.9183,3350406,0
1991-07-19,2.8684,2.893,2.8435,2.893,2882773,0
1991-07-22,2.91,2.9267,2.8021,2.8021,1120970,0
1991-07-23,2.8021,2.8021,2.7188,2.777,2399748,0
1991-07-24,2.7522,2.7685,2.6939,2.6939,1747371,0
1991-07-25,2.7353,2.7522,2.7021,2.7353,2991500,0
1991-07-26,2.7188,2.7851,2.7188,2.7851,2105311,0
1991-07-29,2.8021,2.8101,2.7685,2.7685,1308604,0
1991-07-30,2.8021,2.8601,2.8021,2.8435,2582569,0
1991-07-31,2.8601,2.9432,2.8269,2.9432,2282356,0
1991-08-01,2.893,2.893,2.8351,2.8351,2984765,0
1991-08-02,2.8601,2.8768,2.8435,2.8684,1965789,0
1991-08-05,2.8435,2.8684,2.8101,2.8269,1637677,0
1991-08-06,2.8101,2.893,2.7522,2.8768,2915486,0
1991-08-07,2.893,2.9432,2.8021,2.8435,2699954,0
1991-08-08,2.8101,2.8351,2.8021,2.8351,2346825,0
1991-08-09,2.8269,2.8351,2.8021,2.8101,2686482,0
1991-08-12,2.8269,2.8684,2.8021,2.8684,1273000,0
1991-08-13,2.8684,2.9267,2.8435,2.91,5020795,0
1991-08-14,2.9267,3.1012,2.9267,3.0098,6360189,0
1991-08-15,2.9929,3.0682,2.9929,3.0597,5009254,0
1991-08-16,3.0845,3.1012,3.0179,3.1012,5380662,0
1991-08-19,3.0016,3.0346,2.8684,2.9599,2604695,0
1991-08-20,3.0346,3.0513,2.9929,3.0513,2894322,0
1991-08-21,3.1012,3.1844,3.0845,3.1177,4373234,0
1991-08-22,3.1012,3.1012,3.0016,3.0597,3076177,0
1991-08-23,3.0513,3.1177,3.0179,3.1012,2366068,0
1991-08-26,3.0346,3.0845,3.0016,3.0845,1072863,0
1991-08-27,3.0513,3.0845,3.0098,3.0098,1934035,0
1991-08-28,3.0098,3.0346,3.0016,3.0179,1388467,0
1991-08-29,3.0513,3.0845,3.0098,3.0346,1891700,0
1991-08-30,3.0346,3.0513,2.9929,3.0179,748596,0
1991-09-03,3.0098,3.0597,2.9929,3.0098,2288130,0
1991-09-04,2.9929,3.0016,2.8768,2.893,1409631,0
1991-09-05,2.91,2.9432,2.8768,2.91,2229432,0
1991-09-06,2.893,2.9432,2.8684,2.9432,1641525,0
1991-09-09,2.9432,2.9432,2.9183,2.9432,601380,0
1991-09-10,2.9432,2.9432,2.8768,2.893,640830,0
1991-09-11,2.9183,2.9599,2.9183,2.9183,2571980,0
1991-09-12,2.9432,3.0098,2.9267,2.9929,1817609,0
1991-09-13,2.9929,3.0845,2.9929,3.0016,1724274,0
1991-09-16,2.9929,3.0346,2.9929,3.0098,1601113,0
1991-09-17,3.0098,3.0346,3.0016,3.0098,2098577,0
1991-09-18,3.0098,3.0597,3.0016,3.0346,1878229,0
1991-09-19,3.0513,3.1844,3.0346,3.1844,3955633,0
1991-09-20,3.1844,3.2259,3.1512,3.2009,4607047,0
1991-09-23,3.1428,3.1512,3.0845,3.0845,1577057,0
1991-09-24,3.1012,3.1428,3.0845,3.1345,1949432,0
1991-09-25,3.1428,3.1428,3.1012,3.1012,844819,0
1991-09-26,3.1012,3.1428,3.0845,3.1012,1237397,0
1991-09-27,3.1177,3.1177,3.0845,3.1012,1696372,0
1991-09-30,3.1012,3.1844,3.0845,3.1844,2379541,0
1991-10-01,3.1844,3.2259,3.1844,3.2175,836159,0
1991-10-02,3.2175,3.2426,3.1844,3.2175,1569360,0
1991-10-03,3.1844,3.2175,3.1844,3.1844,498421,0
1991-10-04,3.1678,3.1678,3.1012,3.1012,769767,0
1991-10-07,3.1345,3.1345,3.0597,3.0845,701452,0
1991-10-08,3.1012,3.1177,3.0179,3.0597,1666542,0
1991-10-09,3.0597,3.0597,2.9516,3.0016,2544074,0
1991-10-10,3.0098,3.0179,2.9516,3.0179,2098577,0
1991-10-11,3.0179,3.0845,3.0179,3.0682,1470252,0
1991-10-14,3.0682,3.1177,3.0682,3.1012,951624,0
1991-10-15,3.1345,3.1345,3.0845,3.1177,3031914,0
1991-10-16,3.1345,3.2175,3.1177,3.1844,2475761,0
1991-10-17,3.1844,3.2591,3.1844,3.2259,2296790,0
1991-10-18,3.2507,3.2507,3.2175,3.2259,1460630,0
1991-10-21,3.2426,3.2426,3.2009,3.2259,315602,0
1991-10-22,3.2175,3.2259,3.1844,3.1844,867912,0
1991-10-23,3.1844,3.2009,3.1428,3.1844,1192174,0
1991-10-24,3.1678,3.1844,3.1512,3.1844,1911904,0
1991-10-25,3.1678,3.1844,3.0597,3.0682,1078637,0
1991-10-28,3.1012,3.1678,3.1012,3.1678,1357673,0
1991-10-29,3.1678,3.2175,3.1512,3.1844,2121668,0
1991-10-30,3.2009,3.2009,3.1678,3.1844,601380,0
1991-10-31,3.1844,3.2259,3.1844,3.2009,1873417,0
1991-11-01,3.1844,3.2755,3.1512,3.2175,1287435,0
1991-11-04,3.2426,3.2426,3.1678,3.2426,643716,0
1991-11-05,3.2507,3.2507,3.2009,3.2426,1518366,0
1991-11-06,3.2507,3.2507,3.1844,3.2175,1864757,0
1991-11-07,3.2009,3.2175,3.1678,3.2009,2140912,0
1991-11-08,3.2175,3.2175,3.1844,3.2009,1443310,0
1991-11-11,3.2009,3.2175,3.1844,3.2009,884272,0
1991-11-12,3.2009,3.2259,3.1844,3.2175,1311487,0
1991-11-13,3.2175,3.2175,3.1844,3.1844,830385,0
1991-11-14,3.2175,3.2591,3.1844,3.2591,1165231,0
1991-11-15,3.2009,3.2507,3.0346,3.0346,1527023,0
1991-11-18,3.0346,3.0513,3.0016,3.0179,1927300,0
1991-11-19,2.9766,2.9766,2.8768,2.893,2333354,0
1991-11-20,2.9183,2.9267,2.8101,2.8351,3274391,0
1991-11-21,2.8101,2.9267,2.8021,2.893,2049502,0
1991-11-22,2.893,2.9516,2.8601,2.9432,1496232,0
1991-11-25,2.9183,2.9183,2.8601,2.8768,1105577,0
1991-11-26,2.91,2.9432,2.8021,2.893,2447853,0
1991-11-27,2.893,2.9432,2.8601,2.893,1820494,0
1991-11-29,2.8269,2.8435,2.7522,2.8435,2400709,0
1991-12-02,2.7851,2.8684,2.7271,2.8684,2673975,0
1991-12-03,2.8435,2.893,2.8435,2.893,1486608,0
1991-12-04,2.893,2.9183,2.8601,2.91,2506550,0
1991-12-05,2.91,2.91,2.8601,2.893,1429843,0
1991-12-06,2.8435,2.9267,2.8351,2.8768,2158232,0
1991-12-09,2.8768,3.0346,2.8768,2.9599,1793558,0
1991-12-10,2.9599,3.0845,2.9599,3.0597,2708616,0
1991-12-11,3.0682,3.0845,3.0346,3.0513,1813760,0
1991-12-12,3.0346,3.1345,3.0346,3.1012,2131291,0
1991-12-13,3.1345,3.2009,3.1345,3.1678,2094728,0
1991-12-16,3.1512,3.1678,3.1345,3.1345,1998504,0
1991-12-17,3.1177,3.2426,3.1012,3.2009,2147643,0
1991-12-18,3.2259,3.2591,3.1844,3.1844,4949595,0
1991-12-19,3.1844,3.1844,3.1012,3.1177,3303255,0
1991-12-20,3.2009,3.2507,3.1844,3.2259,3885390,0
1991-12-23,3.2842,3.309,3.2009,3.2925,2218849,0
1991-12-24,3.3258,3.5003,3.3258,3.3836,1847438,0
1991-12-26,3.4173,3.4669,3.4007,3.4669,2599883,0
1991-12-27,3.492,3.5003,3.3922,3.4173,3390819,0
1991-12-30,3.4007,3.4669,3.4007,3.4669,1862836,0
1991-12-31,3.4007,3.4669,3.4007,3.4669,1454858,0
1992-01-02,3.4254,3.4669,3.3339,3.4669,2216929,0
1992-01-03,3.4504,3.4669,3.3922,3.4338,3217620,0
1992-01-06,3.4338,3.4504,3.3922,3.4007,2139952,0
1992-01-07,3.3836,3.4007,3.3339,3.3836,2045652,0
1992-01-08,3.3588,3.3588,3.2842,3.3339,3593844,0
1992-01-09,3.309,3.3258,3.2755,3.2925,3376387,0
1992-01-10,3.2755,3.2755,3.1512,3.2175,2371839,0
1992-01-13,3.1844,3.2842,3.1844,3.2591,1769498,0
1992-01-14,3.2259,3.3339,3.2175,3.3339,2794250,0
1992-01-15,3.3258,3.3673,3.2507,3.3673,2860642,0
1992-01-16,3.3922,3.3922,3.309,3.3423,1970600,0
1992-01-17,3.309,3.3339,3.2507,3.2842,1814724,0
1992-01-20,3.3339,3.3588,3.2842,3.3339,1560704,0
1992-01-21,3.3258,3.4254,3.2755,3.2755,4516601,0
1992-01-22,3.2925,3.3423,3.2507,3.3339,4446359,0
1992-01-23,3.3258,3.3258,3.2755,3.2755,2599883,0
1992-01-24,3.309,3.3258,3.2755,3.3258,2080293,0
1992-01-27,3.2507,3.2842,3.2507,3.2842,1259531,0
1992-01-28,3.2842,3.309,3.2591,3.2842,2258299,0
1992-01-29,3.2755,3.3588,3.2755,3.3258,3561130,0
1992-01-30,3.309,3.3423,3.2925,3.309,2031222,0
1992-01-31,3.309,3.3258,3.2507,3.2755,2223662,0
1992-02-03,3.2259,3.3258,3.2175,3.309,1201795,0
1992-02-04,3.2842,3.3588,3.2842,3.3423,1241245,0
1992-02-05,3.3588,3.4007,3.3423,3.4007,2966484,0
1992-02-06,3.3836,3.4338,3.3836,3.4338,3763194,0
1992-02-07,3.4754,3.5003,3.4007,3.4338,1816644,0
1992-02-10,3.4504,3.4669,3.4173,3.4504,1839739,0
1992-02-11,3.4504,3.4504,3.4254,3.4338,1754100,0
1992-02-12,3.4338,3.4754,3.4173,3.4504,4137491,0
1992-02-13,3.4254,3.4669,3.4254,3.4338,1490457,0
1992-02-14,3.4254,3.5418,3.4173,3.5085,2240016,0
1992-02-18,3.5085,3.5666,3.5003,3.5586,2338166,0
1992-02-19,3.5418,3.5586,3.4504,3.4504,2564281,0
1992-02-20,3.4338,3.5835,3.4254,3.5835,4290484,0
1992-02-21,3.5666,3.6166,3.5253,3.5337,3566900,0
1992-02-24,3.5586,3.6001,3.5586,3.5835,1455819,0
1992-02-25,3.5418,3.5586,3.4754,3.5085,959319,0
1992-02-26,3.492,3.5418,3.4338,3.5418,1776232,0
1992-02-27,3.5418,3.5586,3.4754,3.492,375259,0
1992-02-28,3.5586,3.5835,3.5085,3.5666,1886889,0
1992-03-02,3.5666,3.5835,3.5253,3.5666,1267225,0
1992-03-03,3.5418,3.5915,3.5337,3.5586,1081523,0
1992-03-04,3.5835,3.6001,3.5085,3.5085,1871496,0
1992-03-05,3.5003,3.5003,3.4173,3.4254,1579944,0
1992-03-06,3.4254,3.4754,3.2925,3.3423,2858717,0
1992-03-09,3.3673,3.3836,3.3258,3.3339,2656658,0
1992-03-10,3.3423,3.3588,3.3258,3.3339,3703532,0
1992-03-11,3.3258,3.3588,3.309,3.3423,1994653,0
1992-03-12,3.3423,3.3423,3.2507,3.2842,2615280,0
1992-03-13,3.3258,3.3258,3.2591,3.2925,1620356,0
1992-03-16,3.309,3.309,3.2755,3.2842,1712727,0
1992-03-17,3.2925,3.3423,3.2925,3.3339,1701183,0
1992-03-18,3.3339,3.4504,3.3339,3.4338,1943662,0
1992-03-19,3.4504,3.4669,3.4173,3.4254,2034109,0
1992-03-20,3.4007,3.4173,3.3588,3.3922,2601811,0
1992-03-23,3.3922,3.3922,3.3339,3.3339,1125782,0
1992-03-24,3.3836,3.4007,3.3258,3.3258,1365372,0
1992-03-25,3.3836,3.4173,3.3423,3.4007,1708880,0
1992-03-26,3.4173,3.4504,3.3922,3.4504,3064628,0
1992-03-27,3.4338,3.4338,3.3922,3.4007,2043729,0
1992-03-30,3.4007,3.4173,3.3588,3.3588,1310526,0
1992-03-31,3.3423,3.4504,3.3423,3.4504,2698029,0
1992-04-01,3.4504,3.492,3.3922,3.492,2608544,0
1992-04-02,3.4007,3.4504,3.3339,3.3836,1675205,0
1992-04-03,3.3673,3.3836,3.3423,3.3673,1938849,0
1992-04-06,3.3673,3.4173,3.3673,3.4173,3055004,0
1992-04-07,3.4254,3.4254,3.3588,3.3673,1657880,0
1992-04-08,3.3423,3.3836,3.2925,3.3258,3265734,0
1992-04-09,3.3922,3.3922,3.3258,3.3922,2453630,0
1992-04-10,3.4007,3.4338,3.4007,3.4173,2971296,0
1992-04-13,3.4338,3.4338,3.3836,3.4173,1371148,0
1992-04-14,3.4254,3.6166,3.4173,3.5915,3992198,0
1992-04-15,3.5915,3.6333,3.5418,3.6001,5490354,0
1992-04-16,3.5586,3.6333,3.5337,3.5835,4091307,0
1992-04-20,3.4669,3.6001,3.4669,3.5835,2562357,0
1992-04-21,3.5835,3.6166,3.5835,3.6001,2128402,0
1992-04-22,3.6333,3.7412,3.5835,3.6497,4897633,0
1992-04-23,3.6497,3.6749,3.6001,3.6667,3509172,0
1992-04-24,3.6667,3.6749,3.5586,3.5586,2047577,0
1992-04-27,3.5337,3.5835,3.4669,3.5586,2862564,0
1992-04-28,3.5586,3.5586,3.5085,3.5586,1018016,0
1992-04-29,3.5835,3.6667,3.5418,3.6667,2415142,0
1992-04-30,3.6749,3.6749,3.6417,3.6749,2723042,0
1992-05-01,3.6749,3.6749,3.5586,3.6001,4000856,0
1992-05-04,3.5835,3.6166,3.5835,3.6001,1231623,0
1992-05-05,3.6001,3.6333,3.5835,3.6001,2469024,0
1992-05-06,3.6166,3.6998,3.6166,3.6832,2456512,0
1992-05-07,3.6749,3.6749,3.6166,3.6667,1577057,0
1992-05-08,3.6749,3.6998,3.6333,3.6417,1564550,0
1992-05-11,3.6417,3.7746,3.6333,3.7412,1538568,0
1992-05-12,3.6998,3.7746,3.6667,3.6832,2037958,0
1992-05-13,3.7412,3.7412,3.6749,3.6998,2265034,0
1992-05-14,3.6749,3.6749,3.5915,3.6166,1966751,0
1992-05-15,3.5915,3.6001,3.5337,3.5337,2203454,0
1992-05-18,3.5418,3.6166,3.5337,3.6001,1345166,0
1992-05-19,3.6166,3.6667,3.6166,3.6417,1883041,0
1992-05-20,3.6417,3.6667,3.5915,3.5915,3332126,0
1992-05-21,3.5915,3.6001,3.5666,3.5666,1374995,0
1992-05-22,3.5835,3.6417,3.5835,3.6001,1999464,0
1992-05-26,3.5666,3.5666,3.492,3.5337,2065858,0
1992-05-27,3.5337,3.5915,3.5337,3.5666,2066821,0
1992-05-28,3.5666,3.5666,3.5418,3.5586,3333086,0
1992-05-29,3.5586,3.5666,3.5418,3.5418,2145722,0
1992-06-01,3.5253,3.5418,3.4754,3.5418,1786819,0
1992-06-02,3.5586,3.5666,3.5253,3.5253,1672318,0
1992-06-03,3.5418,3.5586,3.5253,3.5418,2875073,0
1992-06-04,3.5337,3.5418,3.5003,3.5085,2419951,0
1992-06-05,3.5337,3.5835,3.5253,3.5835,2170739,0
1992-06-08,3.5337,3.5835,3.5253,3.5418,1702145,0
1992-06-09,3.5418,3.5418,3.4669,3.4669,1941733,0
1992-06-10,3.4669,3.5085,3.4338,3.5085,1528949,0
1992-06-11,3.492,3.5003,3.4669,3.4754,2726895,0
1992-06-12,3.5003,3.5253,3.492,3.5003,3713159,0
1992-06-15,3.4669,3.5085,3.4669,3.492,3927730,0
1992-06-16,3.492,3.5586,3.492,3.5085,2147643,0
1992-06-17,3.5003,3.5586,3.492,3.492,3037688,0
1992-06-18,3.492,3.5337,3.4669,3.5085,2839473,0
1992-06-19,3.5253,3.5418,3.4754,3.492,2291979,0
1992-06-22,3.5085,3.5085,3.4754,3.5003,2586415,0
1992-06-23,3.492,3.5418,3.492,3.5085,1657880,0
1992-06-24,3.5085,3.5253,3.492,3.492,1840705,0
1992-06-25,3.5003,3.5253,3.5003,3.5253,3508208,0
1992-06-26,3.5085,3.5418,3.5085,3.5418,2512324,0
1992-06-29,3.5418,3.5666,3.5337,3.5586,3038649,0
1992-06-30,3.5915,3.6001,3.5835,3.6001,681244,0
1992-07-01,3.6001,3.6417,3.5835,3.6417,2800983,0
1992-07-02,3.6497,3.6749,3.6333,3.6667,2074521,0
1992-07-06,3.6667,3.6749,3.6166,3.6497,1334581,0
1992-07-07,3.6497,3.6749,3.5418,3.5586,1929225,0
1992-07-08,3.5586,3.6333,3.5586,3.5915,3508208,0
1992-07-09,3.5835,3.6417,3.5666,3.6166,2229432,0
1992-07-10,3.6333,3.6998,3.6333,3.6749,1404820,0
1992-07-13,3.6667,3.7412,3.6417,3.6749,3086765,0
1992-07-14,3.6998,3.7412,3.6832,3.7412,3182019,0
1992-07-15,3.7412,3.7412,3.6497,3.6749,1516438,0
1992-07-16,3.6417,3.6497,3.5835,3.5915,2073560,0
1992-07-17,3.5915,3.6497,3.5586,3.6417,2912604,0
1992-07-20,3.6417,3.6417,3.5835,3.6417,3055004,0
1992-07-21,3.6166,3.6333,3.5835,3.6001,2422839,0
1992-07-22,3.6333,3.6497,3.6001,3.6497,2939542,0
1992-07-23,3.6497,3.6832,3.6417,3.6832,1343242,0
1992-07-24,3.6667,3.6667,3.5915,3.6333,1228739,0
1992-07-27,3.6166,3.6667,3.6166,3.6497,1319189,0
1992-07-28,3.6497,3.7412,3.6497,3.7247,2373766,0
1992-07-29,3.7412,3.7582,3.6998,3.7247,1509700,0
1992-07-30,3.6832,3.7247,3.6417,3.7247,1133478,0
1992-07-31,3.6998,3.7247,3.6998,3.7247,817878,0
1992-08-03,3.6667,3.708,3.6497,3.6667,2266960,0
1992-08-04,3.6749,3.6749,3.6166,3.6749,1331694,0
1992-08-05,3.6749,3.6749,3.5915,3.6333,947775,0
1992-08-06,3.6417,3.6749,3.6333,3.6749,2204417,0
1992-08-07,3.6749,3.6998,3.6166,3.6497,1378844,0
1992-08-10,3.6497,3.6497,3.6166,3.6333,1520287,0
1992-08-11,3.6417,3.6998,3.6417,3.6832,1537606,0
1992-08-12,3.6832,3.6998,3.6497,3.6667,1586679,0
1992-08-13,3.6832,3.708,3.6667,3.708,1371148,0
1992-08-14,3.708,3.7412,3.6832,3.6832,1961939,0
1992-08-17,3.6832,3.6832,3.6333,3.6333,950660,0
1992-08-18,3.6333,3.6749,3.6333,3.6667,1231623,0
1992-08-19,3.6667,3.6667,3.5337,3.5418,5952213,0
1992-08-20,3.5666,3.5666,3.5003,3.5085,3930617,0
1992-08-21,3.5337,3.5835,3.5253,3.5666,1579944,0
1992-08-24,3.5418,3.5418,3.492,3.5003,1121935,0
1992-08-25,3.5003,3.5003,3.3673,3.3922,6484315,0
1992-08-26,3.3836,3.4669,3.3836,3.4338,2828890,0
1992-08-27,3.4669,3.5418,3.4669,3.5337,1646334,0
1992-08-28,3.5253,3.5666,3.5253,3.5586,1356708,0
1992-08-31,3.5586,3.5586,3.4754,3.4754,1358634,0
1992-09-01,3.4669,3.5253,3.4669,3.5253,1511631,0
1992-09-02,3.5003,3.5003,3.4173,3.4754,3798796,0
1992-09-03,3.4669,3.5085,3.4669,3.492,2343940,0
1992-09-04,3.5003,3.5337,3.4754,3.492,1469291,0
1992-09-08,3.492,3.492,3.4504,3.4669,1385583,0
1992-09-09,3.4504,3.4754,3.4338,3.4669,2127442,0
1992-09-10,3.4669,3.492,3.4338,3.492,2040842,0
1992-09-11,3.5003,3.5253,3.492,3.5003,1783933,0
1992-09-14,3.5337,3.5915,3.5337,3.5835,2742287,0
1992-09-15,3.5915,3.5915,3.5085,3.5666,2555623,0
1992-09-16,3.5586,3.6001,3.5337,3.5418,2021597,0
1992-09-17,3.5666,3.5666,3.492,3.492,1349980,0
1992-09-18,3.5085,3.5337,3.5003,3.5085,3775703,0
1992-09-21,3.5085,3.5085,3.492,3.5085,2373766,0
1992-09-22,3.5003,3.5085,3.4754,3.492,2123591,0
1992-09-23,3.5003,3.5253,3.4754,3.5085,2421876,0
1992-09-24,3.5003,3.5337,3.5003,3.5085,5142998,0
1992-09-25,3.5085,3.5835,3.5085,3.5418,3171431,0
1992-09-28,3.5418,3.5418,3.5085,3.5418,2572940,0
1992-09-29,3.5418,3.6166,3.5418,3.6001,3738176,0
1992-09-30,3.5915,3.6998,3.5915,3.6998,3110821,0
1992-10-01,3.6998,3.7247,3.6749,3.708,2061047,0
1992-10-02,3.6998,3.708,3.6832,3.6998,1036298,0
1992-10-05,3.6667,3.6749,3.5418,3.6001,1723313,0
1992-10-06,3.5835,3.6166,3.5418,3.5418,2667240,0
1992-10-07,3.5835,3.5835,3.5337,3.5337,1955204,0
1992-10-08,3.5586,3.5915,3.5418,3.5835,1327847,0
1992-10-09,3.5835,3.5915,3.5586,3.5586,2862564,0
1992-10-12,3.5915,3.6333,3.5835,3.6166,1789704,0
1992-10-13,3.6166,3.6333,3.5915,3.6001,1414444,0
1992-10-14,3.6333,3.6667,3.6166,3.6667,1158497,0
1992-10-15,3.6497,3.7247,3.6417,3.708,1486608,0
1992-10-16,3.708,3.7412,3.6998,3.7412,837120,0
1992-10-19,3.7412,3.7996,3.7412,3.7832,1180631,0
1992-10-20,3.7996,3.8494,3.7746,3.7832,4355914,0
1992-10-21,3.7832,3.7832,3.7412,3.7746,3565940,0
1992-10-22,3.7746,3.833,3.7746,3.8163,2614319,0
1992-10-23,3.8163,3.9075,3.8163,3.8829,2484420,0
1992-10-26,3.916,3.9411,3.8911,3.8911,1843586,0
1992-10-27,3.9411,3.9739,3.916,3.9411,3187792,0
1992-10-28,3.916,3.9244,3.866,3.8911,2062972,0
1992-10-29,3.8413,3.9575,3.8413,3.9244,2496925,0
1992-10-30,3.9739,4.0075,3.9411,3.9826,2595071,0
1992-11-02,3.9739,4.0571,3.9575,4.0323,6744111,0
1992-11-03,4.0157,4.0571,4.0075,4.0493,2825044,0
1992-11-04,4.0323,4.0493,3.9909,4.0157,3036728,0
1992-11-05,3.9909,4.0323,3.9909,4.0075,1675205,0
1992-11-06,3.9826,3.9909,3.9575,3.9739,1014166,0
1992-11-09,3.9739,4.0571,3.9739,3.9739,1954240,0
1992-11-10,3.9575,4.0075,3.9575,3.9739,1047839,0
1992-11-11,3.9826,3.9909,3.9739,3.9909,1191213,0
1992-11-12,4.0157,4.0157,3.9575,3.9826,1457745,0
1992-11-13,4.0075,4.0657,4.0075,4.0657,2243864,0
1992-11-16,4.0493,4.0493,4.0075,4.0075,737054,0
1992-11-17,4.0157,4.0493,4.0075,4.0157,912172,0
1992-11-18,4.0075,4.0657,4.0075,4.0657,1562625,0
1992-11-19,4.0657,4.0657,4.0323,4.0571,1475065,0
1992-11-20,4.0493,4.0821,4.0075,4.0493,2425723,0
1992-11-23,4.0571,4.0571,3.9909,4.0323,2699954,0
1992-11-24,4.0571,4.0821,4.0493,4.0657,5411453,0
1992-11-25,4.0821,4.0821,3.9826,3.9826,4859146,0
1992-11-27,3.9909,4.0075,3.9826,3.9909,1850324,0
1992-11-30,4.0075,4.0157,3.9826,4.0157,4837977,0
1992-12-01,4.0157,4.0157,3.9739,3.9826,1456782,0
1992-12-02,3.9909,4.0323,3.9826,4.0075,1514513,0
1992-12-03,3.9909,4.0571,3.9909,4.0571,2977069,0
1992-12-04,4.0657,4.099,4.0493,4.099,3077137,0
1992-12-07,4.124,4.1405,4.0821,4.1156,2568132,0
1992-12-08,4.1156,4.1156,4.0907,4.099,1297056,0
1992-12-09,4.0907,4.099,4.0571,4.0657,1259531,0
1992-12-10,4.0493,4.0493,3.9909,4.0323,3377348,0
1992-12-11,4.0323,4.0571,3.9909,3.9909,1024750,0
1992-12-14,3.9909,4.0493,3.9909,4.0493,864065,0
1992-12-15,4.0323,4.0657,4.0157,4.0493,1941733,0
1992-12-16,4.0493,4.0493,4.0075,4.0323,2195757,0
1992-12-17,4.0323,4.0657,4.0157,4.0657,3016517,0
1992-12-18,4.0821,4.1156,4.0571,4.1156,4335705,0
1992-12-21,4.0821,4.0907,4.0657,4.0821,1191213,0
1992-12-22,4.0907,4.099,4.0571,4.0657,2517135,0
1992-12-23,4.0907,4.099,4.0821,4.0907,2089913,0
1992-12-24,4.1156,4.1491,4.099,4.1405,1321111,0
1992-12-28,4.124,4.1735,4.124,4.1735,2010050,0
1992-12-29,4.1735,4.1986,4.1405,4.1572,1595340,0
1992-12-30,4.1572,4.1735,4.124,4.1405,715884,0
1992-12-31,4.1405,4.1491,4.0907,4.0907,1933072,0
1993-01-04,4.099,4.1156,4.0821,4.0907,1181588,0
1993-01-05,4.0907,4.099,4.0657,4.0907,2279470,0
1993-01-06,4.1156,4.1572,4.0907,4.099,2960710,0
1993-01-07,4.099,4.099,3.9909,4.0323,1490457,0
1993-01-08,3.9909,4.0075,3.9491,3.9826,2097616,0
1993-01-11,3.9575,3.9739,3.9244,3.9575,953550,0
1993-01-12,3.9575,3.9826,3.916,3.9575,3239752,0
1993-01-13,3.9491,4.0157,3.9244,3.9909,3095422,0
1993-01-14,4.0075,4.0493,3.9826,4.0323,2219812,0
1993-01-15,4.0571,4.1156,4.0493,4.1156,2069706,0
1993-01-18,4.0907,4.0907,4.0323,4.0493,1844551,0
1993-01-19,4.0493,4.1405,4.0157,4.1156,5859841,0
1993-01-20,4.124,4.1405,4.0821,4.0821,1527987,0
1993-01-21,4.0907,4.1491,4.0907,4.1491,2585450,0
1993-01-22,4.1572,4.2487,4.1491,4.2237,3453361,0
1993-01-25,4.2237,4.2318,4.1986,4.2237,2239053,0
1993-01-26,4.2487,4.2652,4.2237,4.2237,1392313,0
1993-01-27,4.2154,4.2985,4.1986,4.2816,1461596,0
1993-01-28,4.2816,4.2985,4.2652,4.2816,1738710,0
1993-01-29,4.2816,4.2985,4.2568,4.2652,919868,0
1993-02-01,4.2318,4.3403,4.2318,4.3403,1492385,0
1993-02-02,4.3317,4.3317,4.2816,4.2985,1164270,0
1993-02-03,4.3403,4.3981,4.3403,4.3981,2698029,0
1993-02-04,4.3734,4.4646,4.3734,4.448,2193831,0
1993-02-05,4.423,4.4732,4.3651,4.4065,2478642,0
1993-02-08,4.4065,4.423,4.3651,4.4065,1983110,0
1993-02-09,4.3981,4.3981,4.3651,4.3734,1501044,0
1993-02-10,4.3899,4.3981,4.315,4.3403,2336239,0
1993-02-11,4.3565,4.3981,4.3565,4.3899,3964291,0
1993-02-12,4.3899,4.3981,4.315,4.3317,2334314,0
1993-02-16,4.3565,4.3565,4.2487,4.2816,1901321,0
1993-02-17,4.2568,4.2652,4.124,4.124,3597695,0
1993-02-18,4.1903,4.1986,4.0907,4.124,3928693,0
1993-02-19,4.1572,4.2154,4.1405,4.1735,2637411,0
1993-02-22,4.2237,4.2816,4.2237,4.2487,6938480,0
1993-02-23,4.2816,4.3403,4.2652,4.315,6392907,0
1993-02-24,4.3068,4.4065,4.3068,4.3981,3682369,0
1993-02-25,4.3981,4.4316,4.3899,4.4316,3299408,0
1993-02-26,4.4316,4.4646,4.3734,4.4065,2689371,0
1993-03-01,4.4065,4.4732,4.4065,4.4646,2843324,0
1993-03-02,4.4316,4.5315,4.4065,4.5315,2767308,0
1993-03-03,4.5315,4.5477,4.4981,4.5477,1814724,0
1993-03-04,4.5477,4.5647,4.4065,4.4316,4029722,0
1993-03-05,4.4646,4.5062,4.4316,4.4981,3036728,0
1993-03-08,4.5149,4.6396,4.5149,4.6396,4557978,0
1993-03-09,4.6475,4.7474,4.6475,4.7474,4284710,0
1993-03-10,4.7141,4.814,4.6976,4.8054,2573900,0
1993-03-11,4.814,4.9304,4.814,4.8223,5937781,0
1993-03-12,4.8223,4.8223,4.7803,4.8054,4195223,0
1993-03-15,4.814,4.8639,4.8054,4.847,3155080,0
1993-03-16,4.8389,4.8639,4.7724,4.7893,4557012,0
1993-03-17,4.7724,4.8054,4.681,4.681,4080720,0
1993-03-18,4.6976,4.7474,4.6643,4.6724,4925540,0
1993-03-19,4.6976,4.7141,4.6643,4.6643,5458602,0
1993-03-22,4.6643,4.7306,4.6643,4.7306,3291709,0
1993-03-23,4.7474,4.7803,4.7141,4.7141,2184212,0
1993-03-24,4.681,4.7474,4.681,4.7141,2973219,0
1993-03-25,4.7141,4.7474,4.6976,4.7474,2588339,0
1993-03-26,4.7474,4.7893,4.6724,4.6724,4213506,0
1993-03-29,4.6976,4.7558,4.6976,4.7306,2720158,0
1993-03-30,4.7474,4.7558,4.6976,4.7306,2958787,0
1993-03-31,4.7558,4.7558,4.7141,4.7306,1576094,0
1993-04-01,4.7893,4.7893,4.7306,4.7474,2893359,0
1993-04-02,4.7474,4.7803,4.7141,4.7474,2125516,0
1993-04-05,4.7474,4.7893,4.7474,4.7558,4989043,0
1993-04-06,4.7803,4.8639,4.7803,4.8389,2175551,0
1993-04-07,4.8639,4.9304,4.8639,4.9304,4821622,0
1993-04-08,4.947,5.1131,4.947,5.1131,4256804,0
1993-04-12,5.2212,5.2881,5.1632,5.2881,5474959,0
1993-04-13,5.3625,5.3794,5.2712,5.3294,2929920,0
1993-04-14,5.2881,5.2881,5.1466,5.1962,3974875,0
1993-04-15,5.1632,5.1715,5.0381,5.0883,3735285,0
1993-04-16,5.0883,5.0883,4.947,4.9551,3615012,0
1993-04-19,4.9551,4.9637,4.9137,4.947,2065858,0
1993-04-20,4.9637,4.9637,4.8054,4.8887,2254450,0
1993-04-21,4.9137,4.9137,4.7141,4.7893,5300799,0
1993-04-22,4.7893,4.947,4.7893,4.7893,4041272,0
1993-04-23,4.814,4.814,4.7141,4.7474,2866415,0
1993-04-26,4.7306,4.7803,4.5729,4.6309,5497091,0
1993-04-27,4.6058,4.7558,4.5477,4.7558,6210086,0
1993-04-28,4.7803,4.8223,4.681,4.7306,3070402,0
1993-04-29,4.7558,4.847,4.7474,4.847,2928957,0
1993-04-30,4.847,4.9637,4.847,4.8722,3999892,0
1993-05-03,4.8722,4.9221,4.8054,4.9221,2173624,0
1993-05-04,4.9137,4.9551,4.8887,4.9137,2558512,0
1993-05-05,4.9304,4.9803,4.8722,4.8722,2082215,0
1993-05-06,4.8722,4.8722,4.7306,4.7558,1635750,0
1993-05-07,4.7558,4.7724,4.7141,4.7474,1773346,0
1993-05-10,4.7306,4.8054,4.6643,4.6643,3981613,0
1993-05-11,4.6976,4.8054,4.6976,4.8054,1945584,0
1993-05-12,4.7803,4.847,4.7474,4.8054,1994653,0
1993-05-13,4.7724,4.7803,4.681,4.681,4232748,0
1993-05-14,4.7141,4.7141,4.5895,4.6058,3910410,0
1993-05-17,4.6058,4.6475,4.5149,4.6058,1954240,0
1993-05-18,4.6147,4.6724,4.6147,4.6475,1634792,0
1993-05-19,4.6396,4.814,4.5315,4.8054,3150268,0
1993-05-20,4.814,4.8722,4.7558,4.7893,2323732,0
1993-05-21,4.7893,4.814,4.7474,4.7474,2230398,0
1993-05-24,4.7474,4.7803,4.6976,4.7306,1267225,0
1993-05-25,4.7306,4.7558,4.7141,4.7558,1394239,0
1993-05-26,4.7558,4.9137,4.7306,4.8887,2691294,0
1993-05-27,4.8887,4.9221,4.7724,4.8054,3100232,0
1993-05-28,4.7558,4.7803,4.6976,4.7141,1612661,0
1993-06-01,4.7141,4.7724,4.7141,4.7306,3355217,0
1993-06-02,4.7141,4.7306,4.6396,4.6475,6776825,0
1993-06-03,4.681,4.681,4.6309,4.6396,2699954,0
1993-06-04,4.6309,4.6396,4.448,4.4732,5868500,0
1993-06-07,4.4981,4.4981,4.3403,4.3651,3129099,0
1993-06-08,4.3651,4.4065,4.3565,4.3651,5912763,0
1993-06-09,4.3899,4.4981,4.3734,4.448,2012937,0
1993-06-10,4.4732,4.4981,4.448,4.4646,3247449,0
1993-06-11,4.4732,4.5395,4.4732,4.5315,3175283,0
1993-06-14,4.5315,4.6643,4.5315,4.6475,3919071,0
1993-06-15,4.6976,4.7558,4.6724,4.681,3669857,0
1993-06-16,4.681,4.7141,4.6309,4.6724,2184212,0
1993-06-17,4.6976,4.7558,4.6976,4.7306,4167320,0
1993-06-18,4.7306,4.7558,4.7141,4.7141,2476723,0
1993-06-21,4.7474,4.7893,4.7306,4.7558,1667505,0
1993-06-22,4.7893,4.8389,4.7803,4.814,2208263,0
1993-06-23,4.7893,4.814,4.7724,4.7893,3470678,0
1993-06-24,4.7893,4.8722,4.7724,4.847,2377616,0
1993-06-25,4.8722,4.9551,4.8722,4.9304,2672050,0
1993-06-28,4.9304,5.1299,4.9304,5.1299,4261616,0
1993-06-29,5.1216,5.1715,5.0801,5.1715,5294065,0
1993-06-30,5.1715,5.1962,5.0801,5.1962,3101675,0
1993-07-01,5.1962,5.1962,5.0801,5.0965,2212115,0
1993-07-02,5.0965,5.0965,4.9551,5.0051,1540013,0
1993-07-06,5.0051,5.1216,4.9803,5.055,1568401,0
1993-07-07,5.0301,5.1962,5.0301,5.1715,3697762,0
1993-07-08,5.1715,5.313,5.1715,5.313,2931845,0
1993-07-09,5.313,5.313,5.1466,5.1962,2273218,0
1993-07-12,5.1962,5.2629,5.1715,5.1715,2810125,0
1993-07-13,5.2379,5.2629,5.0965,5.0965,2236170,0
1993-07-14,5.1715,5.1962,5.0301,5.0301,4087458,0
1993-07-15,5.055,5.1216,5.055,5.0801,1760840,0
1993-07-16,5.0965,5.2881,5.0801,5.1216,4593096,0
1993-07-19,5.2212,5.313,5.1962,5.1962,4289521,0
1993-07-20,5.2212,5.2881,5.1715,5.1715,2112525,0
1993-07-21,5.1715,5.2212,5.0965,5.1715,3022294,0
1993-07-22,5.2212,5.2379,5.0801,5.1216,2868341,0
1993-07-23,5.1216,5.1962,5.1216,5.1962,1556371,0
1993-07-26,5.1715,5.2379,5.1466,5.1715,3871439,0
1993-07-27,5.1715,5.2212,5.1466,5.1715,2098577,0
1993-07-28,5.1715,5.1715,4.9803,4.9803,3193566,0
1993-07-29,5.0051,5.0051,4.9551,5.0051,3894051,0
1993-07-30,5.0051,5.0051,4.9551,4.9803,1733418,0
1993-08-02,4.9551,5.055,4.9551,5.0051,1909501,0
1993-08-03,5.0051,5.0301,4.9551,5.0051,2277062,0
1993-08-04,5.0051,5.0051,4.8887,4.8887,1541937,0
1993-08-05,4.8887,4.9304,4.8639,4.9137,2445450,0
1993-08-06,4.8887,4.9137,4.8887,4.9137,1754100,0
1993-08-09,4.9137,4.9304,4.8887,4.8887,1443310,0
1993-08-10,4.8887,4.9803,4.8887,4.9551,3184424,0
1993-08-11,4.9304,5.0301,4.9304,4.9803,2785106,0
1993-08-12,4.9803,5.055,4.9803,5.055,3409582,0
1993-08-13,5.055,5.0965,5.0301,5.0801,1845514,0
1993-08-16,5.0801,5.0965,5.0051,5.0301,2890951,0
1993-08-17,5.0301,5.0301,4.9551,4.9803,3070883,0
1993-08-18,4.9803,5.0301,4.9551,4.9803,3717970,0
1993-08-19,4.9803,5.0051,4.9551,5.0051,3977285,0
1993-08-20,5.0051,5.055,4.9803,5.0301,3394183,0
1993-08-23,5.0301,5.0301,4.9803,5.0051,1146954,0
1993-08-24,5.0301,5.1466,4.9803,5.1466,3250336,0
1993-08-25,5.1216,5.1466,5.0801,5.0801,2782223,0
1993-08-26,5.0801,5.0965,5.0301,5.0801,1765169,0
1993-08-27,5.0801,5.0801,5.0051,5.0801,2543593,0
1993-08-30,5.0301,5.0801,5.0051,5.0301,611000,0
1993-08-31,5.0051,5.0301,4.9551,5.0301,1902284,0
1993-09-01,5.0051,5.0301,4.9304,5.0051,2703320,0
1993-09-02,5.0051,5.0051,4.9137,4.9304,2298232,0
1993-09-03,4.9803,5.0301,4.9137,5.0051,2162560,0
1993-09-07,5.0301,5.0801,4.9551,4.9803,1200837,0
1993-09-08,5.0051,5.0965,4.9803,5.0801,1638636,0
1993-09-09,5.055,5.1715,5.0301,5.1466,3126692,0
1993-09-10,5.1715,5.2379,5.1216,5.1715,2917895,0
1993-09-13,5.1715,5.2379,5.1466,5.2212,1830597,0
1993-09-14,5.1216,5.1962,5.0965,5.1466,1164753,0
1993-09-15,5.0965,5.0965,5.0301,5.055,1834928,0
1993-09-16,5.055,5.0801,4.9803,5.0301,1238845,0
1993-09-17,4.9803,5.0801,4.9803,5.0301,3654464,0
1993-09-20,5.0301,5.0801,4.9551,4.9803,1833483,0
1993-09-21,5.0051,5.0051,4.8639,4.9551,1481802,0
1993-09-22,4.9803,5.0051,4.9137,4.9551,1683382,0
1993-09-23,4.9551,4.9803,4.9137,4.9551,1952800,0
1993-09-24,4.9137,5.055,4.9137,5.0301,3824775,0
1993-09-27,5.1962,5.2379,5.0965,5.1962,1782007,0
1993-09-28,5.2212,5.2212,5.0801,5.1715,1986959,0
1993-09-29,5.1715,5.1962,5.0801,5.1216,5983965,0
1993-09-30,5.1216,5.2379,5.1216,5.2379,2840919,0
1993-10-01,5.2212,5.313,5.1962,5.2629,3772335,0
1993-10-04,5.2629,5.4541,5.2629,5.3625,3526489,0
1993-10-05,5.3625,5.3625,5.2212,5.2629,2063934,0
1993-10-06,5.3379,5.3379,5.2379,5.2881,1637195,0
1993-10-07,5.2881,5.3625,5.2629,5.313,2782223,0
1993-10-08,5.313,5.4541,5.2881,5.3794,3579894,0
1993-10-11,5.404,5.404,5.2629,5.313,1230664,0
1993-10-12,5.3625,5.404,5.3379,5.404,1467361,0
1993-10-13,5.404,5.5037,5.3794,5.4376,2280431,0
1993-10-14,5.4541,5.4789,5.2379,5.2629,2058159,0
1993-10-15,5.3379,5.3379,5.2629,5.2881,2889508,0
1993-10-18,5.2881,5.3379,5.0965,5.1466,4457427,0
1993-10-19,5.1715,5.2212,4.9803,4.9803,4795641,0
1993-10-20,5.0801,5.0965,4.9551,4.9551,4176462,0
1993-10-21,4.9803,5.055,4.9551,4.9551,2424280,0
1993-10-22,5.0051,5.0801,4.9137,4.9137,3697762,0
1993-10-25,4.9304,4.9304,4.8639,4.9137,4083607,0
1993-10-26,4.9137,4.9551,4.8389,4.9304,3169509,0
1993-10-27,4.9137,4.9551,4.7724,4.9551,5381144,0
1993-10-28,4.9551,4.9803,4.8639,4.9304,4162509,0
1993-10-29,4.9304,4.9803,4.8389,4.8887,3490405,0
1993-11-01,4.8389,4.9137,4.814,4.8887,3615012,0
1993-11-02,4.9304,4.9551,4.8389,4.8389,4445880,0
1993-11-03,4.8639,4.8887,4.6058,4.7474,5665478,0
1993-11-04,4.6976,4.6976,4.4065,4.4646,6057577,0
1993-11-05,4.4646,4.6976,4.4316,4.5729,5333035,0
1993-11-08,4.5729,4.6058,4.4814,4.5062,2765863,0
1993-11-09,4.5729,4.6976,4.5729,4.6309,4185119,0
1993-11-10,4.5477,4.5477,4.4814,4.5315,4979905,0
1993-11-11,4.5477,4.5729,4.4316,4.4646,4048005,0
1993-11-12,4.4316,4.5315,4.4316,4.4814,1639121,0
1993-11-15,4.5315,4.5315,4.4065,4.4646,1407228,0
1993-11-16,4.4646,4.5062,4.4316,4.4814,3207517,0
1993-11-17,4.4814,4.5062,4.3899,4.4065,3290754,0
1993-11-18,4.3899,4.3899,4.2652,4.2985,4477635,0
1993-11-19,4.2985,4.3651,4.2652,4.3651,4061956,0
1993-11-22,4.3651,4.3651,4.2652,4.3651,2204899,0
1993-11-23,4.3403,4.4316,4.3403,4.4065,5109802,0
1993-11-24,4.4065,4.4316,4.315,4.315,3183464,0
1993-11-26,4.3651,4.3651,4.315,4.315,893409,0
1993-11-29,4.3651,4.4316,4.3403,4.3651,3800718,0
1993-11-30,4.3651,4.3899,4.315,4.3403,2066821,0
1993-12-01,4.4065,4.4814,4.3899,4.4316,4775435,0
1993-12-02,4.4065,4.4316,4.315,4.3899,2456995,0
1993-12-03,4.3899,4.3899,4.315,4.3651,3372058,0
1993-12-06,4.3403,4.4065,4.315,4.3651,6405895,0
1993-12-07,4.3651,4.4065,4.3403,4.3899,4092750,0
1993-12-08,4.3899,4.4646,4.3899,4.4646,4149517,0
1993-12-09,4.4646,4.5315,4.4316,4.4646,3488485,0
1993-12-10,4.5062,4.5477,4.4814,4.5477,4962103,0
1993-12-13,4.5315,4.5315,4.4316,4.4316,1543377,0
1993-12-14,4.5062,4.5062,4.4065,4.4814,2376651,0
1993-12-15,4.4316,4.4646,4.3899,4.3899,2527717,0
1993-12-16,4.4316,4.5477,4.4316,4.5477,3345112,0
1993-12-17,4.6058,4.7141,4.5729,4.6976,5137224,0
1993-12-20,4.6309,4.7141,4.6058,4.6724,2118298,0
1993-12-21,4.6724,4.6976,4.5729,4.6724,1996097,0
1993-12-22,4.6475,4.6724,4.5477,4.6475,2122148,0
1993-12-23,4.6309,4.7724,4.6309,4.6976,2193350,0
1993-12-27,4.7141,4.8389,4.6724,4.7474,1655481,0
1993-12-28,4.7141,4.7893,4.7141,4.7893,1470252,0
1993-12-29,4.7724,4.7893,4.6309,4.6724,5050146,0
1993-12-30,4.6475,4.7474,4.6475,4.7474,1937405,0
1993-12-31,4.6724,4.6976,4.6058,4.6309,2138509,0
1994-01-03,4.6058,4.6309,4.5062,4.5315,2809164,0
1994-01-04,4.5315,4.5477,4.4814,4.5315,2321807,0
1994-01-05,4.5315,4.5315,4.4316,4.5062,4175497,0
1994-01-06,4.5062,4.5062,4.4065,4.4646,3424012,0
1994-01-07,4.5062,4.6058,4.4814,4.6058,3516390,0
1994-01-10,4.5477,4.7141,4.5477,4.6976,3722781,0
1994-01-11,4.7141,4.7474,4.6309,4.7474,3714601,0
1994-01-12,4.7474,4.7724,4.6724,4.7474,1907574,0
1994-01-13,4.7474,4.7474,4.6475,4.6976,1764208,0
1994-01-14,4.6724,4.6976,4.6058,4.6309,2837550,0
1994-01-17,4.6309,4.7141,4.5062,4.6724,4419896,0
1994-01-18,4.6724,4.6724,4.5477,4.5729,2730745,0
1994-01-19,4.5729,4.6976,4.4814,4.6976,7026520,0
1994-01-20,4.6976,4.814,4.6475,4.7474,5091039,0
1994-01-21,4.814,4.814,4.6976,4.7893,4535844,0
1994-01-24,4.7893,4.7893,4.7474,4.7724,3185866,0
1994-01-25,4.7724,4.8887,4.7474,4.8639,3943606,0
1994-01-26,4.8639,4.9137,4.814,4.9137,1598708,0
1994-01-27,4.9137,5.0051,4.8639,4.9803,2733633,0
1994-01-28,5.0051,5.055,4.8389,4.8887,5360936,0
1994-01-31,4.9137,5.0301,4.9137,5.0051,3595290,0
1994-02-01,4.9803,5.0801,4.9304,5.055,5992146,0
1994-02-02,5.055,5.1962,5.055,5.1962,4702788,0
1994-02-03,5.1466,5.1466,4.9803,5.0051,5359971,0
1994-02-04,5.0051,5.1466,4.8639,4.8887,6854285,0
1994-02-07,4.814,4.8639,4.7141,4.8639,5276260,0
1994-02-08,4.8639,4.8639,4.7474,4.7474,1670389,0
1994-02-09,4.7893,4.8389,4.7724,4.7724,1493347,0
1994-02-10,4.814,4.8389,4.7724,4.7893,1471216,0
1994-02-11,4.7474,4.8639,4.6976,4.7474,2495004,0
1994-02-14,4.7474,4.7474,4.6058,4.6724,2072594,0
1994-02-15,4.6724,4.6976,4.6058,4.6058,1846476,0
1994-02-16,4.6309,4.6976,4.5729,4.6309,3348001,0
1994-02-17,4.6475,4.7141,4.5062,4.6058,2979475,0
1994-02-18,4.6724,4.6724,4.5062,4.5315,2360294,0
1994-02-22,4.5315,4.6058,4.5315,4.6058,3038649,0
1994-02-23,4.6058,4.6309,4.4814,4.5315,2355965,0
1994-02-24,4.5315,4.5315,4.4065,4.4316,2280913,0
1994-02-25,4.4646,4.5315,4.4065,4.4814,2708134,0
1994-02-28,4.5477,4.5729,4.4065,4.4646,4766772,0
1994-03-01,4.4065,4.4646,4.3651,4.4316,2607103,0
1994-03-02,4.3403,4.4814,4.2652,4.4065,3735285,0
1994-03-03,4.3651,4.4316,4.3403,4.4065,4322233,0
1994-03-04,4.4065,4.4814,4.3651,4.3899,2428613,0
1994-03-07,4.4316,4.4814,4.3651,4.3899,2027849,0
1994-03-08,4.4065,4.4316,4.315,4.3651,2502221,0
1994-03-09,4.3403,4.4065,4.315,4.3651,2520503,0
1994-03-10,4.3651,4.4065,4.2237,4.2652,2814937,0
1994-03-11,4.315,4.3899,4.2237,4.3403,2327578,0
1994-03-14,4.3899,4.4316,4.3651,4.4065,3050675,0
1994-03-15,4.4316,4.4646,4.2985,4.3651,4683063,0
1994-03-16,4.3899,4.5062,4.3651,4.4814,2009090,0
1994-03-17,4.4814,4.6309,4.4646,4.5729,4748973,0
1994-03-18,4.6058,4.6724,4.5315,4.6309,5964725,0
1994-03-21,4.5729,4.6724,4.5477,4.6724,2898650,0
1994-03-22,4.6475,4.7474,4.6475,4.6976,3066074,0
1994-03-23,4.7141,4.7474,4.6976,4.6976,1253758,0
1994-03-24,4.7141,4.7724,4.6976,4.7724,3009303,0
1994-03-25,4.7141,4.7724,4.5729,4.6058,2214040,0
1994-03-28,4.7141,4.7141,4.5729,4.7141,3795910,0
1994-03-29,4.6976,4.7141,4.6309,4.6475,1789704,0
1994-03-30,4.5477,4.6058,4.5315,4.5315,1985997,0
1994-03-31,4.5315,4.5729,4.4316,4.5315,2999684,0
1994-04-04,4.4646,4.4814,4.3899,4.4065,4699418,0
1994-04-05,4.4814,4.5477,4.4316,4.5477,6563696,0
1994-04-06,4.5062,4.5315,4.4316,4.5062,2967928,0
1994-04-07,4.5477,4.6058,4.4814,4.6058,2503184,0
1994-04-08,4.5729,4.7724,4.5477,4.7474,3881060,0
1994-04-11,4.7724,4.9551,4.7141,4.9304,4162988,0
1994-04-12,4.9137,4.9304,4.8389,4.9137,2472870,0
1994-04-13,4.9304,4.9803,4.8639,4.9137,5526921,0
1994-04-14,4.8639,5.0051,4.8389,5.0051,2900572,0
1994-04-15,5.0051,5.1216,4.9551,5.055,5660667,0
1994-04-18,5.055,5.0965,4.9551,5.0051,2187099,0
1994-04-19,4.9803,5.0965,4.9803,5.0965,2542152,0
1994-04-20,5.0801,5.0965,4.9551,4.9803,3730958,0
1994-04-21,5.0051,5.0301,4.9551,5.0051,3752609,0
1994-04-22,5.0051,5.0301,4.9551,4.9803,4543542,0
1994-04-25,5.0051,5.0051,4.8389,4.8887,2776450,0
1994-04-26,4.9137,4.9137,4.814,4.8887,3158449,0
1994-04-28,4.8389,4.8389,4.6058,4.7893,4998188,0
1994-04-29,4.7474,4.9137,4.6976,4.8887,1999464,0
1994-05-02,4.8887,4.8887,4.7474,4.7893,2736516,0
1994-05-03,4.8389,4.9137,4.7893,4.8639,3610684,0
1994-05-04,4.8389,4.8887,4.7893,4.8887,2866415,0
1994-05-05,4.8639,4.8887,4.814,4.8639,2004277,0
1994-05-06,4.7724,4.7893,4.7141,4.7141,2829370,0
1994-05-09,4.7141,4.8639,4.7141,4.7893,2752392,0
1994-05-10,4.7724,4.9137,4.7724,4.8639,2117337,0
1994-05-11,4.8389,4.8887,4.7893,4.814,2653288,0
1994-05-12,4.814,4.8639,4.7724,4.8389,2397820,0
1994-05-13,4.9137,4.9304,4.8389,4.8887,2057680,0
1994-05-16,4.8389,4.9137,4.8389,4.8639,2341533,0
1994-05-17,4.8639,4.8639,4.7474,4.8389,7383979,0
1994-05-18,4.8887,4.9137,4.8389,4.8639,5390765,0
1994-05-19,4.9137,5.0051,4.8639,4.9551,2159675,0
1994-05-20,4.9137,5.0051,4.9137,4.9304,2423321,0
1994-05-23,4.9551,4.9551,4.7474,4.7724,2769233,0
1994-05-24,4.8389,4.9803,4.8389,4.9551,3581336,0
1994-05-25,4.9551,5.055,4.9304,5.0051,3538518,0
1994-05-26,5.0051,5.1466,4.9803,5.0801,4413644,0
1994-05-27,5.0965,5.1216,5.0301,5.0965,2420431,0
1994-05-31,5.0801,5.1216,5.055,5.0801,1902765,0
1994-06-01,5.0801,5.1216,5.0301,5.1216,2290535,0
1994-06-02,5.1216,5.1715,5.0301,5.1466,1940291,0
1994-06-03,5.1216,5.1715,5.055,5.1715,1812798,0
1994-06-06,5.1715,5.2379,5.1715,5.2212,2146683,0
1994-06-07,5.1715,5.2629,5.1466,5.2379,2007165,0
1994-06-08,5.2629,5.2881,5.1962,5.2379,1688193,0
1994-06-09,5.2379,5.2379,5.1962,5.2212,2911159,0
1994-06-10,5.2212,5.2629,5.1962,5.2212,1613144,0
1994-06-13,5.2212,5.2881,5.1216,5.2881,1879671,0
1994-06-14,5.2881,5.3625,5.2629,5.313,2974181,0
1994-06-15,5.3379,5.3379,5.2212,5.2379,1880632,0
1994-06-16,5.2379,5.2629,5.1466,5.2379,1795959,0
1994-06-17,5.2881,5.2881,5.1466,5.2629,5147328,0
1994-06-20,5.1962,5.1962,5.1466,5.1715,2021117,0
1994-06-21,5.1466,5.1466,5.055,5.0801,1726682,0
1994-06-22,5.0965,5.1715,5.0801,5.1216,1738226,0
1994-06-23,5.1466,5.1466,5.055,5.0965,1054097,0
1994-06-24,5.0801,5.0801,4.9304,5.0051,1838776,0
1994-06-27,4.9551,5.0801,4.8887,5.0801,1908056,0
1994-06-28,5.0965,5.0965,4.9803,5.0301,1455339,0
1994-06-29,5.055,5.1466,5.0301,5.1466,2251565,0
1994-06-30,5.1962,5.2212,4.9304,4.9551,3168548,0
1994-07-01,4.9803,5.1216,4.9304,5.1216,3107447,0
1994-07-05,5.0965,5.1715,5.0801,5.0801,1304751,0
1994-07-06,5.0301,5.0301,4.9304,5.0051,2224142,0
1994-07-07,5.055,5.055,4.9803,4.9803,1402896,0
1994-07-08,4.9304,4.9803,4.9137,4.9304,3590478,0
1994-07-11,4.9551,4.9551,4.8389,4.9137,1249909,0
1994-07-12,4.9137,4.9137,4.814,4.8389,1719466,0
1994-07-13,4.8639,4.8639,4.814,4.814,1190731,0
1994-07-14,4.8639,4.9551,4.8639,4.9304,2571980,0
1994-07-15,4.9137,4.9551,4.8887,4.9304,1685307,0
1994-07-18,5.0301,5.0301,4.9304,4.9551,4140860,0
1994-07-19,4.9304,4.9304,4.8639,4.8639,1887368,0
1994-07-20,4.8887,4.8887,4.814,4.8639,2154384,0
1994-07-21,4.814,4.8639,4.7474,4.8639,2642704,0
1994-07-22,4.9137,4.9137,4.8389,4.8389,2018710,0
1994-07-25,4.8389,4.8887,4.814,4.8389,526328,0
1994-07-26,4.8389,4.8639,4.7893,4.8389,1043996,0
1994-07-27,4.8887,4.9137,4.814,4.8887,1141658,0
1994-07-28,4.8389,4.9137,4.8389,4.8887,1067089,0
1994-07-29,4.9137,4.9803,4.8887,4.9551,2250603,0
1994-08-01,4.9304,4.9803,4.8639,4.9137,2090395,0
1994-08-02,4.9304,4.9803,4.8887,4.8887,2786551,0
1994-08-03,4.8887,4.9137,4.814,4.9137,2002836,0
1994-08-04,4.9137,4.9803,4.8887,4.9803,1717059,0
1994-08-05,4.9304,4.9551,4.8887,4.9551,1427434,0
1994-08-08,5.0051,5.0051,4.9551,4.9803,1357673,0
1994-08-09,5.0051,5.0301,4.9803,5.0301,1268671,0
1994-08-10,5.0301,5.0301,4.9803,4.9803,1775274,0
1994-08-11,4.9551,4.9803,4.8887,4.9803,2146202,0
1994-08-12,5.0301,5.055,5.0051,5.0301,1226333,0
1994-08-15,5.0301,5.055,4.9803,4.9803,1309565,0
1994-08-16,5.0301,5.0965,4.9803,5.0965,2801949,0
1994-08-17,5.0051,5.0965,5.0051,5.0801,2002836,0
1994-08-18,5.0301,5.055,4.9551,5.0051,1413002,0
1994-08-19,5.0301,5.0301,4.9803,4.9803,2550329,0
1994-08-22,4.9304,4.9803,4.8887,4.9137,1685788,0
1994-08-23,4.9137,5.055,4.9137,5.055,2716314,0
1994-08-24,5.0301,5.0801,5.0051,5.0801,3085801,0
1994-08-25,5.0801,5.1216,5.0801,5.0965,2015344,0
1994-08-26,5.1216,5.1715,5.0965,5.1466,1946065,0
1994-08-29,5.1715,5.2212,5.1466,5.1466,1700221,0
1994-08-30,5.1715,5.1715,5.055,5.0965,1857058,0
1994-08-31,5.055,5.0801,5.0301,5.055,2244830,0
1994-09-01,5.0051,5.055,4.9551,5.0301,3103119,0
1994-09-02,5.055,5.0801,4.9803,4.9803,1898916,0
1994-09-06,4.9803,4.9803,4.9137,4.9551,1493347,0
1994-09-07,4.9304,5.0051,4.8887,5.0051,1578022,0
1994-09-08,4.9551,5.0801,4.9137,4.9803,1969160,0
1994-09-09,4.8389,4.9551,4.814,4.9304,1709840,0
1994-09-12,4.9304,4.9551,4.8887,4.9551,2158232,0
1994-09-13,5.055,5.0965,5.0051,5.0301,4214468,0
1994-09-14,5.0051,5.0051,4.9551,5.0051,2951571,0
1994-09-15,4.9551,5.0051,4.9304,5.0051,2248677,0
1994-09-16,5.0051,5.0051,4.9304,4.9551,4436735,0
1994-09-19,4.9803,4.9803,4.8639,4.9137,2081735,0
1994-09-20,4.8639,4.8639,4.814,4.814,2715348,0
1994-09-21,4.814,4.8639,4.7893,4.814,3476456,0
1994-09-22,4.8639,4.8887,4.814,4.8389,2323250,0
1994-09-23,4.8389,4.8639,4.814,4.814,2994870,0
1994-09-26,4.814,4.8639,4.814,4.8639,1594859,0
1994-09-27,4.814,4.8639,4.7474,4.7724,6632496,0
1994-09-28,4.7724,4.7893,4.7724,4.7893,2174109,0
1994-09-29,4.7724,4.7893,4.6976,4.7474,2198161,0
1994-09-30,4.7474,4.7474,4.6976,4.6976,1538089,0
1994-10-03,4.6976,4.7141,4.5729,4.6058,3417280,0
1994-10-04,4.6058,4.6058,4.4814,4.5062,4292407,0
1994-10-05,4.5315,4.6309,4.5062,4.6058,6197574,0
1994-10-06,4.5729,4.6058,4.5477,4.5729,2271292,0
1994-10-07,4.5729,4.6724,4.5477,4.5729,4654196,0
1994-10-10,4.5729,4.6058,4.5062,4.5315,2780295,0
1994-10-11,4.5729,4.6309,4.4814,4.4814,5079495,0
1994-10-12,4.5315,4.6309,4.5062,4.6309,2024480,0
1994-10-13,4.6475,4.6724,4.6309,4.6475,1631421,0
1994-10-14,4.6309,4.6976,4.6058,4.6976,1202278,0
1994-10-17,4.6724,4.7474,4.6724,4.7141,1398566,0
1994-10-18,4.6976,4.7474,4.6976,4.7141,3546215,0
1994-10-19,4.6475,4.7474,4.6309,4.7141,5616883,0
1994-10-20,4.6976,4.7141,4.6475,4.6724,3371090,0
1994-10-21,4.6475,4.6475,4.5729,4.6058,5555304,0
1994-10-24,4.6058,4.6724,4.5477,4.5477,2417065,0
1994-10-25,4.5315,4.5729,4.5062,4.5477,1718502,0
1994-10-26,4.5729,4.6058,4.4814,4.4814,4285675,0
1994-10-27,4.5062,4.6309,4.5062,4.6309,3068000,0
1994-10-28,4.6475,4.7474,4.6309,4.7474,2921742,0
1994-10-31,4.7141,4.7474,4.6475,4.6475,1545305,0
1994-11-01,4.6724,4.7141,4.6396,4.6976,2168335,0
1994-11-02,4.6475,4.6976,4.6058,4.6309,4315500,0
1994-11-03,4.5729,4.6309,4.5477,4.5729,1975411,0
1994-11-04,4.6309,4.6309,4.4646,4.4646,1139257,0
1994-11-07,4.4814,4.4814,4.4065,4.4646,1901321,0
1994-11-08,4.4646,4.6475,4.4316,4.6058,2978516,0
1994-11-09,4.6309,4.6475,4.4646,4.5477,1581386,0
1994-11-10,4.5477,4.5477,4.4316,4.4646,1312447,0
1994-11-11,4.4316,4.4646,4.3403,4.4065,2607103,0
1994-11-14,4.4316,4.5062,4.3651,4.4065,4577218,0
1994-11-15,4.4065,4.4316,4.2985,4.3651,2798580,0
1994-11-16,4.3899,4.4646,4.2985,4.315,1396642,0
1994-11-17,4.3651,4.3899,4.2985,4.3651,4090342,0
1994-11-18,4.3651,4.3651,4.2487,4.2652,3482708,0
1994-11-21,4.315,4.315,4.2487,4.2487,1815685,0
1994-11-22,4.2652,4.2985,4.124,4.124,3996525,0
1994-11-23,4.0821,4.3899,4.0075,4.3899,5904587,0
1994-11-25,4.3899,4.4316,4.3651,4.4065,569148,0
1994-11-28,4.4065,4.4065,4.1986,4.2487,2094728,0
1994-11-29,4.2652,4.3403,4.2237,4.315,1922007,0
1994-11-30,4.315,4.315,4.099,4.124,5073716,0
1994-12-01,4.099,4.1491,3.9826,4.0075,5041482,0
1994-12-02,4.0075,4.1735,3.9826,4.1735,7318067,0
1994-12-05,4.1735,4.2487,4.1491,4.2237,3002087,0
1994-12-06,4.2237,4.2487,4.1735,4.2237,2480089,0
1994-12-07,4.1735,4.2985,4.1735,4.2652,3130539,0
1994-12-08,4.2237,4.2652,4.124,4.1986,3225320,0
1994-12-09,4.1735,4.2487,4.124,4.2487,2026408,0
1994-12-12,4.2237,4.2652,4.1491,4.2652,2303040,0
1994-12-13,4.2487,4.3651,4.2487,4.2652,4424710,0
1994-12-14,4.2652,4.4316,4.2487,4.3899,3667453,0
1994-12-15,4.3899,4.4814,4.3899,4.4065,3609239,0
1994-12-16,4.4814,4.5062,4.4065,4.4065,5343137,0
1994-12-19,4.3899,4.4814,4.3899,4.4646,1170045,0
1994-12-20,4.4646,4.4814,4.4065,4.4065,2134657,0
1994-12-21,4.4316,4.5062,4.315,4.315,2119261,0
1994-12-22,4.315,4.3403,4.1986,4.2985,2764906,0
1994-12-23,4.2985,4.4065,4.2985,4.3403,1673761,0
1994-12-27,4.3651,4.3899,4.2652,4.3651,1049284,0
1994-12-28,4.3403,4.4646,4.3403,4.4316,1404820,0
1994-12-29,4.4065,4.4316,4.3651,4.3651,2120223,0
1994-12-30,4.3651,4.4646,4.3403,4.4316,2304003,0
1995-01-03,4.3651,4.4065,4.3403,4.4065,1497678,0
1995-01-04,4.3899,4.4316,4.315,4.3403,1716577,0
1995-01-05,4.3899,4.4316,4.3403,4.3899,3688621,0
1995-01-06,4.3651,4.4646,4.3651,4.4065,1850324,0
1995-01-09,4.3899,4.3899,4.3403,4.3403,974237,0
1995-01-10,4.3403,4.3899,4.315,4.3403,1953278,0
1995-01-11,4.3651,4.3899,4.2985,4.3403,1380285,0
1995-01-12,4.3403,4.4065,4.315,4.3651,953550,0
1995-01-13,4.4065,4.4814,4.3403,4.4646,2714388,0
1995-01-16,4.4065,4.6058,4.4065,4.5729,3806014,0
1995-01-17,4.5477,4.5729,4.5062,4.5315,2247239,0
1995-01-18,4.5315,4.5477,4.4814,4.5062,1325925,0
1995-01-19,4.5062,4.5315,4.4646,4.4814,1413964,0
1995-01-20,4.4814,4.5062,4.4646,4.4646,1940291,0
1995-01-23,4.4065,4.6309,4.4065,4.5729,2476242,0
1995-01-24,4.5477,4.6309,4.5315,4.5477,2612394,0
1995-01-25,4.5729,4.6309,4.5477,4.6058,4164433,0
1995-01-26,4.5729,4.6058,4.5729,4.6058,1819051,0
1995-01-27,4.6309,4.6475,4.6058,4.6309,3984499,0
1995-01-30,4.5729,4.6058,4.5315,4.6058,872240,0
1995-01-31,4.5729,4.6058,4.5315,4.5477,1564067,0
1995-02-01,4.5477,4.5729,4.4646,4.4646,3495696,0
1995-02-02,4.4646,4.5315,4.4316,4.5315,2536859,0
1995-02-03,4.5729,4.7141,4.5729,4.6976,5023204,0
1995-02-06,4.6724,4.7141,4.6475,4.7141,3234941,0
1995-02-07,4.7141,4.7141,4.6475,4.6976,1621317,0
1995-02-08,4.6724,4.6976,4.6309,4.6475,1089217,0
1995-02-09,4.6475,4.6724,4.5477,4.6309,1633347,0
1995-02-10,4.6475,4.6475,4.5315,4.6058,1284546,0
1995-02-13,4.6058,4.6475,4.5729,4.6309,1263378,0
1995-02-14,4.6475,4.6475,4.5315,4.5729,2216444,0
1995-02-15,4.6058,4.6724,4.5315,4.6309,1862354,0
1995-02-16,4.6724,4.7474,4.6475,4.7141,3062707,0
1995-02-17,4.6976,4.7474,4.6724,4.7474,2353080,0
1995-02-21,4.7141,4.7724,4.6309,4.6475,1106058,0
1995-02-22,4.6475,4.7474,4.6475,4.6976,1124823,0
1995-02-23,4.7893,4.814,4.7141,4.7474,1684342,0
1995-02-24,4.7724,4.7893,4.7141,4.7893,1283584,0
1995-02-27,4.7724,4.814,4.7474,4.7474,1135888,0
1995-02-28,4.7893,4.8887,4.7724,4.8887,2935694,0
1995-03-01,4.8887,4.9551,4.8389,4.9304,4644096,0
1995-03-02,4.9137,4.9803,4.8887,4.9304,1707437,0
1995-03-03,4.9137,4.9137,4.814,4.8639,1774790,0
1995-03-06,4.8639,4.8887,4.7724,4.8887,1947508,0
1995-03-07,4.8887,4.8887,4.7724,4.814,2140912,0
1995-03-08,4.814,4.814,4.7474,4.7724,1964827,0
1995-03-09,4.7474,4.814,4.7474,4.7893,1995617,0
1995-03-10,4.814,4.9304,4.7893,4.9304,2239053,0
1995-03-13,4.9304,4.9304,4.814,4.8639,1023788,0
1995-03-14,4.8639,4.9137,4.7893,4.8639,1694927,0
1995-03-15,4.8639,4.8639,4.7141,4.7474,4557494,0
1995-03-16,4.7724,4.8389,4.7141,4.8389,4807188,0
1995-03-17,4.8639,4.8639,4.7724,4.7724,2717274,0
1995-03-20,4.7724,4.7893,4.7141,4.7474,2300633,0
1995-03-21,4.7474,4.7893,4.7141,4.7474,1295612,0
1995-03-22,4.7474,4.7724,4.6976,4.7474,885712,0
1995-03-23,4.7141,4.7558,4.6309,4.6724,2584007,0
1995-03-24,4.6976,4.7724,4.6475,4.7141,4694127,0
1995-03-27,4.7474,4.7724,4.7141,4.7474,1419255,0
1995-03-28,4.7474,4.7474,4.7141,4.7474,1791633,0
1995-03-29,4.7474,4.8887,4.7474,4.8389,2957346,0
1995-03-30,4.9137,4.9137,4.7893,4.814,1544342,0
1995-03-31,4.814,4.8389,4.7724,4.814,1769019,0
1995-04-03,4.814,4.9137,4.7893,4.8389,1770463,0
1995-04-04,4.8639,4.9137,4.8639,4.8887,1491902,0
1995-04-05,4.8887,4.9551,4.8639,4.9304,2008610,0
1995-04-06,4.9551,5.0301,4.9304,5.0301,2622496,0
1995-04-07,5.0301,5.0801,4.9803,5.0801,2543593,0
1995-04-10,5.0301,5.055,4.9304,5.0051,1807988,0
1995-04-11,5.0051,5.0301,4.9137,4.9304,1251350,0
1995-04-12,4.9803,5.0051,4.9137,4.9803,2122148,0
1995-04-13,5.0301,5.0301,4.9803,5.0051,1273483,0
1995-04-17,5.0051,5.0051,4.8887,4.9137,2019194,0
1995-04-18,4.9304,4.9551,4.8639,4.9304,1499599,0
1995-04-19,4.9304,4.9551,4.8639,4.8887,1773346,0
1995-04-20,4.8887,4.9304,4.8389,4.9137,1413964,0
1995-04-21,4.9304,4.9304,4.8389,4.8639,3063188,0
1995-04-24,4.8389,5.0051,4.814,4.9304,2216929,0
1995-04-25,4.9137,4.9803,4.8389,4.9304,2760575,0
1995-04-26,4.9304,4.9551,4.9137,4.9551,1121935,0
1995-04-27,4.9137,5.0965,4.9137,5.0965,3067518,0
1995-04-28,5.055,5.0801,5.0051,5.0301,1845031,0
1995-05-01,5.0051,5.0301,4.8639,4.8887,1566957,0
1995-05-02,4.8639,4.9304,4.8639,4.9304,3261402,0
1995-05-03,4.9304,5.055,4.9137,5.0301,8753200,0
1995-05-04,5.0801,5.1962,5.0051,5.1466,3849791,0
1995-05-05,5.0965,5.1715,5.0965,5.1216,2174588,0
1995-05-08,5.1466,5.1962,5.0965,5.1962,1541455,0
1995-05-09,5.1962,5.2629,5.0965,5.2629,3443742,0
1995-05-10,5.2629,5.3625,5.2379,5.3625,9327641,0
1995-05-11,5.3379,5.3625,5.2379,5.2629,2923666,0
1995-05-12,5.2629,5.3794,5.2379,5.3625,3695836,0
1995-05-15,5.3625,5.3625,5.3379,5.3379,1661735,0
1995-05-16,5.3794,5.3794,5.1962,5.2379,7103013,0
1995-05-17,5.2379,5.2629,5.2212,5.2629,3290754,0
1995-05-18,5.2379,5.2379,5.1466,5.1715,2110599,0
1995-05-19,5.0301,5.1962,5.0301,5.1216,3992681,0
1995-05-22,5.1466,5.1962,5.1216,5.1715,1731008,0
1995-05-23,5.1715,5.3625,5.1466,5.3625,3514945,0
1995-05-24,5.3625,5.3625,5.2629,5.313,3184424,0
1995-05-25,5.2881,5.313,5.1962,5.2379,1704069,0
1995-05-26,5.2379,5.2881,5.2212,5.2629,1087770,0
1995-05-30,5.2629,5.3379,5.2629,5.3379,1068051,0
1995-05-31,5.3379,5.3794,5.313,5.3794,2212115,0
1995-06-01,5.3379,5.404,5.2881,5.404,2981401,0
1995-06-02,5.3625,5.5206,5.2881,5.4789,4258250,0
1995-06-05,5.5037,5.5037,5.4541,5.4789,2724488,0
1995-06-06,5.4789,5.4789,5.404,5.4376,2794729,0
1995-06-07,5.404,5.4541,5.3794,5.404,3825734,0
1995-06-08,5.404,5.4376,5.3625,5.3794,2476242,0
1995-06-09,5.3625,5.404,5.1962,5.404,5198322,0
1995-06-12,5.3625,5.3625,5.2881,5.3379,2613354,0
1995-06-13,5.3625,5.4376,5.3379,5.404,2927034,0
1995-06-14,5.3794,5.404,5.313,5.3794,1852248,0
1995-06-15,5.3794,5.404,5.3379,5.404,2524353,0
1995-06-16,5.404,5.404,5.3379,5.3794,3827661,0
1995-06-19,5.404,5.4376,5.3794,5.404,1810394,0
1995-06-20,5.4376,5.4789,5.3625,5.4789,3902711,0
1995-06-21,5.4789,5.5037,5.404,5.4376,2367029,0
1995-06-22,5.4541,5.4789,5.4376,5.4541,2386759,0
1995-06-23,5.4541,5.5206,5.4541,5.5206,3265251,0
1995-06-26,5.5037,5.5789,5.4789,5.5206,2376651,0
1995-06-27,5.5037,5.5206,5.4789,5.4789,2368474,0
1995-06-28,5.5037,5.5453,5.4789,5.5206,2925109,0
1995-06-29,5.5206,5.5206,5.4789,5.5037,2915970,0
1995-06-30,5.5206,5.5789,5.4376,5.4541,3705943,0
1995-07-03,5.4541,5.4789,5.404,5.4541,669694,0
1995-07-05,5.4541,5.4789,5.404,5.4376,2260225,0
1995-07-06,5.4541,5.4789,5.3625,5.4789,1971078,0
1995-07-07,5.5037,5.6037,5.5037,5.5789,4364574,0
1995-07-10,5.5453,5.6206,5.5037,5.6037,1668464,0
1995-07-11,5.6037,5.6206,5.4789,5.5453,3193566,0
1995-07-12,5.5206,5.5453,5.4376,5.5453,6131182,0
1995-07-13,5.5206,5.6037,5.5037,5.6037,2166409,0
1995-07-14,5.5789,5.6206,5.4789,5.5037,2494039,0
1995-07-17,5.4789,5.4789,5.404,5.4541,1298015,0
1995-07-18,5.3794,5.4541,5.2881,5.4376,1765653,0
1995-07-19,5.404,5.5037,5.2212,5.313,3639548,0
1995-07-20,5.313,5.3379,5.1715,5.313,6029188,0
1995-07-21,5.313,5.4789,5.313,5.404,2620090,0
1995-07-24,5.4376,5.4376,5.3625,5.3625,2530125,0
1995-07-25,5.3625,5.4376,5.3625,5.404,2930885,0
1995-07-26,5.404,5.4789,5.404,5.404,2170739,0
1995-07-27,5.4541,5.4789,5.3794,5.4376,2113488,0
1995-07-28,5.4541,5.4541,5.3379,5.3625,1740632,0
1995-07-31,5.313,5.3625,5.2629,5.3625,3594323,0
1995-08-01,5.3379,5.3625,5.2629,5.313,3489926,0
1995-08-02,5.313,5.3379,5.1466,5.1962,6492974,0
1995-08-03,5.1216,5.1715,5.0965,5.1715,4134124,0
1995-08-04,5.2212,5.2629,5.1715,5.2212,3036244,0
1995-08-07,5.2629,5.2881,5.2379,5.2881,2072594,0
1995-08-08,5.2881,5.3379,5.2629,5.313,6354416,0
1995-08-09,5.313,5.3625,5.313,5.313,1983595,0
1995-08-10,5.2881,5.3794,5.2629,5.3379,3111777,0
1995-08-11,5.3625,5.3794,5.2629,5.2881,3324907,0
1995-08-14,5.2881,5.3379,5.2379,5.3379,2880369,0
1995-08-15,5.2881,5.404,5.2629,5.3379,1772867,0
1995-08-16,5.313,5.3625,5.2629,5.3625,6139846,0
1995-08-17,5.3625,5.404,5.3379,5.3379,2655213,0
1995-08-18,5.3794,5.4376,5.3379,5.3379,3726146,0
1995-08-21,5.3794,5.4789,5.3794,5.404,3913780,0
1995-08-22,5.4376,5.5789,5.404,5.5206,2581123,0
1995-08-23,5.5206,5.5206,5.4541,5.4541,2254450,0
1995-08-24,5.4789,5.5206,5.4541,5.5206,1191213,0
1995-08-25,5.5206,5.6037,5.5206,5.6037,1709362,0
1995-08-28,5.6455,5.7866,5.6455,5.7866,4977499,0
1995-08-29,5.8367,5.8367,5.6455,5.6701,4670555,0
1995-08-30,5.6701,5.7203,5.6455,5.7203,2859681,0
1995-08-31,5.6868,5.7453,5.6701,5.7203,1884961,0
1995-09-01,5.7203,5.7619,5.7203,5.7619,1364894,0
1995-09-05,5.7619,5.8367,5.6701,5.7866,2097132,0
1995-09-06,5.7866,5.8866,5.7866,5.8367,6059019,0
1995-09-07,5.8367,5.8533,5.7453,5.8115,3790612,0
1995-09-08,5.8533,5.8866,5.8115,5.8533,2374247,0
1995-09-11,5.8115,5.8367,5.7784,5.8367,2864010,0
1995-09-12,5.8367,5.9115,5.8115,5.8866,3662164,0
1995-09-13,5.8866,5.9115,5.7866,5.7866,2890471,0
1995-09-14,5.8533,5.9115,5.8367,5.9115,3563052,0
1995-09-15,5.9529,5.9778,5.9115,5.9778,4343401,0
1995-09-18,5.9279,5.9279,5.8115,5.9115,3813706,0
1995-09-19,5.8866,5.9115,5.8367,5.9115,1942701,0
1995-09-20,5.9529,5.9529,5.9115,5.9279,2902981,0
1995-09-21,5.9529,5.9529,5.8533,5.9115,1736303,0
1995-09-22,5.8866,5.9115,5.8367,5.9115,2186137,0
1995-09-25,5.9279,6.0529,5.8866,6.028,3542846,0
1995-09-26,6.0529,6.0529,5.9778,6.0529,3138237,0
1995-09-27,6.028,6.0529,5.9529,6.028,2689852,0
1995-09-28,6.0529,6.169,6.028,6.1443,4335224,0
1995-09-29,6.1443,6.2108,6.0695,6.169,2584488,0
1995-10-02,6.2108,6.2357,6.0695,6.0945,2912604,0
1995-10-03,6.0945,6.1443,6.0529,6.1443,2119261,0
1995-10-04,6.1443,6.2357,6.0945,6.169,2111565,0
1995-10-05,6.1941,6.2357,6.169,6.2108,2470469,0
1995-10-06,6.1941,6.2357,6.169,6.1941,4254877,0
1995-10-09,6.1443,6.169,6.0945,6.1191,1744483,0
1995-10-10,6.1191,6.1443,6.0028,6.1191,2275621,0
1995-10-11,6.1191,6.1191,6.0529,6.0695,2560917,0
1995-10-12,6.0945,6.2108,6.0945,6.2108,1861869,0
1995-10-13,6.2357,6.2606,6.1941,6.1941,2354523,0
1995-10-16,6.2108,6.4019,6.0945,6.3522,3531780,0
1995-10-17,6.3522,6.4769,6.3522,6.4271,4146632,0
1995-10-18,6.4518,6.5018,6.3354,6.3771,3996525,0
1995-10-19,6.3771,6.3771,6.0529,6.1443,4570486,0
1995-10-20,6.0695,6.0695,6.0028,6.0695,3834398,0
1995-10-23,6.0695,6.0695,5.9778,6.0695,3283533,0
1995-10-24,6.0695,6.0695,5.7619,5.8533,3857008,0
1995-10-25,5.7453,5.7619,5.5789,5.7203,9813074,0
1995-10-26,5.7866,5.7866,5.5453,5.7619,5246919,0
1995-10-27,5.7453,5.8367,5.6037,5.7203,5002036,0
1995-10-30,5.7203,5.7453,5.6455,5.6868,6140808,0
1995-10-31,5.6868,5.7453,5.6037,5.6037,5239699,0
1995-11-01,5.5789,5.6868,5.5453,5.6701,3674667,0
1995-11-02,5.6868,5.8866,5.6868,5.8533,5523069,0
1995-11-03,5.8533,5.9115,5.7866,5.8533,4954885,0
1995-11-06,5.9279,6.1191,5.9279,6.0695,4261616,0
1995-11-07,6.0695,6.0945,5.9778,6.0945,2633559,0
1995-11-08,6.0945,6.1191,6.0529,6.0945,1947029,0
1995-11-09,6.0945,6.1941,6.0945,6.169,2442562,0
1995-11-10,6.1191,6.1941,6.0529,6.169,1430804,0
1995-11-13,6.1443,6.169,5.9778,6.0529,1918159,0
1995-11-14,6.0529,6.0695,6.0028,6.028,1187363,0
1995-11-15,6.0028,6.0028,5.9279,6.0028,2550812,0
1995-11-16,6.0529,6.1191,5.9944,6.0529,2190468,0
1995-11-17,6.0529,6.0695,6.0028,6.0529,2911159,0
1995-11-20,6.0529,6.0695,5.9778,6.028,1955686,0
1995-11-21,6.0028,6.0695,6.0028,6.0529,4708080,0
1995-11-22,6.0529,6.0529,5.9279,5.9279,6978409,0
1995-11-24,5.9778,6.0695,5.9778,6.0529,5416264,0
1995-11-27,6.0529,6.1191,6.0028,6.0695,4675848,0
1995-11-28,6.0695,6.1941,6.0529,6.1941,2654731,0
1995-11-29,6.1941,6.1941,6.028,6.0695,3995564,0
1995-11-30,6.1191,6.2606,6.0945,6.2606,7066936,0
1995-12-01,6.2606,6.3104,6.1941,6.2606,3930137,0
1995-12-04,6.3104,6.4769,6.2854,6.4271,4736466,0
1995-12-05,6.4518,6.5018,6.4271,6.4769,2837550,0
1995-12-06,6.5018,6.593,6.4518,6.568,3360989,0
1995-12-07,6.5018,6.5018,6.4019,6.4518,2910677,0
1995-12-08,6.4518,6.4518,6.3522,6.4518,3525524,0
1995-12-11,6.4518,6.4518,6.2854,6.2854,2713904,0
1995-12-12,6.2606,6.3104,6.2606,6.3104,1829639,0
1995-12-13,6.3104,6.4271,6.3104,6.4019,1920086,0
1995-12-14,6.4271,6.4518,6.4019,6.4271,2999201,0
1995-12-15,6.4271,6.4271,6.2854,6.3771,6672910,0
1995-12-18,6.2606,6.3354,6.169,6.2854,3987386,0
1995-12-19,6.2854,6.5018,6.2854,6.4769,5155509,0
1995-12-20,6.5018,6.5516,6.2357,6.3104,3901270,0
1995-12-21,6.3354,6.4019,6.2108,6.3104,2683596,0
1995-12-22,6.3104,6.4019,6.3104,6.3354,1377882,0
1995-12-26,6.3522,6.3771,6.3354,6.3522,1627574,0
1995-12-27,6.3522,6.3522,6.2854,6.3354,1923452,0
1995-12-28,6.3354,6.4019,6.3104,6.3354,1882557,0
1995-12-29,6.3104,6.3104,6.2108,6.2606,3327313,0
1996-01-02,6.2854,6.2854,6.1443,6.2357,4199074,0
1996-01-03,6.2357,6.2854,6.2108,6.2606,3088685,0
1996-01-04,6.2606,6.2854,6.1443,6.169,3134873,0
1996-01-05,6.1191,6.2357,6.1191,6.2357,3631368,0
1996-01-08,6.2357,6.2606,6.1443,6.2357,1829154,0
1996-01-09,6.2357,6.2606,6.1443,6.219,4072540,0
1996-01-10,6.0695,6.0945,5.7866,5.8866,5036191,0
1996-01-11,5.8866,6.0529,5.8115,6.0529,3555354,0
1996-01-12,6.0529,6.0945,5.8866,6.0945,3377348,0
1996-01-15,6.028,6.028,5.9115,5.9529,2098577,0
1996-01-16,6.0028,6.1443,5.8866,6.0945,3825734,0
1996-01-17,6.0695,6.1191,6.0028,6.1191,3724701,0
1996-01-18,6.169,6.1941,5.9279,5.9778,2910677,0
1996-01-19,5.8533,6.0945,5.8533,6.0695,3797831,0
1996-01-22,6.1191,6.1941,6.0529,6.169,2639332,0
1996-01-23,6.1191,6.169,6.0695,6.1443,2194796,0
1996-01-24,6.1941,6.1941,6.1191,6.169,2921742,0
1996-01-25,6.1443,6.1443,6.0695,6.1191,3029026,0
1996-01-26,6.0695,6.169,6.0695,6.1443,2015822,0
1996-01-29,6.1191,6.2108,6.0695,6.169,2784146,0
1996-01-30,6.2108,6.4769,6.1941,6.4518,4943818,0
1996-01-31,6.4019,6.5184,6.4019,6.5184,6952424,0
1996-02-01,6.5184,6.5184,6.4271,6.4271,2514247,0
1996-02-02,6.4518,6.4769,6.3354,6.3354,2052390,0
1996-02-05,6.2606,6.3354,6.2357,6.3354,2401669,0
1996-02-06,6.3354,6.5018,6.2357,6.4769,2791362,0
1996-02-07,6.4518,6.6183,6.4518,6.593,4354468,0
1996-02-08,6.6183,6.9922,6.593,6.8843,5480733,0
1996-02-09,6.8259,6.9008,6.7096,6.8259,3353773,0
1996-02-12,6.8259,6.9008,6.8094,6.8843,2266477,0
1996-02-13,6.8843,6.9671,6.8259,6.9008,2956866,0
1996-02-14,6.851,6.9259,6.8259,6.851,1563106,0
1996-02-15,6.6847,6.8094,6.6847,6.7845,2180364,0
1996-02-16,6.7845,6.7845,6.7096,6.7344,3921474,0
1996-02-20,6.6431,6.7096,6.6183,6.6431,3040091,0
1996-02-21,6.6847,6.7344,6.6431,6.7344,2759132,0
1996-02-22,6.7594,6.9506,6.7594,6.9259,4074467,0
1996-02-23,6.8843,6.9259,6.8094,6.9259,5232001,0
1996-02-26,6.9259,6.9671,6.8843,6.9008,2862086,0
1996-02-27,6.8843,6.9008,6.8094,6.8843,3694876,0
1996-02-28,6.9259,7.0255,6.8843,6.9008,2787031,0
1996-02-29,6.8843,6.9671,6.851,6.9259,3946974,0
1996-03-01,6.9506,6.9671,6.7845,6.9506,3218584,0
1996-03-04,6.9506,6.9922,6.8843,6.9922,2614319,0
1996-03-05,6.9506,7.0255,6.9506,7.0255,2737475,0
1996-03-06,7.0255,7.0255,6.9506,6.9506,2635486,0
1996-03-07,6.9259,6.9506,6.7594,6.8094,2767308,0
1996-03-08,6.5516,6.7096,6.5018,6.5516,5327260,0
1996-03-11,6.4019,6.4769,6.2854,6.4769,7568239,0
1996-03-12,6.3771,6.5184,6.2854,6.4769,5718397,0
1996-03-13,6.5018,6.5018,6.3771,6.4019,3721336,0
1996-03-14,6.4271,6.568,6.4271,6.5018,2528682,0
1996-03-15,6.5184,6.6431,6.4769,6.593,4602719,0
1996-03-18,6.7096,6.8094,6.6679,6.7845,3185866,0
1996-03-19,6.9259,6.9671,6.7845,6.8094,3192604,0
1996-03-20,6.851,6.8843,6.6847,6.6847,4241408,0
1996-03-21,6.7096,6.7096,6.5018,6.593,4246221,0
1996-03-22,6.6679,6.6847,6.5516,6.6847,4131238,0
1996-03-25,6.7594,6.9008,6.7594,6.8843,1899397,0
1996-03-26,6.8259,6.9008,6.8259,6.9008,2074521,0
1996-03-27,6.9008,6.9671,6.8843,6.9008,3341266,0
1996-03-28,6.8843,6.9922,6.851,6.9922,3702573,0
1996-03-29,6.9922,7.042,6.9506,6.9671,3513499,0
1996-04-01,6.9922,7.0919,6.9922,7.0919,3444702,0
1996-04-02,7.0919,7.1167,7.0255,7.1167,2897686,0
1996-04-03,7.0919,7.0919,6.9506,7.0255,3967663,0
1996-04-04,6.9922,7.0919,6.9922,7.0255,3181539,0
1996-04-08,6.6847,6.8259,6.6847,6.8094,3793502,0
1996-04-09,6.8259,6.9506,6.8259,6.8843,4798528,0
1996-04-10,6.8259,6.851,6.7344,6.7594,2828890,0
1996-04-11,6.7594,6.7594,6.5184,6.6431,5042449,0
1996-04-12,6.6679,6.851,6.6431,6.8259,4421343,0
1996-04-15,6.9259,6.9922,6.851,6.9671,2666759,0
1996-04-16,6.9506,6.9506,6.8843,6.9008,3281610,0
1996-04-17,6.8843,6.8843,6.7594,6.8259,2189987,0
1996-04-18,6.8094,6.8259,6.7344,6.8259,3368688,0
1996-04-19,6.8843,6.9259,6.8094,6.9259,4991450,0
1996-04-22,6.9671,7.042,6.9506,6.9506,2718716,0
1996-04-23,6.9259,6.9671,6.8843,6.9506,2135140,0
1996-04-24,6.9506,6.9671,6.8843,6.9008,1432244,0
1996-04-25,6.8259,6.8843,6.6847,6.8259,2381946,0
1996-04-26,6.851,6.9259,6.851,6.9008,2861605,0
1996-04-29,6.7845,6.9259,6.7845,6.9008,1575130,0
1996-04-30,6.8259,6.9008,6.7845,6.851,1915758,0
1996-05-01,6.8094,6.851,6.8094,6.851,1596301,0
1996-05-02,6.7096,6.7845,6.5184,6.568,2496925,0
1996-05-03,6.593,6.6847,6.568,6.6431,3408619,0
1996-05-06,6.5018,6.568,6.3771,6.5516,2942428,0
1996-05-07,6.4769,6.568,6.3522,6.5516,4945746,0
1996-05-08,6.4271,6.6847,6.4019,6.6679,3462505,0
1996-05-09,6.6431,6.7096,6.6183,6.6431,2979475,0
1996-05-10,6.7344,6.7344,6.6679,6.7344,2845729,0
1996-05-13,6.7344,6.8094,6.6847,6.8094,1954240,0
1996-05-14,6.8259,6.8843,6.7344,6.7845,2532528,0
1996-05-15,6.8843,6.8843,6.7344,6.8094,2510883,0
1996-05-16,6.6847,6.8259,6.6847,6.7845,2596517,0
1996-05-17,6.851,6.851,6.7845,6.8259,1996580,0
1996-05-20,6.851,6.9008,6.8094,6.8259,3120437,0
1996-05-21,6.8259,6.9008,6.7845,6.8259,2575829,0
1996-05-22,6.8094,6.9259,6.8094,6.9008,2728338,0
1996-05-23,6.9008,6.9922,6.8259,6.851,3352328,0
1996-05-24,6.8259,6.9922,6.8259,6.9671,2663388,0
1996-05-28,6.9922,7.0255,6.8094,6.8094,3492329,0
1996-05-29,6.8094,6.8843,6.7594,6.8094,3395146,0
1996-05-30,6.7845,6.8259,6.7344,6.7594,4910145,0
1996-05-31,6.7594,6.7594,6.593,6.6183,3382156,0
1996-06-03,6.5184,6.6679,6.5018,6.6431,3397074,0
1996-06-04,6.7594,6.7845,6.6679,6.6847,4506018,0
1996-06-05,6.7096,6.7344,6.6431,6.6847,2908272,0
1996-06-06,6.7594,6.8259,6.7344,6.7845,10542907,0
1996-06-07,6.5018,6.6431,6.5018,6.6431,1788261,0
1996-06-10,6.6431,6.6431,6.568,6.593,2302563,0
1996-06-11,6.593,6.7096,6.568,6.6183,3408619,0
1996-06-12,6.6431,6.6847,6.5516,6.568,3466352,0
1996-06-13,6.593,6.6183,6.5018,6.568,3389372,0
1996-06-14,6.593,6.6431,6.5516,6.593,5966644,0
1996-06-17,6.568,6.568,6.5018,6.5018,2444493,0
1996-06-18,6.4769,6.593,6.4518,6.568,3818039,0
1996-06-19,6.568,6.6679,6.4518,6.4769,4028280,0
1996-06-20,6.4769,6.4769,6.2606,6.4518,6770569,0
1996-06-21,6.5018,6.5018,6.3522,6.4271,5607261,0
1996-06-24,6.4271,6.5184,6.4019,6.5018,5763624,0
1996-06-25,6.5516,6.568,6.5184,6.568,2878925,0
1996-06-26,6.568,6.593,6.4518,6.5018,1718502,0
1996-06-27,6.5018,6.593,6.4518,6.593,2276102,0
1996-06-28,6.593,6.6183,6.5516,6.6183,3546215,0
1996-07-01,6.6183,6.6679,6.568,6.6431,2750952,0
1996-07-02,6.6431,6.6431,6.4769,6.5018,4157699,0
1996-07-03,6.4769,6.568,6.3771,6.5516,4421825,0
1996-07-05,6.3522,6.4271,6.3104,6.3354,1456300,0
1996-07-08,6.2357,6.2854,6.1191,6.169,2573422,0
1996-07-09,6.1941,6.3771,6.1941,6.3354,2944835,0
1996-07-10,6.3104,6.4271,6.2854,6.4019,2125996,0
1996-07-11,6.4019,6.4271,6.169,6.2606,4611861,0
1996-07-12,6.2108,6.3354,6.1941,6.2108,2072594,0
1996-07-15,6.2357,6.3104,6.1941,6.2357,2239534,0
1996-07-16,6.2357,6.3522,6.0695,6.2357,3511573,0
1996-07-17,6.3104,6.3522,6.2357,6.3354,2464212,0
1996-07-18,6.3522,6.5516,6.3522,6.4518,4610418,0
1996-07-19,6.5018,6.5018,6.3771,6.4271,5206501,0
1996-07-22,6.4271,6.4271,6.3522,6.3522,1894588,0
1996-07-23,6.3771,6.3771,6.2357,6.2854,6141288,0
1996-07-24,6.2108,6.3354,6.169,6.2606,3491846,0
1996-07-25,6.2606,6.3771,6.2606,6.3522,4674884,0
1996-07-26,6.3771,6.4769,6.3104,6.4769,2704287,0
1996-07-29,6.4271,6.4769,6.4019,6.4271,1495268,0
1996-07-30,6.4769,6.6183,6.4769,6.6183,2346339,0
1996-07-31,6.568,6.7344,6.568,6.7344,3289787,0
1996-08-01,6.6847,6.8923,6.6847,6.851,2139952,0
1996-08-02,6.9259,7.0255,6.9259,7.0255,4565672,0
1996-08-05,6.9671,6.9671,6.8843,6.9259,2256857,0
1996-08-06,6.8843,6.9259,6.851,6.9259,2237131,0
1996-08-07,6.9008,6.9671,6.851,6.9506,3751650,0
1996-08-08,6.9259,7.0671,6.9259,7.0671,3026622,0
1996-08-09,7.0671,7.0671,7.0255,7.042,2772600,0
1996-08-12,6.9922,7.0919,6.9922,7.0919,1263378,0
1996-08-13,7.0919,7.1418,7.0255,7.0671,2622978,0
1996-08-14,7.1167,7.1167,7.0255,7.0255,2984286,0
1996-08-15,7.042,7.1167,6.9671,7.0919,1858025,0
1996-08-16,7.1418,7.2584,7.1167,7.2584,2995351,0
1996-08-19,7.2082,7.2584,7.1418,7.2333,1413481,0
1996-08-20,7.2584,7.3078,7.2082,7.3078,1861869,0
1996-08-21,7.3078,7.3249,7.2082,7.2333,2336721,0
1996-08-22,7.2584,7.3078,7.2333,7.2834,2724009,0
1996-08-23,7.2333,7.2834,7.2082,7.2082,1719466,0
1996-08-26,7.2082,7.2333,7.1418,7.2333,1705992,0
1996-08-27,7.2333,7.3583,7.2333,7.3078,2000429,0
1996-08-28,7.2834,7.3249,7.2584,7.3249,1334581,0
1996-08-29,7.3078,7.3078,7.1836,7.2333,2749510,0
1996-08-30,7.2082,7.2333,7.1418,7.1418,7495113,0
1996-09-03,7.042,7.2082,6.9671,7.1668,3191640,0
1996-09-04,7.1418,7.2584,7.1418,7.2584,2986209,0
1996-09-05,7.2082,7.3249,7.1836,7.2333,3762229,0
1996-09-06,7.2333,7.3997,7.2333,7.3249,3222911,0
1996-09-09,7.3748,7.3997,7.3249,7.3997,1788744,0
1996-09-10,7.3748,7.3997,7.3078,7.3249,2451704,0
1996-09-11,7.3249,7.3748,7.2834,7.3748,2622496,0
1996-09-12,7.3748,7.4662,7.3583,7.4497,2468061,0
1996-09-13,7.591,7.7324,7.591,7.6572,3113221,0
1996-09-16,7.7074,7.782,7.591,7.6407,2584488,0
1996-09-17,7.6407,7.6407,7.4994,7.516,1849844,0
1996-09-18,7.516,7.566,7.4662,7.516,1719950,0
1996-09-19,7.4994,7.6075,7.4662,7.591,1221526,0
1996-09-20,7.6407,7.6407,7.5408,7.591,3307586,0
1996-09-23,7.5408,7.6823,7.4994,7.6823,1241729,0
1996-09-24,7.6407,7.7324,7.591,7.6823,2597477,0
1996-09-25,7.7572,7.7572,7.6407,7.6823,3455283,0
1996-09-26,7.7324,7.7572,7.7074,7.7074,1149356,0
1996-09-27,7.7572,7.7572,7.6075,7.6823,1458707,0
1996-09-30,7.6572,7.782,7.6407,7.7324,1652110,0
1996-10-01,7.7572,7.9735,7.7572,7.9735,4298179,0
1996-10-02,7.9401,8.1147,7.9232,8.0149,3980170,0
1996-10-03,7.9982,8.04,7.9735,7.9982,3630411,0
1996-10-04,7.9982,8.2062,7.9982,8.1147,4500244,0
1996-10-07,8.04,8.0648,7.9982,8.0648,4633508,0
1996-10-08,8.0648,8.0897,7.9982,8.04,1898916,0
1996-10-09,8.04,8.04,7.9232,8.0149,2221254,0
1996-10-10,7.9735,8.04,7.9401,8.0149,1544824,0
1996-10-11,8.0648,8.0648,8.0149,8.0648,895334,0
1996-10-14,8.04,8.0648,7.9982,8.04,1879671,0
1996-10-15,8.04,8.04,7.8984,8.04,2864494,0
1996-10-16,8.04,8.04,7.9401,8.04,1236916,0
1996-10-17,8.04,8.1396,7.9735,8.1396,2176995,0
1996-10-18,8.2312,8.2559,8.181,8.181,2354523,0
1996-10-21,8.2062,8.281,8.181,8.2062,1539533,0
1996-10-22,8.1563,8.181,8.0648,8.1396,3430267,0
1996-10-23,8.1396,8.1563,8.04,8.1396,2878442,0
1996-10-24,8.1396,8.1396,8.0648,8.0648,1185441,0
1996-10-25,8.0648,8.1563,8.04,8.1396,1530868,0
1996-10-28,8.1563,8.1563,8.0149,8.04,3235422,0
1996-10-29,7.9735,8.2976,7.9735,8.2062,5085747,0
1996-10-30,8.2312,8.2312,8.181,8.2312,1583315,0
1996-10-31,8.2312,8.3391,8.2312,8.3308,1963382,0
1996-11-01,8.3478,8.3975,8.2312,8.281,3141610,0
1996-11-04,8.281,8.3726,8.2312,8.3478,2232322,0
1996-11-05,8.4387,8.5641,8.4137,8.4722,7044319,0
1996-11-06,8.3975,8.4387,8.3308,8.4137,4668148,0
1996-11-07,8.4137,8.4137,8.3308,8.3975,3506282,0
1996-11-08,8.3975,8.3975,8.2312,8.281,5305131,0
1996-11-11,8.281,8.281,8.181,8.2312,2165927,0
1996-11-12,8.2062,8.2062,8.1147,8.1563,4226014,0
1996-11-13,8.1563,8.1563,8.0648,8.1396,2409847,0
1996-11-14,8.0897,8.2976,8.0648,8.2976,3563532,0
1996-11-15,8.3726,8.3975,8.2559,8.281,5357570,0
1996-11-18,8.281,8.281,8.0149,8.2559,2553216,0
1996-11-19,8.2559,8.5641,8.2559,8.5386,4917844,0
1996-11-20,8.5386,8.5386,8.3478,8.4137,3466831,0
1996-11-21,8.489,8.489,8.3975,8.3975,4620518,0
1996-11-22,8.3478,8.6136,8.3478,8.6136,3193084,0
1996-11-25,8.6136,8.8045,8.5386,8.7561,4739353,0
1996-11-26,8.7561,8.8958,8.7303,8.7716,4985675,0
1996-11-27,8.8211,8.8211,8.6309,8.6309,2462289,0
1996-11-29,8.7049,8.8717,8.6792,8.8717,933338,0
1996-12-02,8.8717,8.8717,8.6544,8.8045,3242637,0
1996-12-03,8.8045,8.8717,8.5802,8.6136,2145722,0
1996-12-04,8.3478,8.4137,8.281,8.3975,5332552,0
1996-12-05,8.3478,8.3726,8.281,8.3478,2772600,0
1996-12-06,8.0648,8.3975,8.0149,8.3478,3581336,0
1996-12-09,8.3726,8.5641,8.3726,8.5641,1165714,0
1996-12-10,8.5386,8.5802,8.4722,8.4722,1845031,0
1996-12-11,8.1563,8.2976,8.1563,8.281,2668201,0
1996-12-12,8.3308,8.3478,8.0897,8.1563,2810125,0
1996-12-13,8.0897,8.2062,7.9982,8.1147,2869784,0
1996-12-16,8.1563,8.2312,7.9735,7.9735,3905601,0
1996-12-17,7.7324,8.2312,7.7324,8.1563,3118514,0
1996-12-18,8.2559,8.3478,8.1396,8.2062,2792324,0
1996-12-19,8.281,8.5386,8.281,8.5386,2262629,0
1996-12-20,8.8211,8.8211,8.5802,8.7303,6831670,0
1996-12-23,8.7303,8.7303,8.5137,8.6136,1474583,0
1996-12-24,8.6309,8.6309,8.5641,8.6136,1266743,0
1996-12-26,8.6309,8.6792,8.6309,8.6792,1121935,0
1996-12-27,8.6792,8.6792,8.5802,8.6136,837602,0
1996-12-30,8.6136,8.6792,8.5641,8.5802,1253275,0
1996-12-31,8.5802,8.6309,8.2559,8.2559,2117818,0
1997-01-02,8.2976,8.3726,8.1396,8.2062,2716314,0
1997-01-03,8.2976,8.3975,8.2062,8.3726,2693702,0
1997-01-06,8.4137,8.4722,8.2559,8.281,2189023,0
1997-01-07,8.2312,8.3726,8.1147,8.3726,2341049,0
1997-01-08,8.4137,8.489,8.3478,8.4137,4630620,0
1997-01-09,8.4137,8.4722,8.3726,8.4137,2736998,0
1997-01-10,8.2559,8.3308,8.181,8.3308,3807934,0
1997-01-13,8.3975,8.5802,8.3975,8.5802,4020105,0
1997-01-14,8.5802,8.7716,8.5802,8.7303,3612126,0
1997-01-15,8.6792,8.8045,8.5386,8.8045,3207035,0
1997-01-16,8.8045,8.8045,8.6136,8.7716,2171702,0
1997-01-17,8.5802,8.8465,8.5802,8.8211,2903944,0
1997-01-20,8.8465,8.8717,8.7049,8.7716,3565940,0
1997-01-21,8.6309,8.8465,8.6309,8.8465,2226546,0
1997-01-22,8.8465,8.9463,8.8045,8.8717,5451868,0
1997-01-23,9.0369,9.0369,8.7561,8.7561,3198377,0
1997-01-24,8.7303,8.7303,8.489,8.5386,5194477,0
1997-01-27,8.5137,8.6792,8.4387,8.5802,2972738,0
1997-01-28,8.7716,8.8717,8.5802,8.6792,3411506,0
1997-01-29,8.7303,8.8717,8.7049,8.8045,6351529,0
1997-01-30,8.8465,9.1125,8.8045,9.1125,2297752,0
1997-01-31,9.1125,9.1289,8.9863,9.0369,4824026,0
1997-02-03,9.0369,9.0624,8.8958,9.0624,4467047,0
1997-02-04,9.0624,9.1538,8.9712,9.1289,3241193,0
1997-02-05,9.1125,9.2292,8.9712,9.0117,3816597,0
1997-02-06,9.0117,9.088,8.9712,9.0624,2220292,0
1997-02-07,9.1125,9.2691,9.1125,9.2469,7308448,0
1997-02-10,9.2691,9.3887,9.2292,9.2691,4964987,0
1997-02-11,9.3037,9.3184,9.1125,9.2691,2091355,0
1997-02-12,9.2691,9.445,9.1792,9.445,2970334,0
1997-02-13,9.445,9.746,9.4114,9.746,4951038,0
1997-02-14,9.87,9.87,9.702,9.729,3738654,0
1997-02-18,9.729,9.794,9.603,9.794,2647998,0
1997-02-19,9.778,9.886,9.729,9.817,4502169,0
1997-02-20,9.729,9.729,9.4877,9.603,4584438,0
1997-02-21,9.603,9.603,9.445,9.512,2465655,0
1997-02-24,9.4877,9.729,9.4877,9.653,2316513,0
1997-02-25,9.746,9.87,9.702,9.87,2286681,0
1997-02-26,9.96,10.027,9.4877,9.778,5712144,0
1997-02-27,9.729,9.729,9.512,9.586,2408889,0
1997-02-28,9.512,9.534,9.4114,9.445,2689371,0
1997-03-03,9.3184,9.552,9.3184,9.552,3330199,0
1997-03-04,9.586,9.702,9.445,9.603,1497678,0
1997-03-05,9.586,9.702,9.534,9.653,2099536,0
1997-03-06,9.702,9.778,9.629,9.702,2473353,0
1997-03-07,9.794,9.985,9.778,9.87,3685736,0
1997-03-10,9.918,10.1,9.817,10.059,2730263,0
1997-03-11,10.1,10.1,9.886,9.96,4521894,0
1997-03-12,9.918,9.96,9.746,9.794,2298232,0
1997-03-13,9.778,9.778,9.4114,9.4114,3653499,0
1997-03-14,9.534,9.586,9.3887,9.552,3039135,0
1997-03-17,9.552,9.552,9.1289,9.371,6138882,0
1997-03-18,9.4114,9.4114,9.1792,9.2469,2826966,0
1997-03-19,9.2292,9.3448,9.1289,9.2469,3099271,0
1997-03-20,9.2469,9.4114,9.1538,9.3448,3137760,0
1997-03-21,9.371,9.586,9.3184,9.4609,4868769,0
1997-03-24,9.4877,9.746,9.4877,9.702,4040307,0
1997-03-25,9.702,9.817,9.552,9.586,3138237,0
1997-03-26,9.586,9.586,9.3448,9.445,3609720,0
1997-03-27,9.512,9.534,9.0117,9.088,3822848,0
1997-03-31,9.0117,9.0117,8.7303,8.7716,6178812,0
1997-04-01,8.6309,8.9863,8.6309,8.9712,4439624,0
1997-04-02,8.8211,8.8211,8.6309,8.7049,3611645,0
1997-04-03,8.6136,8.7716,8.6136,8.6792,9547503,0
1997-04-04,8.6136,8.8465,8.5802,8.8045,3210406,0
1997-04-07,8.8465,8.9863,8.8045,8.9463,2598439,0
1997-04-08,8.9127,9.1538,8.8717,9.1538,2966005,0
1997-04-09,9.1792,9.1792,8.9463,8.9712,2467582,0
1997-04-10,8.9463,8.9463,8.8211,8.8465,2708134,0
1997-04-11,8.6792,8.7561,8.489,8.489,6147541,0
1997-04-14,8.5137,8.5802,8.4137,8.5802,3432675,0
1997-04-15,8.6792,8.8211,8.6792,8.7561,4416053,0
1997-04-16,8.7561,8.7561,8.5641,8.7561,3781473,0
1997-04-17,8.7716,9.0624,8.6792,8.9863,5192550,0
1997-04-18,8.9863,8.9863,8.8211,8.8211,2075479,0
1997-04-21,8.8465,8.8717,8.6792,8.7561,2081735,0
1997-04-22,8.7049,9.0369,8.6544,8.9863,2644148,0
1997-04-23,9.0369,9.0624,8.8958,8.8958,2364145,0
1997-04-24,8.9127,8.9863,8.8465,8.8717,2221734,0
1997-04-25,8.8717,8.9712,8.8465,8.8717,1914793,0
1997-04-28,8.8465,9.0624,8.8465,8.9863,3154115,0
1997-04-29,9.2469,9.371,9.2469,9.3184,3301815,0
1997-04-30,9.3037,9.4877,9.3037,9.4609,2495482,0
1997-05-01,9.4877,9.586,9.445,9.512,2846212,0
1997-05-02,9.552,9.676,9.534,9.676,2465175,0
1997-05-05,9.676,9.817,9.603,9.778,3103119,0
1997-05-06,9.778,10.027,9.746,9.944,4117285,0
1997-05-07,9.918,9.944,9.586,9.603,2399265,0
1997-05-08,9.512,9.985,9.4877,9.87,5526441,0
1997-05-09,9.886,10.027,9.87,10.012,7695250,0
1997-05-12,10.027,10.178,9.96,10.152,2790879,0
1997-05-13,10.178,10.178,10.027,10.059,3012670,0
1997-05-14,10.1,10.268,10.1,10.243,3323463,0
1997-05-15,10.243,10.243,10.059,10.178,2749510,0
1997-05-16,10.202,10.202,9.87,9.96,2312186,0
1997-05-19,9.918,10.027,9.817,10.012,1823384,0
1997-05-20,9.87,10.202,9.794,10.178,2561398,0
1997-05-21,10.152,10.178,9.746,9.87,3327313,0
1997-05-22,10.012,10.012,9.794,9.886,2315070,0
1997-05-23,9.985,10.1,9.944,10.059,1513070,0
1997-05-27,9.96,10.077,9.918,9.96,1521730,0
1997-05-28,9.918,10.059,9.886,9.944,2074038,0
1997-05-29,10.1,10.1,9.886,9.918,2262145,0
1997-05-30,9.87,10.178,9.794,10.152,1828195,0
1997-06-02,10.202,10.202,9.918,10.1,2335276,0
1997-06-03,10.012,10.218,9.96,10.1,3138237,0
1997-06-04,10.1,10.202,10.077,10.178,2427651,0
1997-06-05,10.178,10.319,10.126,10.243,2204417,0
1997-06-06,10.218,10.559,10.218,10.436,4009520,0
1997-06-09,10.436,10.624,10.319,10.436,2684076,0
1997-06-10,10.577,10.649,10.485,10.485,2376651,0
1997-06-11,10.485,10.559,10.459,10.559,1734860,0
1997-06-12,10.701,10.86,10.624,10.843,2980916,0
1997-06-13,10.907,11.074,10.86,11.001,3255148,0
1997-06-16,11.001,11.001,10.792,10.907,3282567,0
1997-06-17,10.816,11.047,10.718,10.984,3068480,0
1997-06-18,10.984,11.074,10.907,11.074,2799061,0
1997-06-19,11.101,11.241,10.932,11.172,2503661,0
1997-06-20,11.172,11.189,11.031,11.047,5081895,0
1997-06-23,11.001,11.031,10.843,10.891,2696586,0
1997-06-24,10.86,11.172,10.843,11.031,4585878,0
1997-06-25,11.031,11.101,10.86,10.891,3414871,0
1997-06-26,10.899,11.001,10.718,10.792,2497891,0
1997-06-27,10.816,10.932,10.735,10.758,2202491,0
1997-06-30,10.766,10.792,10.602,10.676,2706688,0
1997-07-01,10.701,10.959,10.676,10.816,4021544,0
1997-07-02,10.843,11.047,10.816,11.031,3041537,0
1997-07-03,11.172,11.331,11.172,11.322,3919071,0
1997-07-07,11.331,11.407,11.172,11.18,4520450,0
1997-07-08,11.15,11.315,11.126,11.307,4507461,0
1997-07-09,11.307,11.331,11.116,11.241,3598655,0
1997-07-10,11.241,11.471,11.216,11.449,4348694,0
1997-07-11,11.392,11.54,11.331,11.416,3118032,0
1997-07-14,11.375,11.471,11.18,11.322,6895179,0
1997-07-15,11.407,11.596,11.267,11.596,3518793,0
1997-07-16,11.574,12.188,11.471,12.188,4500725,0
1997-07-17,12.147,12.204,11.825,11.889,5821834,0
1997-07-18,11.971,12.005,11.557,11.69,4244778,0
1997-07-21,11.574,11.88,11.49,11.649,3022294,0
1997-07-22,11.574,11.931,11.507,11.907,3497142,0
1997-07-23,12.097,12.097,11.764,11.825,2739406,0
1997-07-24,11.871,11.971,11.816,11.95,3781473,0
1997-07-25,11.963,11.971,11.69,11.707,3837763,0
1997-07-28,11.764,11.95,11.69,11.69,2655213,0
1997-07-29,11.722,11.863,11.707,11.863,4703751,0
1997-07-30,11.88,12.014,11.871,11.963,4348694,0
1997-07-31,11.957,12.048,11.924,11.963,3759826,0
1997-08-01,11.95,11.95,11.59,11.747,3741060,0
1997-08-04,11.747,11.971,11.722,11.889,2283316,0
1997-08-05,11.847,11.863,11.722,11.773,1440903,0
1997-08-06,11.722,11.95,11.69,11.924,2297267,0
1997-08-07,11.924,12.048,11.649,11.674,3823330,0
1997-08-08,11.533,11.55,11.101,11.331,3856045,0
1997-08-11,11.189,11.507,11.18,11.507,3163257,0
1997-08-12,11.507,11.533,11.15,11.158,2288130,0
1997-08-13,11.267,11.357,11.001,11.216,3423532,0
1997-08-14,11.241,11.357,11.047,11.135,4503130,0
1997-08-15,11.092,11.216,10.907,11.116,3417280,0
1997-08-18,11.116,11.135,10.843,11.001,3728074,0
1997-08-19,11.101,11.267,11.031,11.259,3131988,0
1997-08-20,11.375,11.471,11.331,11.471,2468540,0
1997-08-21,11.456,11.456,11.001,11.18,1885926,0
1997-08-22,10.932,11.101,10.899,11.001,2831776,0
1997-08-25,11.172,11.189,10.932,11.074,1588605,0
1997-08-26,11.031,11.15,10.907,10.941,1930188,0
1997-08-27,10.993,11.017,10.8,10.914,2575343,0
1997-08-28,10.843,11.074,10.773,10.899,2008126,0
1997-08-29,10.834,11.15,10.718,10.899,2218370,0
1997-09-02,10.932,11.4,10.932,11.375,4437699,0
1997-09-03,11.464,11.471,11.158,11.267,4163952,0
1997-09-04,11.216,11.533,11.172,11.456,2166409,0
1997-09-05,11.596,11.649,11.307,11.322,2889508,0
1997-09-08,11.456,11.659,11.456,11.55,2422839,0
1997-09-09,11.464,11.659,11.392,11.574,2504624,0
1997-09-10,11.432,11.596,11.4,11.456,3518793,0
1997-09-11,11.392,11.416,11.18,11.189,2726414,0
1997-09-12,11.315,11.357,11.189,11.307,2559471,0
1997-09-15,11.331,11.557,11.267,11.464,2749510,0
1997-09-16,11.649,11.95,11.557,11.907,4072540,0
1997-09-17,11.88,12.014,11.863,11.95,3224839,0
1997-09-18,12.022,12.097,11.931,11.931,3935428,0
1997-09-19,11.989,12.005,11.816,11.88,3879619,0
1997-09-22,11.88,11.989,11.773,11.816,2717759,0
1997-09-23,11.807,11.971,11.596,11.889,4003266,0
1997-09-24,11.847,11.971,11.622,11.674,3731439,0
1997-09-25,11.574,11.659,11.449,11.464,2857755,0
1997-09-26,11.574,11.807,11.574,11.622,4497358,0
1997-09-29,11.574,11.722,11.574,11.722,2857275,0
1997-09-30,11.674,11.737,11.604,11.622,2468061,0
1997-10-01,11.674,11.847,11.622,11.807,2865936,0
1997-10-02,11.791,12.048,11.731,12.048,3695836,0
1997-10-03,12.337,12.507,12.188,12.32,6316890,0
1997-10-06,12.43,12.515,12.337,12.507,6558403,0
1997-10-07,12.488,12.905,12.461,12.879,4861072,0
1997-10-08,12.737,12.843,12.479,12.56,3333567,0
1997-10-09,12.488,12.524,12.32,12.421,2875073,0
1997-10-10,12.238,12.406,12.181,12.39,2433905,0
1997-10-13,12.507,12.524,12.39,12.444,1177259,0
1997-10-14,12.905,12.905,12.479,12.879,3824775,0
1997-10-15,12.805,12.805,12.507,12.547,2538786,0
1997-10-16,12.648,12.929,12.264,12.381,2303765,0
1997-10-17,12.288,12.306,11.791,12.122,2587856,0
1997-10-20,12.264,12.444,12.048,12.337,1623962,0
1997-10-21,12.238,12.763,12.188,12.763,2305692,0
1997-10-22,12.763,12.763,12.524,12.524,1747371,0
1997-10-23,12.238,12.524,12.163,12.43,2239534,0
1997-10-24,12.71,12.71,12.479,12.524,2532768,0
1997-10-27,12.43,12.43,11.533,11.791,2752153,0
1997-10-28,11.291,12.381,11.291,12.213,5969772,0
1997-10-29,12.288,12.479,12.048,12.213,2669885,0
1997-10-30,11.971,12.238,11.863,11.931,2838991,0
1997-10-31,12.337,12.406,12.097,12.163,2959752,0
1997-11-03,12.665,12.665,12.43,12.57,2003073,0
1997-11-04,12.524,12.621,12.337,12.507,1604240,0
1997-11-05,12.594,12.648,12.43,12.507,1674725,0
1997-11-06,12.288,12.364,12.147,12.364,2891434,0
1997-11-07,12.288,12.381,11.791,12.213,3343187,0
1997-11-10,12.479,12.479,12.238,12.264,2412734,0
1997-11-11,12.507,12.507,12.147,12.188,1566715,0
1997-11-12,12.097,12.444,11.907,11.931,2864974,0
1997-11-13,11.971,12.188,11.907,12.048,2662666,0
1997-11-14,12.147,12.43,12.048,12.364,3232049,0
1997-11-17,12.524,12.71,12.479,12.648,3047792,0
1997-11-18,12.686,12.805,12.524,12.665,3715563,0
1997-11-19,12.621,13.118,12.57,13.07,5375609,0
1997-11-20,13.26,13.709,13.238,13.47,5709738,0
1997-11-21,13.761,13.761,13.378,13.619,5033309,0
1997-11-24,13.585,13.661,13.238,13.277,2981879,0
1997-11-25,13.378,13.851,13.212,13.808,3607314,0
1997-11-26,14.045,14.045,13.826,13.894,3042501,0
1997-11-28,14.134,14.3,14.018,14.209,1625412,0
1997-12-01,14.209,14.776,14.209,14.682,5460525,0
1997-12-02,14.45,14.848,14.401,14.533,3711714,0
1997-12-03,14.8,14.8,14.375,14.416,3513982,0
1997-12-04,14.518,14.533,14.118,14.118,4286393,0
1997-12-05,14.045,14.184,13.851,14.045,5385234,0
1997-12-08,14.045,14.285,14.045,14.209,4201721,0
1997-12-09,14.401,14.45,14.134,14.209,3482708,0
1997-12-10,14.059,14.209,13.851,14.045,2487066,0
1997-12-11,13.661,14.045,13.519,13.967,3822609,0
1997-12-12,14.059,14.325,13.942,14.225,3821648,0
1997-12-15,14.225,14.759,14.134,14.759,3647245,0
1997-12-16,14.99,14.99,14.045,14.045,3383121,0
1997-12-17,14.059,14.375,14.045,14.325,5312832,0
1997-12-18,14.225,14.351,13.992,14.251,2847892,0
1997-12-19,13.992,14.285,13.585,14.209,4264983,0
1997-12-22,14.3,14.45,13.761,13.942,3305182,0
1997-12-23,13.894,14.184,13.544,13.567,3268620,0
1997-12-24,13.544,13.661,13.136,13.329,2417788,0
1997-12-26,13.419,13.644,13.378,13.567,1397126,0
1997-12-29,13.644,13.992,13.644,13.826,3154837,0
1997-12-30,14.134,14.375,13.992,14.375,3224595,0
1997-12-31,14.325,14.724,14.134,14.697,4147594,0
1998-01-02,14.518,14.634,14.416,14.492,2443767,0
1998-01-05,14.492,14.776,14.16,14.351,3030711,0
1998-01-06,14.325,14.416,14.045,14.209,3366762,0
1998-01-07,13.851,13.967,13.402,13.967,6885796,0
1998-01-08,14.045,14.251,13.942,14.209,5502382,0
1998-01-09,14.134,14.16,13.329,13.544,3580130,0
1998-01-12,13.277,13.942,13.187,13.894,3431231,0
1998-01-13,14.285,14.285,13.661,13.736,3888280,0
1998-01-14,14.045,14.184,13.777,14.16,3240713,0
1998-01-15,14.184,14.225,14.018,14.045,2442806,0
1998-01-16,14.134,14.209,14.018,14.059,2834903,0
1998-01-20,14.209,14.285,13.992,14.285,3797109,0
1998-01-21,14.285,14.285,13.684,13.777,4714336,0
1998-01-22,13.761,13.761,13.378,13.709,3171676,0
1998-01-23,13.709,13.709,13.238,13.495,2840194,0
1998-01-26,13.47,13.826,13.453,13.519,2314350,0
1998-01-27,13.419,13.877,13.419,13.761,2538786,0
1998-01-28,13.992,14.134,13.826,13.877,3400440,0
1998-01-29,13.926,14.184,13.826,13.967,2899371,0
1998-01-30,14.018,14.018,13.684,13.826,3135350,0
1998-02-02,14.134,14.285,13.942,14.16,3942885,0
1998-02-03,14.092,14.591,14.045,14.591,5730186,0
1998-02-04,14.518,14.659,14.251,14.609,3483191,0
1998-02-05,14.591,14.776,14.325,14.564,2070429,0
1998-02-06,14.659,14.875,14.591,14.724,3841854,0
1998-02-09,14.759,14.759,14.416,14.682,2675420,0
1998-02-10,14.776,14.891,14.634,14.891,3791579,0
1998-02-11,14.99,15.081,14.848,15.081,3265009,0
1998-02-12,14.891,15.081,14.682,15.042,2245072,0
1998-02-13,15.081,15.081,14.8,14.965,2051664,0
1998-02-17,15.016,15.157,14.923,15.106,2074275,0
1998-02-18,15.132,15.247,15.016,15.182,2876518,0
1998-02-19,14.94,15.016,14.824,15.016,2366549,0
1998-02-20,15.157,15.157,14.659,14.965,2558512,0
1998-02-23,14.891,15.182,14.891,15.106,2543356,0
1998-02-24,15.106,15.106,14.8,14.99,2457473,0
1998-02-25,15.157,15.322,15.081,15.273,2842119,0
1998-02-26,15.889,15.889,15.232,15.588,3122123,0
1998-02-27,15.555,15.555,15.247,15.555,3054046,0
1998-03-02,15.516,15.837,15.49,15.588,2682396,0
1998-03-03,15.68,15.747,15.465,15.721,2685520,0
1998-03-04,15.721,15.938,15.588,15.721,3422328,0
1998-03-05,15.68,15.938,15.605,15.872,3989310,0
1998-03-06,15.987,16.535,15.987,16.462,3370610,0
1998-03-09,16.436,16.462,16.23,16.296,2317957,0
1998-03-10,16.313,16.578,16.296,16.462,2221015,0
1998-03-11,16.48,16.512,16.347,16.436,2659544,0
1998-03-12,16.27,16.462,16.245,16.388,2867858,0
1998-03-13,16.411,16.436,16.129,16.313,2106032,0
1998-03-16,16.604,16.604,16.313,16.48,4841585,0
1998-03-17,16.48,16.48,16.313,16.436,3954189,0
1998-03-18,16.436,16.462,16.245,16.347,4338834,0
1998-03-19,16.388,16.604,16.23,16.462,3547177,0
1998-03-20,16.646,16.646,16.411,16.462,3626080,0
1998-03-23,16.27,16.436,16.039,16.129,3679243,0
1998-03-24,16.23,16.436,16.23,16.296,3257068,0
1998-03-25,16.436,16.436,15.68,15.889,4170208,0
1998-03-26,15.798,15.963,15.703,15.889,2756722,0
1998-03-27,16.005,16.005,15.423,15.588,3317688,0
1998-03-30,15.588,15.656,15.34,15.465,2551050,0
1998-03-31,15.465,15.938,15.465,15.773,4446842,0
1998-04-01,15.773,15.798,15.365,15.531,3064628,0
1998-04-02,15.465,15.914,15.398,15.872,4377563,0
1998-04-03,15.938,16.296,15.821,16.104,4968599,0
1998-04-06,16.23,16.363,16.08,16.08,3361468,0
1998-04-07,16.08,16.27,15.963,16.155,3782914,0
1998-04-08,16.245,16.27,15.531,15.605,3086040,0
1998-04-09,15.703,16.08,15.68,15.938,2782704,0
1998-04-13,16.313,16.462,16.039,16.363,6731841,0
1998-04-14,16.462,16.604,15.938,16.08,4620761,0
1998-04-15,16.104,16.363,15.872,16.363,3929652,0
1998-04-16,16.363,16.363,16.039,16.064,3270783,0
1998-04-17,16.064,16.245,15.889,16.23,3607556,0
1998-04-20,16.23,16.23,15.747,15.938,2676620,0
1998-04-21,15.938,15.963,15.555,15.68,2907308,0
1998-04-22,15.773,15.938,15.605,15.656,2523150,0
1998-04-23,15.656,15.656,15.057,15.157,3285696,0
1998-04-24,15.057,15.132,14.634,14.848,3829825,0
1998-04-27,14.134,14.492,14.045,14.492,4414124,0
1998-04-28,14.697,14.697,14.059,14.3,4359761,0
1998-04-29,14.467,14.94,14.251,14.724,4130272,0
1998-04-30,14.94,15.299,14.891,15.132,3470203,0
1998-05-01,15.157,15.438,15.132,15.34,2718958,0
1998-05-04,15.365,15.365,14.875,14.94,2282594,0
1998-05-05,14.965,14.965,14.659,14.965,2780295,0
1998-05-06,14.99,14.99,14.416,14.591,3102634,0
1998-05-07,14.682,14.682,14.225,14.251,4198348,0
1998-05-08,14.285,14.724,14.251,14.564,2839952,0
1998-05-11,14.564,14.776,14.325,14.375,2477928,0
1998-05-12,14.467,14.609,14.184,14.533,3122844,0
1998-05-13,14.492,14.564,14.325,14.467,1892183,0
1998-05-14,14.401,14.634,14.325,14.45,1599910,0
1998-05-15,14.45,14.45,14.251,14.45,2941228,0
1998-05-18,14.375,14.591,14.16,14.285,2717032,0
1998-05-19,14.375,14.848,14.375,14.591,3023976,0
1998-05-20,14.891,15.057,14.759,15.057,3704500,0
1998-05-21,15.081,15.273,14.923,15.182,3061021,0
1998-05-22,15.206,15.247,15.008,15.042,1129871,0
1998-05-26,14.99,14.99,14.518,14.659,2125516,0
1998-05-27,14.634,14.634,14.3,14.609,2746138,0
1998-05-28,14.591,14.891,14.45,14.848,3273425,0
1998-05-29,14.824,14.94,14.724,14.759,2910677,0
1998-06-01,14.99,15.106,14.724,14.848,2110845,0
1998-06-02,15.132,15.132,14.824,14.923,2096648,0
1998-06-03,14.875,14.923,14.634,14.659,1833483,0
1998-06-04,14.416,14.824,14.16,14.824,2637411,0
1998-06-05,14.8,15.081,14.776,15.057,2979233,0
1998-06-08,14.659,15.042,13.851,13.967,19141430,0
1998-06-09,13.877,14.018,13.17,13.644,13306844,0
1998-06-10,13.661,13.761,13.567,13.761,10551803,0
1998-06-11,13.851,13.967,13.453,13.47,7733020,0
1998-06-12,13.619,13.661,12.905,13.303,6983938,0
1998-06-15,12.995,13.212,12.929,12.995,6567064,0
1998-06-16,13.187,13.238,12.905,13.046,5392931,0
1998-06-17,13.088,13.736,13.088,13.585,7451815,0
1998-06-18,13.519,13.644,13.453,13.495,3456008,0
1998-06-19,13.567,13.585,13.136,13.187,7433055,0
1998-06-22,13.26,13.47,12.976,13.419,5587056,0
1998-06-23,13.567,13.684,13.47,13.661,5338567,0
1998-06-24,13.709,13.926,13.544,13.926,3744187,0
1998-06-25,13.926,14.045,13.851,13.942,4481000,0
1998-06-26,14.018,14.045,13.877,13.942,2526756,0
1998-06-29,14.045,14.209,13.992,14.184,4257769,0
1998-06-30,14.118,14.375,14.059,14.225,4563750,0
1998-07-01,14.3,14.634,14.251,14.634,5271934,0
1998-07-02,14.634,14.634,14.401,14.533,2787031,0
1998-07-06,14.45,14.682,14.351,14.682,3334525,0
1998-07-07,14.609,14.682,14.375,14.634,2525552,0
1998-07-08,14.533,14.848,14.467,14.848,3822129,0
1998-07-09,14.759,14.824,14.609,14.609,2693457,0
1998-07-10,14.609,14.8,14.533,14.759,3136797,0
1998-07-13,14.8,14.848,14.467,14.467,2444969,0
1998-07-14,14.8,14.965,14.759,14.94,3232298,0
1998-07-15,15.057,15.081,14.759,14.759,3370373,0
1998-07-16,14.776,14.94,14.659,14.94,3505079,0
1998-07-17,15.042,15.042,14.776,14.824,2965523,0
1998-07-20,14.824,14.848,14.659,14.697,2371122,0
1998-07-21,14.776,14.848,14.184,14.3,2376409,0
1998-07-22,14.416,14.492,14.3,14.492,4052095,0
1998-07-23,14.591,14.591,14.184,14.225,4556047,0
1998-07-24,14.225,14.225,13.777,14.018,4549314,0
1998-07-27,14.018,14.325,13.761,14.225,3093257,0
1998-07-28,14.225,14.251,13.661,13.877,4147835,0
1998-07-29,13.967,14.118,13.851,13.894,3749721,0
1998-07-30,13.851,14.045,13.709,14.045,3936389,0
1998-07-31,13.942,13.992,13.567,13.644,3363874,0
1998-08-03,13.495,13.661,13.378,13.585,4376358,0
1998-08-04,13.544,13.661,12.905,12.995,6473007,0
1998-08-05,12.905,13.046,12.547,12.905,5947643,0
1998-08-06,12.905,12.976,12.665,12.929,5055439,0
1998-08-07,12.879,13.118,12.805,12.976,3365318,0
1998-08-10,12.879,12.946,12.665,12.71,2776687,0
1998-08-11,12.71,12.737,12.213,12.57,5937299,0
1998-08-12,12.621,12.879,12.594,12.789,5486509,0
1998-08-13,12.805,12.879,12.621,12.789,4237080,0
1998-08-14,12.789,12.789,12.264,12.381,5345061,0
1998-08-17,12.381,12.594,12.288,12.524,2824559,0
1998-08-18,12.621,13.07,12.57,13.02,5785994,0
1998-08-19,12.976,13.088,12.665,12.852,2564764,0
1998-08-20,12.852,12.879,12.547,12.57,3771373,0
1998-08-21,12.444,12.444,11.971,12.163,5043891,0
1998-08-24,12.147,12.524,12.147,12.213,4349176,0
1998-08-25,12.43,12.594,11.931,12.048,4267390,0
1998-08-26,11.432,12.097,11.432,12.097,5849256,0
1998-08-27,12.097,12.097,11.471,11.674,7787863,0
1998-08-28,11.764,11.863,11.357,11.507,4477152,0
1998-08-31,11.533,11.764,10.959,11.291,5274816,0
1998-09-01,11.189,11.764,10.436,11.649,8358215,0
1998-09-02,11.649,12.097,11.507,11.764,5336883,0
1998-09-03,11.315,11.88,11.315,11.622,4914231,0
1998-09-04,11.596,11.674,11.15,11.331,4283266,0
1998-09-08,11.863,12.406,11.863,12.163,8723856,0
1998-09-09,12.188,12.381,12.005,12.073,6644522,0
1998-09-10,11.471,11.722,11.392,11.722,6409020,0
1998-09-11,11.722,12.337,11.622,12.264,10950881,0
1998-09-14,12.264,12.879,12.264,12.479,8909077,0
1998-09-15,12.507,12.879,12.406,12.763,9413274,0
1998-09-16,12.852,13.02,12.621,13.02,6187957,0
1998-09-17,12.43,12.929,12.43,12.879,4095637,0
1998-09-18,12.594,12.71,12.524,12.621,9336299,0
1998-09-21,12.381,12.929,12.188,12.905,5062894,0
1998-09-22,12.905,13.495,12.905,13.47,7527830,0
1998-09-23,13.47,13.992,13.419,13.894,6962535,0
1998-09-24,13.894,13.894,13.519,13.661,6143932,0
1998-09-25,13.277,13.851,13.187,13.851,6431394,0
1998-09-28,13.851,14.134,13.661,13.926,8346182,0
1998-09-29,14.018,14.16,13.894,14.059,6887724,0
1998-09-30,13.851,13.894,13.118,13.661,3804809,0
1998-10-01,13.303,13.47,13.088,13.088,5938262,0
1998-10-02,13.118,13.402,12.763,13.118,5925031,0
1998-10-05,13.118,13.118,12.264,12.763,5573586,0
1998-10-06,12.789,13.118,12.406,12.43,4588527,0
1998-10-07,12.43,12.621,11.674,12.022,5709738,0
1998-10-08,11.69,12.122,11.456,12.005,6032799,0
1998-10-09,12.337,12.946,12.122,12.946,5797541,0
1998-10-12,13.136,13.187,12.073,12.337,13478117,0
1998-10-13,12.406,12.524,12.238,12.479,6873287,0
1998-10-14,12.381,12.852,12.238,12.665,4890660,0
1998-10-15,12.665,13.684,12.406,13.519,9273510,0
1998-10-16,14.518,14.518,13.661,13.684,13974378,0
1998-10-19,13.661,14.018,13.585,13.942,4130756,0
1998-10-20,14.225,14.492,14.209,14.375,12214741,0
1998-10-21,14.416,14.45,14.225,14.401,4744406,0
1998-10-22,14.209,14.401,13.851,14.16,4849767,0
1998-10-23,13.992,14.184,13.877,14.045,3261882,0
1998-10-26,14.045,14.118,13.967,13.967,2430775,0
1998-10-27,13.992,13.992,13.661,13.736,3676834,0
1998-10-28,13.761,13.926,13.661,13.926,3385044,0
1998-10-29,13.894,14.045,13.661,14.018,4621240,0
1998-10-30,14.118,14.16,13.967,14.118,6079224,0
1998-11-02,14.209,14.285,14.092,14.118,4711929,0
1998-11-03,14.285,14.492,14.209,14.351,9855167,0
1998-11-04,14.518,14.609,14.351,14.416,11165696,0
1998-11-05,14.697,15.081,14.609,15.081,21489936,0
1998-11-06,15.042,15.273,14.965,15.182,15665213,0
1998-11-09,15.182,15.182,14.759,14.824,9349769,0
1998-11-10,14.923,15.206,14.824,15.057,11664357,0
1998-11-11,15.182,15.182,14.824,14.923,5223822,0
1998-11-12,14.824,14.94,14.682,14.724,5996715,0
1998-11-13,14.682,14.724,14.45,14.591,7822984,0
1998-11-16,14.609,14.848,14.401,14.759,8893198,0
1998-11-17,14.824,15.516,14.724,15.423,12324191,0
1998-11-18,15.423,15.465,15.081,15.34,7810476,0
1998-11-19,15.273,15.516,15.057,15.232,5759531,0
1998-11-20,15.365,15.365,15.057,15.132,8527320,0
1998-11-23,15.157,15.34,14.8,14.891,12749728,0
1998-11-24,14.759,14.776,14.45,14.492,12322024,0
1998-11-25,14.467,14.564,14.351,14.467,5760974,0
1998-11-27,14.467,14.467,14.045,14.16,2829609,0
1998-11-30,14.16,14.16,13.519,13.709,11362460,0
1998-12-01,13.567,13.926,13.495,13.894,9545815,0
1998-12-02,13.761,14.134,13.709,14.118,8810931,0
1998-12-03,14.045,14.092,13.495,13.495,8982685,0
1998-12-04,13.761,14.134,13.661,14.092,6148264,0
1998-12-07,14.092,14.134,13.877,13.992,4173093,0
1998-12-08,13.661,13.709,13.277,13.303,11037480,0
1998-12-09,13.354,13.519,13.02,13.088,9490252,0
1998-12-10,13.118,13.402,12.805,13.277,11011983,0
1998-12-11,13.277,13.761,12.995,13.761,7545148,0
1998-12-14,13.303,13.519,13.07,13.187,6693834,0
1998-12-15,13.187,13.238,12.852,13.118,16738315,0
1998-12-16,13.26,13.495,12.976,13.419,9150351,0
1998-12-17,14.092,14.891,13.761,14.697,19521499,0
1998-12-18,14.682,14.776,14.518,14.682,14285652,0
1998-12-21,14.682,14.724,14.416,14.518,9632657,0
1998-12-22,14.518,14.564,14.118,14.184,7068857,0
1998-12-23,14.184,14.3,14.118,14.184,6797031,0
1998-12-24,14.225,14.325,14.134,14.325,3163493,0
1998-12-28,14.401,14.634,14.375,14.467,6019087,0
1998-12-29,14.659,14.965,14.416,14.923,6556240,0
1998-12-30,14.848,14.99,14.659,14.891,7322157,0
1998-12-31,14.99,15.157,14.776,15.157,10590054,0
1999-01-04,15.157,15.273,14.965,15.132,13448288,0
1999-01-05,15.132,15.247,14.965,15.247,9536434,0
1999-01-06,15.206,15.34,15.057,15.106,14109324,0
1999-01-07,14.875,15.157,14.824,15.157,11733395,0
1999-01-08,15.182,15.206,15.057,15.106,9818601,0
1999-01-11,15.106,15.132,14.375,14.533,13069420,0
1999-01-12,14.351,14.416,14.045,14.118,7990170,0
1999-01-13,13.47,14.045,13.419,13.894,13012414,0
1999-01-14,13.47,13.736,13.419,13.567,10870776,0
1999-01-15,13.495,14.225,13.495,14.225,13341004,0
1999-01-19,13.877,14.184,13.709,13.967,10190012,0
1999-01-20,13.942,14.184,13.619,14.184,14245000,0
1999-01-21,14.045,14.16,13.761,14.092,12510379,0
1999-01-22,14.018,14.16,13.777,13.942,9898227,0
1999-01-25,13.851,13.926,13.619,13.777,7768863,0
1999-01-26,13.736,13.736,13.378,13.585,10452215,0
1999-01-27,13.519,13.661,13.26,13.277,9451762,0
1999-01-28,13.378,13.544,13.277,13.495,12187559,0
1999-01-29,13.419,13.419,13.07,13.277,12771135,0
1999-02-01,13.238,13.238,12.789,12.905,12491133,0
1999-02-02,13.238,13.26,12.737,12.976,17068832,0
1999-02-03,13.02,13.212,12.789,12.789,13447569,0
1999-02-04,12.827,13.02,12.805,12.976,20126008,0
1999-02-05,12.92,13.118,12.805,13.118,11427655,0
1999-02-08,13.17,13.238,13.046,13.187,10161390,0
1999-02-09,13.136,13.136,12.399,12.621,18030805,0
1999-02-10,12.57,12.64,12.28,12.497,13798775,0
1999-02-11,12.547,13.17,12.256,12.976,16064772,0
1999-02-12,12.946,13.118,12.64,13.02,12349930,0
1999-02-16,13.354,13.453,13.187,13.378,10678092,0
1999-02-17,13.378,14.001,13.303,13.926,15386176,0
1999-02-18,14.001,14.169,13.926,14.118,11633088,0
1999-02-19,14.118,14.118,13.95,13.976,6892049,0
1999-02-22,14.045,14.358,14.018,14.334,6787169,0
1999-02-23,14.307,14.45,14.118,14.169,6734248,0
1999-02-24,14.26,14.384,13.661,13.736,7168443,0
1999-02-25,13.644,14.118,13.544,14.092,8101544,0
1999-02-26,14.143,14.209,13.851,14.018,8679348,0
1999-03-01,14.018,14.143,13.787,14.143,7878793,0
1999-03-02,14.26,14.642,14.209,14.307,14704452,0
1999-03-03,14.285,14.45,13.95,14.118,7516761,0
1999-03-04,14.401,14.549,14.307,14.475,11587141,0
1999-03-05,14.883,14.949,14.499,14.808,10304761,0
1999-03-08,14.591,14.883,14.499,14.808,4589004,0
1999-03-09,14.831,14.883,14.401,14.475,8805639,0
1999-03-10,14.527,14.857,14.26,14.857,6781877,0
1999-03-11,14.857,15.072,14.742,15.072,10616997,0
1999-03-12,15.166,15.166,14.742,14.831,6317375,0
1999-03-15,14.549,15.072,14.499,14.742,9293482,0
1999-03-16,14.79,14.831,14.092,14.285,9997094,0
1999-03-17,14.192,14.209,13.644,13.833,8057043,0
1999-03-18,13.808,14.831,13.787,14.79,9314647,0
1999-03-19,14.883,14.923,14.642,14.715,12794950,0
1999-03-22,14.69,14.909,14.667,14.857,6878099,0
1999-03-23,14.808,15.189,14.169,14.307,7680817,0
1999-03-24,14.169,14.26,14.075,14.192,6236306,0
1999-03-25,14.358,14.527,14.143,14.209,7953123,0
1999-03-26,13.976,14.075,13.833,13.903,6833116,0
1999-03-29,13.903,14.334,13.903,14.334,6454007,0
1999-03-30,13.926,14.285,13.736,13.787,8017831,0
1999-03-31,13.95,14.018,13.378,13.378,12252507,0
1999-04-01,13.47,14.001,13.118,14.001,10642253,0
1999-04-05,14.075,14.358,14.001,14.26,8461411,0
1999-04-06,14.358,14.642,14.209,14.45,7838138,0
1999-04-07,14.564,14.883,14.549,14.857,8691619,0
1999-04-08,15.072,15.114,14.981,15.072,13598396,0
1999-04-09,15.1,15.166,14.981,15.166,6318094,0
1999-04-12,15.072,15.265,14.998,15.214,7455421,0
1999-04-13,15.141,15.214,14.981,15.024,7569201,0
1999-04-14,15.214,15.571,15.024,15.024,21386742,0
1999-04-15,15.072,15.432,14.981,15.34,8824883,0
1999-04-16,15.356,15.432,15.1,15.432,7742401,0
1999-04-19,15.455,15.906,15.455,15.696,17600455,0
1999-04-20,15.979,16.214,15.791,16.171,16643297,0
1999-04-21,16.171,16.313,15.854,16.196,13276057,0
1999-04-22,16.147,16.313,15.837,16.287,10943663,0
1999-04-23,16.245,16.379,16.147,16.313,5304408,0
1999-04-26,16.337,16.553,16.214,16.287,9040417,0
1999-04-27,16.287,16.836,16.147,16.794,10376921,0
1999-04-28,16.794,17.002,16.57,16.747,10065169,0
1999-04-29,16.794,17.118,16.454,16.695,9343516,0
1999-04-30,16.747,16.979,16.196,16.48,9090932,0
1999-05-03,16.379,16.76,16.245,16.76,6768652,0
1999-05-04,16.621,16.747,16.121,16.72,10401460,0
1999-05-05,16.703,16.836,16.462,16.819,7932197,0
1999-05-06,16.72,16.72,16.337,16.528,5629154,0
1999-05-07,16.512,16.794,16.388,16.528,4245018,0
1999-05-10,16.578,16.578,16.147,16.171,4625330,0
1999-05-11,16.196,16.528,16.08,16.388,4918562,0
1999-05-12,16.48,16.703,16.005,16.462,6081873,0
1999-05-13,16.604,16.836,16.48,16.629,4904612,0
1999-05-14,16.27,16.411,16.047,16.096,5683034,0
1999-05-17,16.096,16.147,15.623,15.666,7665905,0
1999-05-18,15.523,15.837,15.29,15.407,6365962,0
1999-05-19,15.765,15.889,15.623,15.814,5630354,0
1999-05-20,16.005,16.005,15.765,15.814,5721522,0
1999-05-21,15.814,15.955,15.739,15.955,6636343,0
1999-05-24,15.93,15.93,15.407,15.696,6063107,0
1999-05-25,15.648,15.711,14.564,14.707,10550360,0
1999-05-26,15.1,15.854,14.848,15.854,11145485,0
1999-05-27,15.382,15.696,14.949,15.042,12474052,0
1999-05-28,15.141,15.498,15.064,15.331,6127335,0
1999-06-01,15.382,15.455,14.998,15.307,5590423,0
1999-06-02,15.407,15.407,15.114,15.214,5215645,0
1999-06-03,15.189,15.307,15.141,15.232,4576256,0
1999-06-04,15.331,15.407,15.064,15.331,3884912,0
1999-06-07,15.232,15.739,15.232,15.696,5493004,0
1999-06-08,15.666,15.814,15.472,15.597,3861818,0
1999-06-09,15.549,15.711,15.423,15.498,4474745,0
1999-06-10,15.114,15.265,14.998,15.141,5952937,0
1999-06-11,15.141,15.382,15.141,15.382,5764583,0
1999-06-14,15.423,15.423,15.166,15.214,5247878,0
1999-06-15,15.265,15.597,15.265,15.407,7367382,0
1999-06-16,15.711,15.889,15.696,15.791,11468305,0
1999-06-17,15.739,16.388,15.739,16.287,9027189,0
1999-06-18,16.287,16.388,16.147,16.347,9820047,0
1999-06-21,16.363,16.388,16.147,16.245,5013337,0
1999-06-22,16.196,16.388,16.171,16.337,4864197,0
1999-06-23,16.337,16.337,15.955,16.245,6173282,0
1999-06-24,16.121,16.287,15.955,16.047,7909585,0
1999-06-25,16.287,16.436,16.287,16.411,8699557,0
1999-06-28,16.48,16.646,16.436,16.48,9519118,0
1999-06-29,16.512,16.869,16.388,16.869,9135433,0
1999-06-30,16.769,16.769,16.121,16.388,18522732,0
1999-07-01,16.411,16.747,16.147,16.72,10297302,0
1999-07-02,16.703,16.912,16.67,16.893,8420999,0
1999-07-06,16.893,17.204,16.893,17.178,7054905,0
1999-07-07,17.085,17.226,16.912,17.178,6941844,0
1999-07-08,17.103,17.294,16.986,17.152,9910250,0
1999-07-09,17.204,17.368,17.152,17.328,5197119,0
1999-07-12,17.204,17.204,16.646,16.747,7537451,0
1999-07-13,16.646,16.869,16.553,16.769,4929149,0
1999-07-14,16.794,16.836,16.388,16.48,6816276,0
1999-07-15,16.553,16.604,16.337,16.48,5165851,0
1999-07-16,16.48,16.604,16.196,16.528,6968784,0
1999-07-19,16.48,16.512,16.287,16.363,8537906,0
1999-07-20,16.287,16.313,16.005,16.121,7020984,0
1999-07-21,16.08,16.245,15.914,16.022,6022212,0
1999-07-22,16.121,16.337,15.93,16.08,7749136,0
1999-07-23,16.096,16.147,15.666,15.979,7133082,0
1999-07-26,15.739,15.914,15.666,15.666,7041432,0
1999-07-27,15.854,15.914,15.571,15.739,6113866,0
1999-07-28,15.739,15.791,15.523,15.648,4370344,0
1999-07-29,15.356,15.472,15.166,15.455,7618276,0
1999-07-30,15.455,15.455,14.783,14.949,6771534,0
1999-08-02,15.232,15.232,14.734,14.8,5001794,0
1999-08-03,14.909,14.973,14.492,14.973,14238263,0
1999-08-04,15.05,15.05,14.617,14.617,9885478,0
1999-08-05,14.549,14.79,14.045,14.682,10636478,0
1999-08-06,14.591,14.591,14.225,14.401,7389512,0
1999-08-09,14.401,14.857,14.401,14.682,7206692,0
1999-08-10,14.642,14.742,14.401,14.45,5509597,0
1999-08-11,14.564,14.981,14.549,14.909,11544083,0
1999-08-12,15.008,15.189,14.591,14.591,6006577,0
1999-08-13,14.857,15.382,14.808,15.34,5016948,0
1999-08-16,15.247,15.48,15.122,15.415,5446094,0
1999-08-17,16.08,16.137,15.798,15.946,9155884,0
1999-08-18,15.946,15.963,15.721,15.889,5076604,0
1999-08-19,15.703,15.946,15.648,15.946,7340921,0
1999-08-20,15.872,16.279,15.821,16.279,7378926,0
1999-08-23,16.179,16.612,16.179,16.587,5860805,0
1999-08-24,16.535,16.952,16.42,16.661,5491557,0
1999-08-25,16.42,17.002,16.179,16.903,9715887,0
1999-08-26,16.802,17.078,16.379,16.402,6891569,0
1999-08-27,16.57,16.57,16.013,16.113,6650779,0
1999-08-30,16.039,16.137,15.438,15.507,5382586,0
1999-08-31,15.507,15.68,15.175,15.34,7897797,0
1999-09-01,15.365,15.703,15.265,15.648,6552151,0
1999-09-02,15.415,15.48,14.949,15.189,7027483,0
1999-09-03,15.507,15.987,15.48,15.963,9262445,0
1999-09-07,15.987,16.013,15.415,15.455,4799249,0
1999-09-08,15.382,15.415,15.122,15.382,5538226,0
1999-09-09,15.382,15.382,14.742,15.149,7814087,0
1999-09-10,15.214,15.531,15.1,15.365,6606271,0
1999-09-13,15.265,15.415,14.981,15.415,5374892,0
1999-09-14,15.214,15.214,14.564,14.682,10059636,0
1999-09-15,14.981,15.175,14.682,14.742,9502035,0
1999-09-16,14.667,14.79,14.3,14.564,6102077,0
1999-09-17,14.564,15.008,14.518,14.759,8358215,0
1999-09-20,14.831,14.857,14.285,14.492,4663100,0
1999-09-21,14.3,14.591,14.225,14.45,9471010,0
1999-09-22,14.591,14.949,14.549,14.831,7283667,0
1999-09-23,14.923,15.365,14.715,14.79,7199956,0
1999-09-24,14.742,15.48,14.742,15.382,8914610,0
1999-09-27,15.29,15.415,14.742,14.831,6861018,0
1999-09-28,14.831,15.313,14.642,14.981,6267095,0
1999-09-29,15.05,15.072,14.667,14.857,6586068,0
1999-09-30,15.072,15.48,14.857,15.265,6684214,0
1999-10-01,15.072,15.189,14.79,15.072,7924738,0
1999-10-04,15.265,15.773,15.247,15.703,7719549,0
1999-10-05,15.747,16.179,15.507,15.747,10706480,0
1999-10-06,15.747,16.137,15.721,16.039,6878817,0
1999-10-07,16.064,16.064,15.68,15.703,6081631,0
1999-10-08,15.605,16.379,15.531,16.379,7292327,0
1999-10-11,16.347,16.497,16.279,16.379,5091763,0
1999-10-12,16.179,16.179,15.914,16.064,4775672,0
1999-10-13,15.963,16.137,15.008,15.29,5689534,0
1999-10-14,15.265,15.721,15.247,15.632,7814087,0
1999-10-15,14.923,15.365,14.808,15.024,9054849,0
1999-10-18,15.008,15.29,14.831,15.214,6063107,0
1999-10-19,15.605,16.179,15.555,16.039,12505085,0
1999-10-20,16.23,16.712,16.204,16.661,12131512,0
1999-10-21,16.42,16.877,16.379,16.612,9427948,0
1999-10-22,16.952,17.344,16.802,17.235,17972105,0
1999-10-25,17.143,17.219,16.903,17.078,9402690,0
1999-10-26,17.235,17.501,17.118,17.219,13960909,0
1999-10-27,17.385,17.917,17.294,17.917,13623891,0
1999-10-28,18.541,19.24,18.391,18.899,29212369,0
1999-10-29,18.691,18.899,18.199,18.439,14256784,0
1999-11-01,18.107,18.176,17.841,18.058,12128380,0
1999-11-02,17.991,18.518,17.917,18.249,11999207,0
1999-11-03,18.258,18.308,17.841,17.841,9867919,0
1999-11-04,18.043,18.308,18.043,18.183,10664861,0
1999-11-05,18.572,18.713,18.043,18.115,13095157,0
1999-11-08,17.802,18.234,17.702,18.234,12828393,0
1999-11-09,18.234,18.258,17.41,17.576,11000434,0
1999-11-10,17.219,17.576,17.026,17.385,9839532,0
1999-11-11,17.41,17.702,17.219,17.576,7219679,0
1999-11-12,17.841,18.525,17.702,18.473,11660025,0
1999-11-15,18.525,18.551,18.085,18.283,7700784,0
1999-11-17,18.572,18.572,18.183,18.234,6225962,0
1999-11-18,18.448,18.589,18.258,18.551,8510487,0
1999-11-19,18.551,18.616,18.383,18.383,8080854,0
1999-11-22,18.115,18.551,18.017,18.115,8290616,0
1999-11-23,18.183,18.283,17.725,17.875,7498721,0
1999-11-24,17.802,18.043,17.802,17.802,5592109,0
1999-11-26,17.893,17.917,17.776,17.776,2502221,0
1999-11-29,17.652,17.725,17.41,17.41,7466247,0
1999-11-30,17.41,18.159,17.41,17.991,11498138,0
1999-12-01,17.943,18.208,17.893,18.142,8043812,0
1999-12-02,18.043,18.383,18.043,18.208,7408512,0
1999-12-03,18.473,18.816,18.258,18.258,11627552,0
1999-12-06,18.349,18.425,17.576,17.702,10181839,0
1999-12-07,17.41,17.627,17.002,17.045,14948852,0
1999-12-08,16.853,17.026,16.802,16.912,13741521,0
1999-12-09,16.853,17.41,16.853,17.31,9719735,0
1999-12-10,17.576,17.609,17.368,17.368,8604299,0
1999-12-13,17.118,17.243,16.979,17.103,6575966,0
1999-12-14,16.979,17.143,16.661,16.836,7142703,0
1999-12-15,16.661,16.802,16.104,16.179,10981431,0
1999-12-16,14.923,15.721,14.891,15.265,20615529,0
1999-12-17,15.265,15.696,15.189,15.455,16313743,0
1999-12-20,15.455,15.837,15.423,15.73,8796260,0
1999-12-21,15.597,15.987,15.282,15.472,12546461,0
1999-12-22,15.472,15.739,15.472,15.648,6656309,0
1999-12-23,15.798,16.08,15.597,16.064,6533629,0
1999-12-27,15.889,16.255,15.798,15.814,6111459,0
1999-12-28,15.914,16.039,15.765,15.93,5985412,0
1999-12-29,15.963,16.039,15.571,15.696,5299356,0
1999-12-30,15.721,15.914,15.666,15.721,3196453,0
1999-12-31,15.696,15.721,15.531,15.648,2834662,0
2000-01-03,15.597,15.623,14.697,15.141,10869335,0
2000-01-04,14.416,14.583,13.926,14.384,18326682,0
2000-01-05,14.317,14.609,13.95,14.241,9896544,0
2000-01-06,14.343,15.09,14.292,14.875,10015133,0
2000-01-07,15.189,15.356,14.923,15.141,9274717,0
2000-01-10,14.848,14.949,14.609,14.65,10768541,0
2000-01-11,14.626,14.697,14.343,14.416,7421987,0
2000-01-12,14.431,14.949,14.431,14.824,8455397,0
2000-01-13,15.423,15.666,15.356,15.648,13322962,0
2000-01-14,16.928,16.928,15.914,16.129,13828602,0
2000-01-18,15.382,15.571,14.891,15.042,15327961,0
2000-01-19,14.848,15.064,14.118,14.217,20616012,0
2000-01-20,14.241,14.431,13.851,14.075,17999530,0
2000-01-21,14.118,14.556,13.95,14.177,16858594,0
2000-01-24,14.317,14.484,13.709,13.885,11474321,0
2000-01-25,13.851,14.697,13.851,14.556,12870726,0
2000-01-26,14.484,14.891,14.317,14.697,17544886,0
2000-01-27,14.949,15.382,14.776,15.09,12334292,0
2000-01-28,15.042,15.141,14.776,14.998,9729115,0
2000-01-31,14.824,15.472,14.824,15.472,11146450,0
2000-02-01,15.472,15.739,15.398,15.648,11460849,0
2000-02-02,15.73,15.757,15.175,15.175,7983432,0
2000-02-03,15.29,15.415,14.808,15.122,12996535,0
2000-02-04,15.214,15.214,14.949,15.008,8595881,0
2000-02-07,14.883,15.024,14.783,14.857,10672318,0
2000-02-08,14.909,15.389,14.909,15.149,10157299,0
2000-02-09,14.949,15.024,14.682,14.734,10829164,0
2000-02-10,14.734,14.808,14.267,14.3,17140278,0
2000-02-11,14.667,15.024,14.44,14.734,13440590,0
2000-02-14,14.923,15.024,14.642,14.715,9987472,0
2000-02-15,14.542,14.759,14.3,14.667,9110419,0
2000-02-16,14.682,14.682,14.001,14.001,9454888,0
2000-02-17,14.416,14.44,13.378,13.595,11581366,0
2000-02-18,13.519,13.519,12.737,13.038,24799930,0
2000-02-22,13.128,13.619,12.737,13.619,12684297,0
2000-02-23,13.319,13.495,12.737,13.229,10567680,0
2000-02-24,12.888,13.062,12.444,12.789,11783673,0
2000-02-25,12.913,13.179,12.547,12.71,9654309,0
2000-02-28,12.985,13.443,12.834,13.269,10420222,0
2000-02-29,13.269,13.295,12.693,12.861,13390799,0
2000-03-02,13.833,13.885,13.003,13.203,12696565,0
2000-03-03,13.47,13.619,13.251,13.495,10622044,0
2000-03-06,13.495,13.808,13.393,13.393,9075298,0
2000-03-07,13.495,13.495,12.693,12.861,10563353,0
2000-03-08,12.773,13.203,12.064,12.064,11198165,0
2000-03-09,13.345,13.345,12.547,12.773,11001157,0
2000-03-10,12.834,12.938,12.444,12.524,10288400,0
2000-03-13,12.355,12.813,12.204,12.693,10274449,0
2000-03-14,12.621,12.665,12.373,12.399,9506365,0
2000-03-15,12.444,14.001,12.444,14.001,18388502,0
2000-03-16,13.958,15.072,13.808,14.981,23600060,0
2000-03-17,14.831,15.389,14.808,14.981,17073647,0
2000-03-20,14.981,15.008,14.542,14.759,13016498,0
2000-03-21,14.667,15.531,14.667,15.389,14925277,0
2000-03-22,15.34,15.666,15.247,15.555,12429074,0
2000-03-23,15.516,16.313,15.465,16.121,15146587,0
2000-03-24,16.096,16.587,15.854,15.946,15309920,0
2000-03-27,15.898,16.27,15.666,15.914,17095294,0
2000-03-28,15.757,16.047,15.666,15.829,13538015,0
2000-03-29,15.666,15.829,15.1,15.34,13015057,0
2000-03-30,15.666,15.872,15.247,15.247,11628516,0
2000-03-31,15.34,16.071,15.072,15.854,12136803,0
2000-04-03,15.93,17.268,15.806,16.992,18533076,0
2000-04-04,16.992,17.702,16.337,16.819,20282847,0
2000-04-05,16.893,16.893,16.196,16.512,10501531,0
2000-04-06,16.147,16.337,15.415,15.757,16327693,0
2000-04-07,15.555,15.73,15.415,15.465,11808448,0
2000-04-10,14.783,15.605,14.734,15.365,18076991,0
2000-04-11,15.29,16.096,15.29,15.703,13301793,0
2000-04-12,16.022,16.629,15.93,16.337,16710893,0
2000-04-13,16.462,16.462,16.022,16.245,10963391,0
2000-04-14,16.245,16.27,14.883,15.555,16010169,0
2000-04-17,15.024,15.588,15.024,15.322,11307377,0
2000-04-18,15.122,16.121,15.1,15.872,9698566,0
2000-04-19,15.872,15.97,15.632,15.854,7408273,0
2000-04-20,16.096,16.436,15.93,16.27,9051723,0
2000-04-24,16.27,16.779,16.214,16.629,9477983,0
2000-04-25,16.729,17.336,16.729,16.752,10756273,0
2000-04-26,16.752,17.118,16.752,16.752,8871552,0
2000-04-27,16.363,16.512,16.196,16.363,11179404,0
2000-04-28,16.462,16.612,15.97,15.97,11843569,0
2000-05-01,16.005,16.313,15.829,16.005,11396622,0
2000-05-02,15.97,16.313,15.854,16.096,9365645,0
2000-05-03,16.113,16.356,15.798,15.863,10477958,0
2000-05-04,15.889,16.064,15.472,15.549,7973810,0
2000-05-05,15.498,15.814,15.348,15.597,6090050,0
2000-05-08,15.498,16.329,15.446,16.137,6662804,0
2000-05-09,16.179,16.497,16.08,16.23,6773700,0
2000-05-10,16.23,16.402,16.113,16.255,8738526,0
2000-05-11,16.57,17.01,16.528,16.629,7390712,0
2000-05-12,16.553,17.427,16.48,17.085,10408437,0
2000-05-15,17.186,17.601,17.111,17.552,8020717,0
2000-05-16,17.601,17.601,16.97,17.062,9196053,0
2000-05-17,16.836,17.085,16.629,16.794,5713346,0
2000-05-18,16.836,17.328,16.769,16.893,5698674,0
2000-05-19,16.769,16.986,16.497,16.869,6005379,0
2000-05-22,17.01,17.31,16.72,17.16,4797809,0
2000-05-23,17.16,17.652,17.085,17.135,8701002,0
2000-05-24,17.527,17.841,17.285,17.402,17261037,0
2000-05-25,17.427,17.427,16.72,17.16,8886945,0
2000-05-26,17.111,17.627,17.036,17.359,7141743,0
2000-05-30,17.527,17.601,17.135,17.552,7282707,0
2000-05-31,17.601,17.802,17.402,17.702,9153718,0
2000-06-01,17.702,18.333,17.576,17.966,15797039,0
2000-06-02,18.383,18.675,18.283,18.675,10577301,0
2000-06-05,18.234,18.457,17.552,17.652,10004547,0
2000-06-06,17.669,17.669,17.062,17.576,6480709,0
2000-06-07,17.476,17.991,17.402,17.802,5811970,0
2000-06-08,17.702,17.742,17.135,17.527,4766296,0
2000-06-09,17.669,17.669,16.747,16.893,5649360,0
2000-06-12,17.111,17.359,17.01,17.196,4117043,0
2000-06-13,17.062,17.186,16.836,17.111,5678466,0
2000-06-14,17.111,17.501,16.97,17.427,6304624,0
2000-06-15,17.062,17.251,16.155,16.454,18006748,0
2000-06-16,16.329,16.329,14.591,14.981,29882789,0
2000-06-19,14.981,15.814,14.931,15.739,14257503,0
2000-06-20,15.696,15.863,15.157,15.307,11349957,0
2000-06-21,15.322,15.348,14.891,14.981,8826567,0
2000-06-22,15.247,15.597,15.106,15.571,8382269,0
2000-06-23,15.597,15.765,15.382,15.423,5020795,0
2000-06-26,15.571,15.914,15.472,15.721,5257741,0
2000-06-27,16.039,16.379,15.938,16.039,9216260,0
2000-06-28,16.039,16.57,15.938,16.071,8357492,0
2000-06-29,16.039,16.137,15.837,15.938,9237191,0
2000-06-30,15.837,15.987,15.149,15.157,11713908,0
2000-07-03,15.739,15.963,15.597,15.914,4406908,0
2000-07-05,16.137,16.528,16.039,16.214,7749136,0
2000-07-06,16.329,16.769,15.889,16.629,7161948,0
2000-07-07,16.794,17.212,16.695,16.695,10195547,0
2000-07-10,16.819,17.062,16.67,16.67,6618058,0
2000-07-11,16.67,16.97,16.57,16.794,6459782,0
2000-07-12,17.036,17.235,16.72,16.869,7148239,0
2000-07-13,16.912,17.085,16.454,16.747,6661122,0
2000-07-14,16.72,17.186,16.67,17.085,6402527,0
2000-07-17,17.16,17.212,16.819,16.97,5829051,0
2000-07-18,16.629,16.67,16.303,16.454,9840733,0
2000-07-19,16.454,16.57,16.356,16.497,6364037,0
2000-07-20,16.528,16.986,16.528,16.944,8322852,0
2000-07-21,16.944,17.01,16.42,16.57,6896621,0
2000-07-24,16.553,16.769,16.356,16.356,6498508,0
2000-07-25,16.629,16.629,16.179,16.356,4458146,0
2000-07-26,15.889,16.155,15.889,16.013,8414503,0
2000-07-27,16.155,16.528,16.08,16.42,6126615,0
2000-07-28,16.08,16.379,15.914,16.379,5898572,0
2000-07-31,16.402,16.42,16.064,16.23,6746520,0
2000-08-01,16.329,16.356,16.013,16.113,6740743,0
2000-08-02,16.287,16.363,16.096,16.287,5725855,0
2000-08-03,16.27,17.328,16.196,17.276,13410524,0
2000-08-04,17.376,17.593,17.276,17.353,13982316,0
2000-08-07,17.476,17.652,17.152,17.501,8601171,0
2000-08-08,17.627,17.627,17.127,17.418,5460282,0
2000-08-09,17.402,17.716,16.986,17.402,9484237,0
2000-08-10,17.652,17.917,17.418,17.652,8195358,0
2000-08-11,17.576,17.841,17.501,17.693,5595957,0
2000-08-14,17.652,17.893,17.376,17.794,3733121,0
2000-08-15,17.652,17.693,17.152,17.476,10668951,0
2000-08-16,17.402,17.652,17.276,17.353,5435748,0
2000-08-17,17.418,17.693,17.302,17.552,5982284,0
2000-08-18,17.476,17.576,17.376,17.402,5604138,0
2000-08-21,17.302,17.501,17.251,17.443,4366737,0
2000-08-22,17.476,18.008,17.376,17.917,9305026,0
2000-08-23,17.794,17.991,17.593,17.768,5567338,0
2000-08-24,17.768,17.841,17.518,17.593,6983938,0
2000-08-25,17.593,17.669,17.402,17.518,3799034,0
2000-08-28,17.376,17.652,17.302,17.328,5681110,0
2000-08-29,17.226,17.276,16.928,17.002,6069365,0
2000-08-30,17.152,17.276,16.853,17.103,6217784,0
2000-08-31,17.085,17.476,16.986,16.986,10885690,0
2000-09-01,17.302,17.328,16.853,16.877,5768914,0
2000-09-05,16.853,17.204,16.788,17.178,8893679,0
2000-09-06,17.276,17.652,17.204,17.476,7966592,0
2000-09-07,17.693,17.818,17.576,17.693,8516739,0
2000-09-08,17.794,18.159,17.693,18.043,9862144,0
2000-09-11,18.283,18.482,18.115,18.192,10798132,0
2000-09-12,18.408,18.408,17.943,18.217,6733047,0
2000-09-13,18.217,18.533,18.115,18.383,9443340,0
2000-09-14,18.142,18.159,17.627,17.866,11210916,0
2000-09-15,17.866,18.142,17.669,18.026,15156929,0
2000-09-18,17.943,17.943,17.552,17.576,6954594,0
2000-09-19,17.652,18.283,17.593,18.283,5933932,0
2000-09-20,17.893,17.893,17.476,17.794,5325819,0
2000-09-21,17.716,17.768,17.443,17.552,6181463,0
2000-09-22,17.652,17.893,17.476,17.794,6481664,0
2000-09-25,18.043,18.383,17.818,18.192,7604804,0
2000-09-26,18.283,18.308,18.043,18.142,8550174,0
2000-09-27,17.917,18.283,17.818,18.217,7356312,0
2000-09-28,18.283,18.508,18.159,18.383,9311759,0
2000-09-29,18.234,18.508,17.966,18.067,10750021,0
2000-10-02,18.085,18.508,17.841,18.508,7199235,0
2000-10-03,18.632,18.971,18.632,18.784,14138913,0
2000-10-04,18.872,18.996,18.358,18.533,9791181,0
2000-10-05,18.606,18.971,18.606,18.748,9008908,0
2000-10-06,18.799,18.824,17.917,18.308,10223932,0
2000-10-09,18.008,18.383,17.966,18.142,5714309,0
2000-10-10,18.142,18.142,17.552,17.627,8508078,0
2000-10-11,17.501,17.669,17.062,17.251,11159922,0
2000-10-12,17.353,17.402,16.497,16.811,11946527,0
2000-10-13,16.712,17.376,16.712,17.062,7671677,0
2000-10-16,17.276,17.276,16.912,17.127,5902420,0
2000-10-17,17.103,17.127,16.287,16.388,11333119,0
2000-10-18,16.363,16.836,15.579,16.612,12768490,0
2000-10-19,16.347,16.986,16.287,16.788,7762124,0
2000-10-20,16.788,16.986,16.512,16.637,6261566,0
2000-10-23,16.788,16.788,16.512,16.587,5265441,0
2000-10-24,16.952,17.226,16.853,17.026,5931288,0
2000-10-25,17.103,17.443,16.686,16.712,13556297,0
2000-10-26,16.836,17.002,16.42,16.912,8510965,0
2000-10-27,16.836,17.328,16.811,17.178,6103280,0
2000-10-30,17.418,18.008,17.328,18.008,9981937,0
2000-10-31,18.067,18.308,17.716,18.217,9690152,0
2000-11-01,18.107,18.333,18.034,18.333,7789069,0
2000-11-02,18.333,18.533,18.208,18.383,5414581,0
2000-11-03,18.208,18.533,18.159,18.383,4704957,0
2000-11-06,18.425,18.558,18.275,18.5,5996715,0
2000-11-07,18.425,18.457,18.183,18.383,4194018,0
2000-11-08,18.383,18.572,17.982,18.558,8061856,0
2000-11-09,18.558,18.95,18.533,18.899,7817455,0
2000-11-10,18.899,18.971,18.632,18.632,5470630,0
2000-11-13,18.383,18.706,17.959,18.183,6878099,0
2000-11-14,18.208,18.651,18.107,18.425,8556669,0
2000-11-15,18.085,18.183,17.518,17.684,12289069,0
2000-11-16,17.418,17.759,17.319,17.593,5690255,0
2000-11-17,17.535,17.759,17.196,17.684,7008237,0
2000-11-20,17.742,17.742,17.294,17.393,5764825,0
2000-11-21,17.393,17.91,17.319,17.785,6464347,0
2000-11-22,17.593,17.759,16.992,17.094,7206209,0
2000-11-24,17.196,17.268,17.071,17.143,2716549,0
2000-11-27,17.243,17.669,17.169,17.518,5313788,0
2000-11-28,17.535,18.159,17.443,18.058,7305560,0
2000-11-29,18.159,18.572,18.058,18.558,7675527,0
2000-11-30,18.606,18.824,18.333,18.748,11928241,0
2000-12-01,18.899,19.097,18.606,18.722,9917952,0
2000-12-04,18.706,18.774,18.308,18.482,10022108,0
2000-12-05,18.482,18.996,18.383,18.996,12450719,0
2000-12-06,18.632,19.788,18.632,19.164,27707958,0
2000-12-07,19.164,19.712,19.164,19.588,8814539,0
2000-12-08,19.739,19.763,19.373,19.539,9935510,0
2000-12-11,19.273,19.863,19.273,19.665,12641480,0
2000-12-12,19.763,19.763,19.463,19.739,10967959,0
2000-12-13,19.763,19.987,19.588,19.763,8335119,0
2000-12-14,19.562,19.763,19.214,19.712,8712786,0
2000-12-15,19.712,19.987,19.588,19.938,27193661,0
2000-12-18,20.253,20.919,20.178,20.828,18588881,0
2000-12-19,20.852,21.278,20.677,20.875,18106815,0
2000-12-20,20.578,21.068,20.328,20.919,12146184,0
2000-12-21,21.051,21.144,20.628,20.919,16245665,0
2000-12-22,21.027,21.466,20.976,21.315,12098312,0
2000-12-26,21.315,21.733,21.218,21.715,6230292,0
2000-12-27,21.733,21.865,21.543,21.865,7195147,0
2000-12-28,21.865,22.181,21.715,22.032,6035444,0
2000-12-29,22.208,22.28,21.917,22.015,7268274,0
2001-01-02,21.519,21.669,21.102,21.315,12768971,0
2001-01-03,20.903,21.342,19.763,20.993,30603239,0
2001-01-04,20.601,21.068,20.028,20.552,20716561,0
2001-01-05,20.278,20.802,19.739,20.703,17364234,0
2001-01-08,20.411,20.802,20.328,20.503,10973491,0
2001-01-09,20.386,20.677,19.463,19.539,13623412,0
2001-01-10,18.899,19.613,18.847,19.24,18477508,0
2001-01-11,19.562,19.987,19.315,19.463,14118226,0
2001-01-12,19.788,19.788,19.049,19.24,10253523,0
2001-01-16,19.273,19.837,18.872,19.739,18035613,0
2001-01-17,20.012,20.088,19.523,19.523,10974212,0
2001-01-18,19.665,19.665,19.097,19.139,10038950,0
2001-01-19,19.164,19.613,18.996,19.39,11003319,0
2001-01-22,19.39,19.813,19.214,19.613,7570410,0
2001-01-23,19.638,19.938,19.496,19.613,10902770,0
2001-01-24,19.739,20.053,19.562,19.837,8542956,0
2001-01-25,19.863,20.104,19.638,20.012,12773300,0
2001-01-26,20.178,20.503,19.987,20.355,10949920,0
2001-01-29,20.453,20.67,20.02,20.204,8547046,0
2001-01-30,20.402,20.595,20.003,20.521,10472905,0
2001-01-31,20.427,20.569,20.129,20.453,8212680,0
2001-02-01,20.269,20.601,19.755,20.012,11273700,0
2001-02-02,19.837,20.088,19.798,19.955,6241115,0
2001-02-05,20.204,20.453,20.028,20.395,6255548,0
2001-02-06,20.163,20.328,19.964,20.204,6272153,0
2001-02-07,20.213,20.461,20.053,20.144,5993830,0
2001-02-08,20.238,20.461,20.222,20.296,7584836,0
2001-02-09,20.296,20.328,19.955,20.119,7473705,0
2001-02-12,20.319,20.436,20.088,20.178,7177345,0
2001-02-13,20.195,20.253,19.755,19.853,8761379,0
2001-02-14,20.071,20.245,19.837,19.97,5451624,0
2001-02-15,19.996,20.104,19.695,19.739,5382826,0
2001-02-16,19.73,20.129,19.695,19.896,8173951,0
2001-02-20,20.071,20.08,19.24,19.331,9120522,0
2001-02-21,19.331,19.539,18.981,19.066,9139766,0
2001-02-22,19.106,19.214,18.433,19.122,11590508,0
2001-02-23,19.074,19.298,18.606,19.248,8015669,0
2001-02-26,19.248,19.73,18.971,19.687,9285540,0
2001-02-27,19.687,19.987,19.523,19.879,8671414,0
2001-02-28,20.088,20.088,19.463,19.712,8473922,0
2001-03-01,19.712,19.763,19.288,19.68,10800297,0
2001-03-02,19.73,20.045,19.613,19.921,8157112,0
2001-03-05,19.821,19.903,19.364,19.788,6606515,0
2001-03-06,20.053,20.144,19.354,19.638,8835950,0
2001-03-07,19.638,20.355,19.613,20.355,10857788,0
2001-03-08,20.355,20.537,19.955,20.537,7764292,0
2001-03-09,20.253,20.253,19.73,20.045,6362353,0
2001-03-12,19.798,19.853,18.941,18.981,9167910,0
2001-03-13,19.315,19.673,18.916,19.638,10631188,0
2001-03-14,19.106,19.199,18.308,18.491,16461442,0
2001-03-15,18.632,19.414,18.508,19.347,10529194,0
2001-03-16,18.981,19.273,18.854,19.023,14282282,0
2001-03-19,18.907,19.199,18.616,19.074,9525612,0
2001-03-20,18.981,19.122,18.572,18.606,8998079,0
2001-03-21,18.606,18.706,17.991,18.043,11587621,0
2001-03-22,17.991,18.067,16.893,17.476,16538418,0
2001-03-23,17.285,18.115,17.204,18.043,13467531,0
2001-03-26,18.258,18.589,18.208,18.349,8960315,0
2001-03-27,18.5,19.364,18.217,19.288,13194027,0
2001-03-28,19.256,19.405,18.957,19.321,8719763,0
2001-03-29,19.066,19.221,18.964,19.074,9257156,0
2001-03-30,19.256,19.638,19.122,19.638,10922977,0
2001-04-02,19.656,19.912,19.506,19.73,12153880,0
2001-04-03,19.853,19.853,19.164,19.438,12591204,0
2001-04-04,19.221,19.34,17.875,18.258,28016108,0
2001-04-05,18.525,18.916,18.5,18.916,16064529,0
2001-04-06,18.799,19.014,17.841,18.367,22810807,0
2001-04-09,18.667,18.667,17.991,18.249,12789899,0
2001-04-10,18.464,18.941,18.425,18.757,15086930,0
2001-04-11,19.106,19.106,18.623,18.623,10345174,0
2001-04-12,18.757,19.214,18.541,18.971,11646074,0
2001-04-16,19.214,19.354,18.457,18.722,10067574,0
2001-04-17,18.623,18.623,17.91,18.142,15893496,0
2001-04-18,18.142,19.373,17.966,18.899,21596019,0
2001-04-19,18.799,19.155,18.765,19.049,13018903,0
2001-04-20,19.049,19.122,18.691,19.032,9236709,0
2001-04-23,19.032,19.032,18.651,18.881,6658954,0
2001-04-24,19.004,19.181,18.722,19.023,8350994,0
2001-04-25,18.841,18.872,18.551,18.682,7794598,0
2001-04-26,18.667,18.765,18.249,18.315,13862041,0
2001-04-27,18.623,18.988,18.551,18.988,9963896,0
2001-04-30,19.049,19.122,18.565,18.651,10989851,0
2001-05-01,18.667,18.799,18.491,18.799,6692393,0
2001-05-02,18.641,19.13,18.565,18.996,9140488,0
2001-05-03,18.824,19.004,18.675,18.941,8359657,0
2001-05-04,18.572,18.933,18.572,18.872,8423163,0
2001-05-07,18.971,18.971,18.675,18.899,6744355,0
2001-05-08,18.957,18.964,18.525,18.551,8398388,0
2001-05-09,18.464,18.616,18.258,18.358,9258357,0
2001-05-10,18.518,18.597,18.217,18.333,11524838,0
2001-05-11,18.551,18.551,18.115,18.159,7993536,0
2001-05-14,18.159,18.333,18.133,18.199,7529273,0
2001-05-15,18.199,18.249,17.959,18.034,10985038,0
2001-05-16,18.05,18.358,17.785,18.241,17939152,0
2001-05-17,18.125,18.439,18.067,18.125,13323685,0
2001-05-18,18.125,18.457,18.058,18.349,9476057,0
2001-05-21,18.324,18.448,18.217,18.439,9318738,0
2001-05-22,18.358,19.049,18.333,18.841,11516418,0
2001-05-23,18.988,19.155,18.824,19.139,12741310,0
2001-05-24,19.082,19.24,19.032,19.082,8581685,0
2001-05-25,19.181,19.181,18.691,18.706,5241624,0
2001-05-29,18.872,18.899,18.632,18.667,7051774,0
2001-05-30,18.667,18.971,18.606,18.641,6381598,0
2001-05-31,18.597,18.793,18.448,18.793,6840333,0
2001-06-01,18.722,18.95,18.565,18.881,6209361,0
2001-06-04,18.881,19.347,18.784,19.298,7120090,0
2001-06-05,19.446,19.523,19.221,19.463,8121030,0
2001-06-06,19.315,19.315,19.032,19.09,5707330,0
2001-06-07,18.558,19.082,18.383,19.023,17675987,0
2001-06-08,19.023,19.032,18.439,18.541,10380532,0
2001-06-11,18.457,18.632,18.249,18.258,9240074,0
2001-06-12,18.258,18.283,17.917,18.125,11488271,0
2001-06-13,18.125,18.142,17.583,17.708,14204343,0
2001-06-14,17.476,17.635,17.359,17.418,10874145,0
2001-06-15,17.045,17.359,17.045,17.219,21720388,0
2001-06-18,17.353,17.359,17.026,17.268,12309755,0
2001-06-19,17.427,17.866,17.212,17.368,11125280,0
2001-06-20,17.344,17.875,17.31,17.759,16643297,0
2001-06-21,17.759,18.473,17.733,18.439,15173287,0
2001-06-22,18.597,18.597,18.199,18.433,12099757,0
2001-06-25,18.597,18.597,17.966,18.107,8527563,0
2001-06-26,17.809,18.258,17.809,18.085,12222918,0
2001-06-27,18.067,18.5,18.058,18.275,10877990,0
2001-06-28,18.241,18.651,18.241,18.525,9360355,0
2001-06-29,18.383,18.533,18.085,18.533,11855356,0
2001-07-02,18.551,18.824,18.408,18.765,8121512,0
2001-07-03,18.872,18.872,18.632,18.808,4109103,0
2001-07-05,18.808,18.881,18.558,18.572,7407791,0
2001-07-06,18.582,18.589,18.275,18.367,7150159,0
2001-07-09,18.367,18.391,18.176,18.292,7757553,0
2001-07-10,18.292,18.349,17.951,18.05,11018958,0
2001-07-11,18.1,18.234,17.926,18.075,10395929,0
2001-07-12,18.199,18.3,18.075,18.234,8168901,0
2001-07-13,18.176,18.632,18.133,18.558,12097828,0
2001-07-16,18.667,18.854,18.333,18.367,8652889,0
2001-07-17,18.043,18.957,17.951,18.957,15290915,0
2001-07-18,18.757,18.808,18.457,18.738,9678604,0
2001-07-19,18.784,18.957,18.572,18.799,7846081,0
2001-07-20,18.518,18.659,18.324,18.457,13133885,0
2001-07-23,18.457,18.533,18.183,18.324,8036835,0
2001-07-24,18.167,18.34,18.043,18.125,12052849,0
2001-07-25,18.125,18.241,17.943,18.208,10686513,0
2001-07-26,18.199,18.241,17.917,18.149,7739029,0
2001-07-27,18.176,18.315,18.1,18.125,7765015,0
2001-07-30,18.225,18.333,18.1,18.275,7327689,0
2001-07-31,18.333,18.508,18.125,18.383,7776316,0
2001-08-01,18.518,18.641,18.367,18.589,6131906,0
2001-08-02,18.632,18.713,18.541,18.651,4876468,0
2001-08-03,18.73,18.73,18.525,18.651,5640703,0
2001-08-06,18.659,18.748,18.367,18.425,5461006,0
2001-08-07,18.425,18.525,18.383,18.418,6553837,0
2001-08-08,18.418,18.525,18.3,18.324,8425809,0
2001-08-09,18.283,18.324,18.167,18.292,7973087,0
2001-08-10,18.258,18.518,18.167,18.457,6800641,0
2001-08-13,18.439,18.757,18.439,18.706,6460503,0
2001-08-14,18.824,18.933,18.706,18.722,8385155,0
2001-08-15,18.808,19.049,18.784,18.899,12006424,0
2001-08-16,18.824,18.899,18.425,18.589,8724814,0
2001-08-17,18.589,18.667,18.391,18.491,5630116,0
2001-08-20,18.482,18.95,18.482,18.907,8387321,0
2001-08-21,18.964,19.39,18.916,18.988,13691969,0
2001-08-22,18.988,19.256,18.841,19.155,14260152,0
2001-08-23,19.155,19.19,19.04,19.09,12228930,0
2001-08-24,19.147,19.214,19.066,19.164,10138535,0
2001-08-27,19.106,19.147,18.957,19.074,7163872,0
2001-08-28,19.074,19.199,18.784,18.808,6620704,0
2001-08-29,18.863,18.933,18.283,18.439,13343410,0
2001-08-30,18.439,18.641,18.367,18.408,9175851,0
2001-08-31,18.408,18.667,18.349,18.464,7553330,0
2001-09-04,18.448,18.765,18.183,18.651,10887616,0
2001-09-05,18.464,18.667,18.439,18.533,10978065,0
2001-09-06,18.572,18.572,18.176,18.208,10787544,0
2001-09-07,17.982,18.217,17.893,17.951,12994850,0
2001-09-10,17.659,18.142,17.659,17.759,15803531,0
2001-09-17,16.512,17.652,16.497,17.46,20010063,0
2001-09-18,17.359,17.652,17.285,17.56,10632873,0
2001-09-19,17.702,17.893,17.427,17.708,20895532,0
2001-09-20,17.56,17.593,17.219,17.251,18709398,0
2001-09-21,16.255,17.518,16.255,17.045,21732170,0
2001-09-24,17.294,17.518,17.26,17.328,12462991,0
2001-09-25,17.103,17.576,17.103,17.476,10914556,0
2001-09-26,17.684,17.702,17.376,17.527,11119267,0
2001-09-27,17.643,17.759,17.443,17.535,10374036,0
2001-09-28,17.643,17.893,17.56,17.841,11831059,0
2001-10-01,17.902,18.115,17.725,17.841,10166441,0
2001-10-02,17.802,17.951,17.669,17.902,12657112,0
2001-10-03,17.902,18.085,17.785,17.966,9281448,0
2001-10-04,18.067,18.067,17.659,17.759,10355037,0
2001-10-05,17.857,17.875,17.26,17.285,19092839,0
2001-10-08,17.251,17.26,16.596,16.72,15565387,0
2001-10-09,16.686,17.036,16.677,16.729,12714368,0
2001-10-10,16.661,17.26,16.646,16.912,9239595,0
2001-10-11,16.921,16.992,16.703,16.794,14343865,0
2001-10-12,16.462,16.646,16.313,16.488,15611568,0
2001-10-15,16.436,16.578,16.255,16.363,14539189,0
2001-10-16,16.255,16.853,16.055,16.129,26027945,0
2001-10-17,16.337,16.512,15.348,15.588,32130504,0
2001-10-18,15.588,15.782,15.549,15.68,20646559,0
2001-10-19,15.623,16.047,15.48,15.656,12870961,0
2001-10-22,15.498,15.963,15.498,15.946,15789579,0
2001-10-23,16.055,16.155,15.641,16.055,11880613,0
2001-10-24,16.064,16.27,15.987,16.171,10961945,0
2001-10-25,16.171,16.612,16.013,16.612,13992176,0
2001-10-26,16.661,16.661,16.454,16.497,9374305,0
2001-10-29,16.395,16.446,16.039,16.055,9381042,0
2001-10-30,16.055,16.171,15.711,15.996,9844343,0
2001-10-31,16.214,16.214,15.798,15.854,8817427,0
2001-11-01,15.854,16.171,15.757,16.096,11077649,0
2001-11-02,16.055,16.155,15.863,16.089,9943209,0
2001-11-05,16.155,16.535,16.155,16.402,13080005,0
2001-11-06,16.535,17.062,16.48,17.019,15916833,0
2001-11-07,17.019,17.427,16.877,17.212,13874550,0
2001-11-08,17.219,17.402,17.135,17.16,10588370,0
2001-11-09,17.16,17.319,17.085,17.103,6716206,0
2001-11-12,16.952,17.344,16.845,17.212,6380397,0
2001-11-13,17.359,17.435,17.062,17.135,9657194,0
2001-11-14,17.235,17.319,17.019,17.103,11535662,0
2001-11-15,17.143,17.212,16.893,16.912,12860384,0
2001-11-16,17.002,17.196,16.944,17.103,11124077,0
2001-11-19,17.235,17.31,17.026,17.103,6939919,0
2001-11-20,17.186,17.219,17.071,17.085,7610576,0
2001-11-21,17.16,17.186,17.071,17.094,4948631,0
2001-11-23,17.085,17.353,17.085,17.31,2813975,0
2001-11-26,17.359,17.708,17.212,17.518,10005990,0
2001-11-27,17.443,17.609,17.368,17.41,9072172,0
2001-11-28,17.476,17.593,17.226,17.226,10696860,0
2001-11-29,17.219,17.418,17.16,17.402,8778700,0
2001-11-30,17.443,17.501,17.243,17.285,9145058,0
2001-12-03,17.212,17.319,17.103,17.143,10479638,0
2001-12-04,17.243,17.368,17.143,17.359,6094862,0
2001-12-05,17.328,17.659,17.319,17.518,11742294,0
2001-12-06,17.609,17.776,17.535,17.617,11723294,0
2001-12-07,17.617,17.693,17.493,17.652,5736440,0
2001-12-10,17.652,17.693,17.56,17.627,7749859,0
2001-12-11,17.684,17.684,17.501,17.544,6702017,0
2001-12-12,17.669,17.684,17.46,17.527,7471540,0
2001-12-13,17.469,17.609,17.212,17.251,9347361,0
2001-12-14,17.219,17.443,17.16,17.235,10259775,0
2001-12-17,17.353,17.46,17.235,17.344,12390104,0
2001-12-18,17.368,17.609,17.31,17.593,9802967,0
2001-12-19,17.567,17.708,17.476,17.609,12066801,0
2001-12-20,17.684,17.742,17.493,17.669,11992471,0
2001-12-21,17.669,17.708,17.427,17.427,15554803,0
2001-12-24,17.427,17.56,17.427,17.493,2456279,0
2001-12-26,17.493,17.527,17.435,17.435,6138642,0
2001-12-27,17.435,17.527,17.435,17.527,5268324,0
2001-12-28,17.527,17.609,17.469,17.609,6411427,0
2001-12-31,17.609,17.684,17.535,17.552,7723154,0
2002-01-02,17.518,17.56,17.328,17.544,9650939,0
2002-01-03,17.544,17.659,17.469,17.609,9104406,0
2002-01-04,17.669,17.759,17.501,17.652,12558726,0
2002-01-07,17.75,17.802,17.669,17.684,8443128,0
2002-01-08,17.75,17.75,17.476,17.609,7739756,0
2002-01-09,17.576,17.677,17.493,17.518,9385611,0
2002-01-10,17.552,17.627,17.501,17.552,9949705,0
2002-01-11,17.593,17.609,17.476,17.493,7699581,0
2002-01-14,17.493,17.544,17.368,17.368,10083690,0
2002-01-15,17.593,18.315,17.56,18.308,37670172,0
2002-01-16,18.308,18.659,18.159,18.315,27216753,0
2002-01-17,18.418,18.473,18.234,18.425,15710199,0
2002-01-18,18.349,18.597,18.275,18.333,13234199,0
2002-01-22,18.533,18.847,18.391,18.847,16335630,0
2002-01-23,18.847,18.981,18.722,18.964,10392556,0
2002-01-24,18.981,19.164,18.841,19.049,16580992,0
2002-01-25,19.139,19.164,18.941,19.023,11025935,0
2002-01-28,19.106,19.164,18.941,19.049,11833946,0
2002-01-29,19.106,19.164,18.376,18.464,16811445,0
2002-01-30,18.464,18.784,18.308,18.722,16494879,0
2002-01-31,18.784,18.881,18.616,18.841,14343865,0
2002-02-01,18.738,19.004,18.691,18.971,9639876,0
2002-02-04,18.808,18.872,18.518,18.565,10072869,0
2002-02-05,18.572,18.748,18.383,18.425,13076396,0
2002-02-06,18.482,18.482,18.176,18.383,13837986,0
2002-02-07,18.457,18.623,18.292,18.439,10814008,0
2002-02-08,18.439,18.659,18.358,18.589,9091414,0
2002-02-11,18.589,18.881,18.5,18.841,8598523,0
2002-02-12,18.841,18.881,18.73,18.854,6283695,0
2002-02-13,18.916,19.049,18.748,18.957,7518688,0
2002-02-14,18.957,19.082,18.816,18.916,8682476,0
2002-02-15,18.881,18.933,18.706,18.757,9553518,0
2002-02-19,18.682,18.722,18.399,18.482,10081765,0
2002-02-20,18.457,18.722,18.315,18.667,10696377,0
2002-02-21,18.616,18.73,18.482,18.582,10248947,0
2002-02-22,18.482,18.706,18.439,18.706,8986775,0
2002-02-25,18.682,18.988,18.675,18.933,8303369,0
2002-02-26,19.004,19.066,18.907,18.941,8840035,0
2002-02-27,18.988,19.106,18.957,19.032,12334535,0
2002-02-28,19.09,19.248,19.032,19.049,12916430,0
2002-03-01,19.155,19.446,19.106,19.43,11971542,0
2002-03-04,19.481,20.012,19.463,19.955,15558650,0
2002-03-05,19.938,20.028,19.704,19.746,10999712,0
2002-03-06,19.853,20.028,19.496,19.938,9760149,0
2002-03-07,19.888,20.129,19.721,19.863,9832075,0
2002-03-08,19.964,20.163,19.763,19.921,10925621,0
2002-03-11,19.863,20.185,19.763,20.028,7844634,0
2002-03-12,19.938,20.287,19.863,20.269,9358428,0
2002-03-13,20.269,20.296,20.003,20.144,10236441,0
2002-03-14,20.071,20.119,19.921,20.071,9549424,0
2002-03-15,20.253,20.595,20.204,20.512,17309626,0
2002-03-18,20.619,20.619,20.213,20.378,10287440,0
2002-03-19,20.411,20.47,20.261,20.386,6507168,0
2002-03-20,20.296,20.296,20.104,20.119,7148718,0
2002-03-21,20.088,20.104,19.813,19.987,7737348,0
2002-03-22,19.987,20.278,19.863,20.119,7401298,0
2002-03-25,20.119,20.178,19.879,19.912,6787169,0
2002-03-26,19.821,20.088,19.798,19.964,10092112,0
2002-03-27,20.071,20.253,19.964,20.163,10047127,0
2002-03-28,20.071,20.287,19.78,20.071,9832797,0
2002-04-01,19.704,19.903,19.647,19.879,8213400,0
2002-04-02,19.879,19.97,19.763,19.912,8162884,0
2002-04-03,19.872,19.921,19.547,19.613,8534056,0
2002-04-04,19.837,19.912,19.739,19.806,8992792,0
2002-04-05,19.863,19.946,19.78,19.896,7446278,0
2002-04-08,19.821,20.104,19.704,19.955,8182851,0
2002-04-09,20.144,20.144,19.912,20.02,10689401,0
2002-04-10,20.104,20.178,20.028,20.144,11187102,0
2002-04-11,20.144,20.195,19.938,19.938,9686059,0
2002-04-12,20.098,20.303,19.987,20.296,12918838,0
2002-04-15,20.296,20.37,20.104,20.144,10979508,0
2002-04-16,20.355,20.609,20.328,20.355,19840954,0
2002-04-17,20.411,20.802,20.269,20.752,15447037,0
2002-04-18,20.859,20.96,20.512,20.852,15928376,0
2002-04-19,20.96,21.06,20.712,20.752,10439228,0
2002-04-22,20.752,20.82,20.328,20.402,9578292,0
2002-04-23,20.411,20.578,20.144,20.238,10579467,0
2002-04-24,20.328,20.645,20.287,20.503,10136851,0
2002-04-25,20.278,20.742,20.253,20.636,10502494,0
2002-04-26,20.636,20.919,20.521,20.712,11469512,0
2002-04-29,20.712,20.859,20.461,20.537,8358453,0
2002-04-30,20.636,20.919,20.421,20.778,10464968,0
2002-05-01,20.859,20.859,20.503,20.718,8357250,0
2002-05-02,20.718,21.126,20.712,21.111,9647568,0
2002-05-03,21.111,21.126,20.894,21.01,8307455,0
2002-05-06,21.084,21.292,20.619,20.712,8200412,0
2002-05-07,20.935,21.184,20.752,20.835,9283855,0
2002-05-08,21.244,21.292,21.118,21.16,10150324,0
2002-05-09,20.912,21.06,20.712,20.802,8501582,0
2002-05-10,20.885,20.894,20.444,20.503,7367382,0
2002-05-13,20.561,20.919,20.521,20.903,6420084,0
2002-05-14,21.135,21.315,20.912,21.308,8090721,0
2002-05-15,21.308,21.492,21.268,21.342,6930778,0
2002-05-16,21.403,21.573,21.16,21.51,9134233,0
2002-05-17,21.6,21.692,21.501,21.558,8763544,0
2002-05-20,21.6,21.6,21.315,21.333,5906748,0
2002-05-21,21.528,21.768,21.449,21.484,8404158,0
2002-05-22,21.36,21.41,21.111,21.278,10615793,0
2002-05-23,21.484,21.741,21.278,21.733,11971301,0
2002-05-24,21.741,21.826,21.528,21.6,4903648,0
2002-05-28,21.784,21.784,21.278,21.528,8568217,0
2002-05-29,21.528,21.676,21.367,21.418,7294249,0
2002-05-30,21.278,21.449,21.16,21.386,9067121,0
2002-05-31,21.292,21.558,21.199,21.403,12381681,0
2002-06-03,21.41,21.558,20.802,21.036,9427465,0
2002-06-04,20.636,20.867,20.628,20.82,12430997,0
2002-06-05,20.935,21.027,20.712,20.843,12220998,0
2002-06-06,20.859,20.859,20.278,20.278,10979987,0
2002-06-07,20.278,20.561,20.163,20.402,11581126,0
2002-06-10,20.303,20.528,20.287,20.427,9612934,0
2002-06-11,20.528,20.601,20.222,20.222,8172267,0
2002-06-12,20.296,20.512,20.129,20.411,12238075,0
2002-06-13,20.411,20.47,20.088,20.088,9978089,0
2002-06-14,20.053,20.494,19.912,20.355,14438399,0
2002-06-17,20.521,21.036,20.486,21.036,11455322,0
2002-06-18,20.787,21.135,20.787,21.084,8382507,0
2002-06-19,20.993,21.111,20.828,20.912,8878525,0
2002-06-20,20.867,21.068,20.795,20.828,10320393,0
2002-06-21,20.726,21.068,20.712,20.875,20043016,0
2002-06-24,20.935,20.976,20.337,20.544,17734440,0
2002-06-25,20.578,20.787,20.461,20.544,10870299,0
2002-06-26,20.31,20.436,19.912,20.296,20135386,0
2002-06-27,20.31,20.486,20.144,20.486,14166819,0
2002-06-28,20.421,20.712,20.278,20.444,14756891,0
2002-07-01,20.378,20.47,20.136,20.144,11741335,0
2002-07-02,20.253,20.337,19.996,20.278,17733479,0
2002-07-03,20.204,20.253,19.739,20.045,16530478,0
2002-07-05,20.253,20.586,20.129,20.586,5051829,0
2002-07-08,20.619,20.787,20.486,20.778,9176569,0
2002-07-09,20.885,21.126,20.521,20.528,15427309,0
2002-07-10,20.544,20.645,19.987,20.045,17512412,0
2002-07-11,19.93,20.045,19.496,19.912,21634751,0
2002-07-12,20.012,20.028,19.496,19.638,11531571,0
2002-07-15,19.34,19.481,18.841,19.256,21348973,0
2002-07-16,19.256,19.562,18.988,19.273,17771725,0
2002-07-17,19.481,20.012,19.354,19.506,15697928,0
2002-07-18,19.315,19.523,18.95,18.988,15717656,0
2002-07-19,18.275,18.691,18.249,18.391,21204401,0
2002-07-22,18.176,18.518,17.759,18.142,21425705,0
2002-07-23,18.142,18.292,17.212,17.41,27510226,0
2002-07-24,16.986,18.722,16.952,18.558,24262539,0
2002-07-25,18.358,19.155,18.234,18.964,21431480,0
2002-07-26,19.155,19.506,18.799,19.481,14288775,0
2002-07-29,19.888,20.253,19.704,20.238,12211371,0
2002-07-30,20.178,20.37,19.763,20.296,14233450,0
2002-07-31,20.31,20.787,20.222,20.769,18400288,0
2002-08-01,20.619,20.712,20.112,20.154,13837740,0
2002-08-02,20.154,20.296,19.806,19.97,10159707,0
2002-08-05,20.08,20.08,19.523,19.638,12817562,0
2002-08-06,19.763,20.362,19.687,20.012,14741976,0
2002-08-07,20.144,20.537,19.938,20.486,17147737,0
2002-08-08,20.544,21.144,20.521,21.126,23366481,0
2002-08-09,21.01,21.333,20.859,21.278,13981591,0
2002-08-12,20.787,21.16,20.726,21.051,9919634,0
2002-08-13,20.787,21.278,20.609,20.636,13225057,0
2002-08-14,20.636,21.192,20.461,21.168,14711667,0
2002-08-16,20.952,21.286,20.828,21.111,8064500,0
2002-08-19,21.168,21.659,21.093,21.625,10632393,0
2002-08-20,21.333,21.484,21.051,21.199,10424794,0
2002-08-21,21.377,21.41,20.952,21.16,9221072,0
2002-08-22,21.16,21.432,21.036,21.333,9947778,0
2002-08-23,21.292,21.36,21.036,21.209,8717837,0
2002-08-26,21.351,21.659,21.144,21.558,8112607,0
2002-08-27,21.669,21.715,21.475,21.652,9457291,0
2002-08-28,21.558,21.625,21.218,21.377,9206883,0
2002-08-29,21.192,21.377,21.068,21.218,9411831,0
2002-08-30,21.218,21.768,21.144,21.44,10503933,0
2002-09-03,21.278,21.278,20.843,20.993,14149014,0
2002-09-04,21.036,21.135,20.726,20.935,11846934,0
2002-09-05,20.712,20.952,20.461,20.885,10862600,0
2002-09-06,21.093,21.292,20.993,21.152,9545336,0
2002-09-09,20.993,21.292,20.843,21.218,11993674,0
2002-09-10,21.126,21.152,20.82,21.051,9605958,0
2002-09-11,21.403,21.403,20.787,20.859,7863638,0
2002-09-12,20.769,20.778,20.144,20.222,10677373,0
2002-09-13,19.964,20.444,19.921,20.163,13209661,0
2002-09-17,20.47,20.486,19.629,19.806,13772075,0
2002-09-18,19.488,19.629,19.382,19.481,14084310,0
2002-09-19,19.139,19.39,18.899,18.899,11733156,0
2002-09-20,18.907,19.288,18.899,19.256,18998784,0
2002-09-23,19.139,20.154,18.988,19.97,17451311,0
2002-09-24,19.763,20.269,19.597,19.712,24571163,0
2002-09-25,20.003,20.163,19.57,19.938,14648404,0
2002-09-26,20.088,20.185,19.872,20.119,16170854,0
2002-09-27,20.119,20.386,19.746,19.896,13574818,0
2002-09-30,19.896,20.02,19.331,19.78,13198595,0
2002-10-01,19.821,20.088,19.446,20.045,18798642,0
2002-10-02,19.837,19.964,19.446,19.629,14627953,0
2002-10-03,19.638,19.695,18.738,18.964,21988359,0
2002-10-04,18.957,19.066,18.324,18.425,17506399,0
2002-10-07,18.125,18.606,17.785,17.875,19412772,0
2002-10-08,18.067,18.881,18.05,18.589,18198464,0
2002-10-09,18.249,18.691,18.167,18.324,18609568,0
2002-10-10,18.324,18.854,18.176,18.565,17941311,0
2002-10-11,18.872,19.515,18.765,19.24,13518291,0
2002-10-14,19.097,19.57,19.066,19.405,10540742,0
2002-10-15,20.537,20.537,20.119,20.444,22042965,0
2002-10-16,20.453,20.619,20.144,20.427,12721822,0
2002-10-17,20.82,20.828,20.328,20.386,13761726,0
2002-10-18,20.386,20.787,20.278,20.685,16031336,0
2002-10-21,20.685,21.044,20.402,20.828,13427845,0
2002-10-22,20.742,20.859,20.537,20.734,9668739,0
2002-10-23,20.734,20.828,20.296,20.828,11297758,0
2002-10-24,20.903,21.036,20.461,20.619,11349957,0
2002-10-25,20.537,20.976,20.461,20.952,9387054,0
2002-10-28,21.16,21.192,20.561,20.712,9315851,0
2002-10-29,20.712,20.718,20.31,20.595,8231682,0
2002-10-30,20.742,21.051,20.685,20.802,11495731,0
2002-10-31,20.935,21.126,20.578,20.726,11392051,0
2002-11-01,20.494,20.859,20.411,20.82,12282815,0
2002-11-04,21.068,21.068,20.537,20.578,10857788,0
2002-11-05,20.578,20.595,20.23,20.528,11664599,0
2002-11-06,20.528,20.569,19.821,20.098,19379815,0
2002-11-07,19.746,19.821,19.315,19.496,16401061,0
2002-11-08,19.414,19.553,18.457,18.784,19897725,0
2002-11-11,18.872,19.174,18.831,18.988,14368882,0
2002-11-12,18.996,19.579,18.996,19.164,15966383,0
2002-11-13,19.164,19.553,18.863,19.199,12706430,0
2002-11-14,19.496,19.746,19.331,19.621,11457723,0
2002-11-15,19.629,19.912,19.331,19.837,11526523,0
2002-11-18,19.837,20.02,19.463,19.553,8439523,0
2002-11-19,19.315,19.422,19.082,19.139,12177452,0
2002-11-20,19.164,19.613,19.155,19.414,11334079,0
2002-11-21,19.496,19.806,19.496,19.665,14560842,0
2002-11-22,19.673,19.912,19.579,19.621,13049213,0
2002-11-25,19.629,19.93,19.331,19.463,9629290,0
2002-11-26,19.463,19.463,18.831,18.841,15933190,0
2002-11-27,19.122,19.488,19.004,19.382,11019437,0
2002-11-29,19.414,19.422,19.049,19.09,6950262,0
2002-12-02,19.414,19.496,18.971,19.106,17431346,0
2002-12-03,19.082,19.155,18.872,18.957,14561322,0
2002-12-04,18.957,19.39,18.841,19.181,13109590,0
2002-12-05,19.248,19.273,18.872,18.89,10291768,0
2002-12-06,18.774,19.221,18.7,19.023,11468069,0
2002-12-09,18.971,19.139,18.872,18.941,11489475,0
2002-12-10,18.95,19.373,18.95,19.347,13318394,0
2002-12-11,19.347,19.446,19.122,19.288,10084892,0
2002-12-12,19.288,19.315,19.082,19.139,7843437,0
2002-12-13,19.147,19.263,18.941,19.004,9434922,0
2002-12-16,18.957,19.422,18.957,19.414,12404533,0
2002-12-17,19.496,19.597,19.34,19.34,9628566,0
2002-12-18,19.273,19.347,19.004,19.106,9470523,0
2002-12-19,18.941,19.315,18.899,19.074,11158476,0
2002-12-20,19.273,19.472,19.199,19.446,14071078,0
2002-12-23,19.373,19.579,19.298,19.438,8382750,0
2002-12-24,19.315,19.455,19.273,19.382,3815391,0
2002-12-26,19.481,19.721,19.248,19.347,6291394,0
2002-12-27,19.248,19.382,19.106,19.122,5891109,0
2002-12-30,19.288,19.579,19.155,19.446,10041835,0
2002-12-31,19.553,19.553,19.139,19.364,8000028,0
2003-01-02,19.481,20.119,19.438,20.062,11912364,0
2003-01-03,19.846,20.088,19.78,19.78,9391143,0
2003-01-06,19.746,20.296,19.746,20.178,9739222,0
2003-01-07,20.178,20.278,19.996,20.045,7885531,0
2003-01-08,20.053,20.071,19.673,19.763,9707470,0
2003-01-09,19.863,20.088,19.788,19.955,8784230,0
2003-01-10,19.955,20.098,19.73,19.853,8328623,0
2003-01-13,20.028,20.112,19.828,19.97,8231682,0
2003-01-14,19.955,20.112,19.821,20.088,5948845,0
2003-01-15,20.098,20.112,19.656,19.704,11660504,0
2003-01-16,19.746,19.806,19.373,19.414,12927735,0
2003-01-17,19.414,19.523,19.373,19.523,15474696,0
2003-01-21,19.496,19.746,19.414,19.463,13574100,0
2003-01-22,19.463,19.613,19.39,19.422,16822028,0
2003-01-23,19.455,19.821,19.455,19.712,11715353,0
2003-01-24,19.721,19.721,19.373,19.438,10419505,0
2003-01-27,19.315,19.621,19.248,19.315,13213271,0
2003-01-28,19.373,19.446,19.122,19.248,10655240,0
2003-01-29,19.256,19.539,18.957,19.354,11344185,0
2003-01-30,19.364,19.496,19.049,19.139,9885478,0
2003-01-31,19.147,19.621,19.049,19.57,14544003,0
2003-02-03,19.57,19.821,19.515,19.721,11293906,0
2003-02-04,19.73,19.73,19.273,19.422,10191460,0
2003-02-05,19.496,19.604,18.651,18.841,29911173,0
2003-02-06,18.971,19.199,18.824,19.066,18769778,0
2003-02-07,19.181,19.221,18.854,18.899,10470017,0
2003-02-10,18.872,19.082,18.831,19.049,11046860,0
2003-02-11,19.049,19.331,18.808,18.957,11548411,0
2003-02-12,18.957,19.122,18.765,18.847,8808767,0
2003-02-13,18.847,19.082,18.623,18.957,9082996,0
2003-02-14,18.957,19.256,18.757,19.256,11575352,0
2003-02-18,19.347,19.533,19.256,19.422,9339424,0
2003-02-19,19.438,19.438,19.164,19.298,8643746,0
2003-02-20,19.298,19.347,19.066,19.155,8816222,0
2003-02-21,19.315,19.539,19.066,19.298,9682212,0
2003-02-24,19.106,19.199,18.748,18.808,14134101,0
2003-02-25,18.675,18.971,18.439,18.957,13668152,0
2003-02-26,18.925,18.957,18.616,18.738,12237833,0
2003-02-27,18.799,19.164,18.682,18.899,11867144,0
2003-02-28,18.95,19.114,18.784,18.854,10291528,0
2003-03-03,19.066,19.221,18.784,18.854,11623223,0
2003-03-04,18.907,18.933,18.706,18.706,9467398,0
2003-03-05,18.651,19.023,18.632,18.971,11284046,0
2003-03-06,18.816,19.014,18.691,18.722,9629772,0
2003-03-07,18.722,19.04,18.482,18.933,11256619,0
2003-03-10,18.799,18.854,18.349,18.408,10796448,0
2003-03-11,18.482,18.722,18.367,18.433,17961524,0
2003-03-12,18.358,18.541,17.991,18.349,18412320,0
2003-03-13,18.722,19.049,18.582,19.023,14692422,0
2003-03-14,19.057,19.139,18.854,19.023,11873877,0
2003-03-17,19.023,19.481,18.854,19.481,15085006,0
2003-03-18,19.533,19.597,19.181,19.405,12014840,0
2003-03-19,19.405,19.638,19.315,19.57,12076904,0
2003-03-20,19.57,19.613,19.122,19.481,14608229,0
2003-03-21,19.481,19.665,19.288,19.647,20536391,0
2003-03-24,19.373,19.422,18.971,19.023,10754589,0
2003-03-25,19.049,19.422,18.971,19.315,11341773,0
2003-03-26,19.373,19.39,19.004,19.082,10935003,0
2003-03-27,19.082,19.106,18.799,18.95,10390154,0
2003-03-28,18.95,19.023,18.793,18.988,9532105,0
2003-03-31,18.706,18.854,18.651,18.706,12396836,0
2003-04-01,18.765,19.288,18.706,19.248,14919026,0
2003-04-02,19.539,19.763,19.446,19.673,11603258,0
2003-04-03,19.721,19.73,19.39,19.455,11842605,0
2003-04-04,19.539,19.638,19.438,19.57,8125601,0
2003-04-07,19.938,19.996,19.463,19.463,9694244,0
2003-04-08,19.463,19.821,19.373,19.73,9380558,0
2003-04-09,19.39,19.613,19.273,19.279,18821737,0
2003-04-10,19.279,19.533,19.279,19.496,10041595,0
2003-04-11,19.539,19.638,19.164,19.221,13701111,0
2003-04-14,19.373,19.455,19.164,19.455,11614084,0
2003-04-15,19.331,19.763,19.331,19.73,14152626,0
2003-04-16,19.78,19.788,19.347,19.43,10769265,0
2003-04-17,19.523,19.746,19.414,19.746,9911939,0
2003-04-21,19.828,19.912,19.463,19.523,10861637,0
2003-04-22,19.481,19.97,19.382,19.879,11088719,0
2003-04-23,19.853,20.045,19.806,20.028,10127712,0
2003-04-24,19.853,20.045,19.57,19.78,9346882,0
2003-04-25,19.853,19.938,19.553,19.712,7472499,0
2003-04-28,19.746,20.053,19.739,19.921,9720215,0
2003-04-29,20.012,20.088,19.73,20.012,9740184,0
2003-04-30,19.938,20.238,19.788,20.062,13760764,0
2003-05-01,20.062,20.245,19.712,20.112,8796740,0
2003-05-02,20.112,20.411,20.053,20.37,12642197,0
2003-05-05,20.37,20.37,19.921,19.97,10984559,0
2003-05-06,20.071,20.144,19.93,20.119,11893360,0
2003-05-07,20.045,20.144,19.755,19.853,12018688,0
2003-05-08,19.665,19.853,19.539,19.57,9338222,0
2003-05-09,19.687,19.78,19.463,19.712,11491882,0
2003-05-12,19.798,20.028,19.665,19.996,9378877,0
2003-05-13,19.955,20.037,19.879,19.921,7863878,0
2003-05-14,20.012,20.028,19.712,19.853,9731281,0
2003-05-15,19.987,20.112,19.903,20.012,9607160,0
2003-05-16,20.012,20.238,19.93,20.119,9563861,0
2003-05-19,20.119,20.119,19.746,19.771,8923991,0
2003-05-20,19.704,19.872,19.539,19.695,9111862,0
2003-05-21,19.704,19.872,19.613,19.665,10511636,0
2003-05-22,19.73,19.896,19.553,19.57,9337016,0
2003-05-23,19.638,19.746,19.597,19.665,7512194,0
2003-05-27,19.579,20.062,19.481,20.053,13966680,0
2003-05-28,20.053,20.129,19.788,19.853,11193599,0
2003-05-29,19.806,19.97,19.656,19.78,10321353,0
2003-05-30,19.821,20.129,19.788,20.08,11522911,0
2003-06-02,20.17,20.544,20.17,20.328,13683307,0
2003-06-03,20.37,20.503,20.296,20.486,8715191,0
2003-06-04,20.411,20.952,20.411,20.885,15144663,0
2003-06-05,20.885,21.076,20.595,21.036,11592192,0
2003-06-06,21.152,21.26,20.912,20.912,13492792,0
2003-06-09,20.769,20.787,20.595,20.703,10457751,0
2003-06-10,20.82,21.044,20.628,21.044,12107452,0
2003-06-11,21.144,21.377,20.935,21.377,14797308,0
2003-06-12,21.519,21.543,21.199,21.426,10529675,0
2003-06-13,21.44,21.519,21.126,21.126,11161604,0
2003-06-16,21.367,21.558,21.292,21.535,9677398,0
2003-06-17,21.95,21.95,21.449,21.535,10446203,0
2003-06-18,21.449,21.616,21.418,21.616,9031273,0
2003-06-19,21.616,21.616,21.226,21.244,9975203,0
2003-06-20,21.367,21.573,21.235,21.286,14116302,0
2003-06-23,21.209,21.315,21.051,21.102,8660348,0
2003-06-24,21.102,21.292,21.036,21.184,8590587,0
2003-06-25,21.184,21.351,21.036,21.068,9743311,0
2003-06-26,21.068,21.41,20.993,21.395,10067094,0
2003-06-27,21.418,21.501,21.102,21.218,7579068,0
2003-06-30,21.26,21.367,20.935,20.952,15585352,0
2003-07-01,20.952,21.126,20.734,21.084,14566371,0
2003-07-02,21.152,21.199,21.076,21.184,7708005,0
2003-07-03,21.184,21.286,21.01,21.076,5597401,0
2003-07-07,21.324,21.418,21.209,21.26,10840225,0
2003-07-08,21.076,21.184,20.935,21.118,15534352,0
2003-07-09,21.118,21.26,20.968,21.126,12602750,0
2003-07-10,21.126,21.367,20.685,21.184,13582036,0
2003-07-11,21.36,21.6,21.292,21.567,12263571,0
2003-07-14,21.991,22.333,21.933,22.049,19590060,0
2003-07-15,20.802,21.883,20.802,21.582,18171279,0
2003-07-16,21.582,21.676,21.41,21.59,15580782,0
2003-07-17,21.41,21.492,21.084,21.184,10721638,0
2003-07-18,21.26,21.403,21.111,21.36,11486109,0
2003-07-21,21.333,21.333,21.076,21.3,12791823,0
2003-07-22,21.333,21.699,21.286,21.6,19144797,0
2003-07-23,21.616,21.616,21.367,21.573,10321353,0
2003-07-24,21.826,21.826,21.367,21.395,13856986,0
2003-07-25,21.41,21.708,21.315,21.659,11203701,0
2003-07-28,21.741,21.741,21.528,21.573,10546274,0
2003-07-29,21.6,21.659,21.41,21.543,11059128,0
2003-07-30,21.543,21.635,21.315,21.333,9159491,0
2003-07-31,21.528,21.573,20.935,21.01,21715093,0
2003-08-01,21.01,21.01,20.586,20.828,17100589,0
2003-08-04,20.828,20.968,20.528,20.903,16235084,0
2003-08-05,20.903,20.976,20.67,20.685,13186329,0
2003-08-06,20.578,20.952,20.544,20.769,13277256,0
2003-08-07,20.742,20.828,20.586,20.769,8374809,0
2003-08-08,20.795,20.919,20.769,20.885,7047686,0
2003-08-11,20.885,20.885,20.578,20.769,11686487,0
2003-08-12,20.96,20.96,20.726,20.935,11372085,0
2003-08-13,20.993,21.01,20.742,20.802,9962211,0
2003-08-14,20.867,21.044,20.685,20.985,10248229,0
2003-08-15,20.985,21.001,20.835,21.001,5388363,0
2003-08-18,21.044,21.044,20.843,20.926,7695735,0
2003-08-19,20.867,21.051,20.787,20.944,10761565,0
2003-08-20,20.944,20.944,20.703,20.769,9404616,0
2003-08-21,20.787,20.843,20.537,20.645,14902425,0
2003-08-22,20.662,20.67,20.421,20.427,25243028,0
2003-08-25,20.427,20.662,20.328,20.653,13358324,0
2003-08-26,20.486,20.662,20.346,20.628,13678979,0
2003-08-27,20.561,20.619,20.494,20.578,9106329,0
2003-08-28,20.67,20.82,20.503,20.82,14592113,0
2003-08-29,20.82,20.843,20.619,20.843,9798639,0
2003-09-02,20.843,21.315,20.843,21.26,16734711,0
2003-09-03,21.26,21.41,21.111,21.395,14365277,0
2003-09-04,21.395,21.41,21.144,21.16,9637467,0
2003-09-05,21.16,21.292,20.993,21.051,9075298,0
2003-09-08,21.051,21.315,21.051,21.292,8135219,0
2003-09-09,21.244,21.278,21.084,21.199,8953580,0
2003-09-10,21.199,21.199,20.752,20.802,17511210,0
2003-09-11,20.802,20.968,20.703,20.703,12182027,0
2003-09-12,20.712,20.952,20.662,20.903,13944790,0
2003-09-15,20.828,20.885,20.742,20.802,7417416,0
2003-09-16,20.811,21.036,20.811,20.976,9508531,0
2003-09-17,20.976,21.076,20.944,21.036,7973566,0
2003-09-18,21.111,21.501,21.102,21.449,12517354,0
2003-09-19,21.492,21.501,21.308,21.484,9822694,0
2003-09-22,21.484,21.484,20.96,21.244,9723344,0
2003-09-23,21.244,21.315,21.126,21.209,9342311,0
2003-09-24,21.209,21.292,21.027,21.093,10065650,0
2003-09-25,21.093,21.292,21.076,21.184,11979718,0
2003-09-26,21.184,21.41,21.184,21.367,13728771,0
2003-09-29,21.367,21.519,21.244,21.501,10569363,0
2003-09-30,21.501,21.543,21.244,21.41,12506771,0
2003-10-01,21.484,22.006,21.484,21.991,15588240,0
2003-10-02,21.865,22.049,21.834,22.015,11923672,0
2003-10-03,22.2,22.366,22.066,22.125,16362576,0
2003-10-06,22.118,22.267,21.984,22.173,6676035,0
2003-10-07,22.173,22.541,22.091,22.507,12339828,0
2003-10-08,22.466,22.548,22.297,22.507,12597459,0
2003-10-09,22.507,22.657,22.431,22.533,11952542,0
2003-10-10,22.541,22.713,22.524,22.675,10331702,0
2003-10-13,22.675,22.957,22.675,22.879,9785889,0
2003-10-14,23.012,23.249,22.78,22.939,9447435,0
2003-10-15,22.981,22.981,22.771,22.879,9490008,0
2003-10-16,22.879,22.939,22.466,22.888,10917203,0
2003-10-17,22.888,22.904,22.763,22.864,11648724,0
2003-10-20,22.864,23.012,22.78,23.012,10988647,0
2003-10-21,22.598,23.187,22.598,23.072,15737380,0
2003-10-22,22.847,22.931,22.69,22.748,12298932,0
2003-10-23,22.748,22.957,22.624,22.957,11812539,0
2003-10-24,22.823,22.864,22.564,22.864,10754832,0
2003-10-27,22.949,23.021,22.466,22.631,14161045,0
2003-10-28,22.289,22.839,22.289,22.823,13046565,0
2003-10-29,22.823,22.847,22.615,22.823,8401512,0
2003-10-30,22.839,23.021,22.698,23.021,11248922,0
2003-10-31,22.99,23.579,22.957,23.412,18332212,0
2003-11-03,23.412,23.678,23.412,23.646,13171370,0
2003-11-04,23.646,23.646,23.129,23.261,16975545,0
2003-11-05,23.129,23.205,22.923,23.146,11911162,0
2003-11-06,23.146,23.239,22.748,23.178,9555202,0
2003-11-07,23.239,23.321,22.823,23.115,10077914,0
2003-11-10,22.981,23.129,22.897,23.072,7793398,0
2003-11-11,23.072,23.371,23.072,23.249,8299999,0
2003-11-12,23.321,23.678,23.196,23.579,14509843,0
2003-11-13,23.579,23.846,23.402,23.761,10197232,0
2003-11-14,23.761,23.761,23.428,23.505,7021708,0
2003-11-17,23.329,23.513,23.28,23.513,6732565,0
2003-11-18,23.57,23.596,23.295,23.338,8147491,0
2003-11-19,23.107,23.497,23.091,23.446,7503292,0
2003-11-20,23.38,23.745,23.321,23.428,10524143,0
2003-11-21,23.579,23.605,23.396,23.489,13281829,0
2003-11-24,23.695,23.738,23.489,23.579,10931153,0
2003-11-25,23.621,23.894,23.471,23.753,8750554,0
2003-11-26,23.846,23.894,23.678,23.846,8210515,0
2003-11-28,23.795,23.904,23.795,23.829,2761772,0
2003-12-01,24.019,24.053,23.82,24.01,8447458,0
2003-12-02,24.01,24.01,23.713,23.771,11917900,0
2003-12-03,23.713,23.812,23.545,23.596,12918356,0
2003-12-04,23.653,23.738,23.463,23.662,7872542,0
2003-12-05,23.621,23.713,23.489,23.613,8970418,0
2003-12-08,23.57,23.861,23.562,23.787,6845143,0
2003-12-09,23.678,23.687,23.396,23.454,10892908,0
2003-12-10,23.463,23.521,23.163,23.446,10418300,0
2003-12-11,23.412,23.795,23.412,23.653,10316307,0
2003-12-12,23.678,23.728,23.605,23.695,7355595,0
2003-12-15,23.795,23.795,23.303,23.312,10494552,0
2003-12-16,23.357,23.771,23.357,23.753,11362227,0
2003-12-17,23.753,23.855,23.613,23.82,10133246,0
2003-12-18,23.861,24.037,23.761,24.019,7906215,0
2003-12-19,24.07,24.186,23.986,24.144,17193202,0
2003-12-22,24.144,24.17,23.971,24.111,7348374,0
2003-12-23,24.111,24.269,24.079,24.261,6672668,0
2003-12-24,24.261,24.319,24.186,24.227,2615760,0
2003-12-26,24.227,24.36,24.203,24.261,2145243,0
2003-12-29,24.236,24.443,24.227,24.436,6969989,0
2003-12-30,24.411,24.528,24.335,24.502,6672427,0
2003-12-31,24.502,24.601,24.287,24.484,7713296,0
2004-01-02,24.319,24.484,24.095,24.186,9915549,0
2004-01-05,24.186,24.395,24.079,24.303,10639605,0
2004-01-06,24.17,24.303,24.152,24.219,10081047,0
2004-01-07,24.019,24.111,23.904,23.979,12834158,0
2004-01-08,23.979,24.037,23.745,23.961,14285890,0
2004-01-09,23.846,24.261,23.838,23.855,8072916,0
2004-01-12,23.855,23.855,23.587,23.678,9693516,0
2004-01-13,23.605,23.63,23.261,23.396,14452833,0
2004-01-14,23.489,23.513,23.312,23.412,12672029,0
2004-01-15,23.505,23.678,23.261,23.489,18408227,0
2004-01-16,23.489,23.787,23.471,23.771,11081260,0
2004-01-20,23.753,23.986,23.587,23.846,11505593,0
2004-01-21,23.713,24.07,23.695,24.045,9102963,0
2004-01-22,23.986,24.07,23.695,23.738,10704314,0
2004-01-23,23.795,23.945,23.562,23.63,12389141,0
2004-01-26,23.613,24.129,23.605,24.129,10774314,0
2004-01-27,24.129,24.278,23.829,23.861,9990598,0
2004-01-28,23.861,24.287,23.678,23.72,12070647,0
2004-01-29,23.804,24.086,23.695,24.045,12987633,0
2004-01-30,24.045,24.095,23.846,23.861,8898251,0
2004-02-02,23.961,24.07,23.713,23.927,8294469,0
2004-02-03,23.994,24.194,23.885,24.095,8879250,0
2004-02-04,23.812,23.904,23.678,23.738,8555470,0
2004-02-05,23.771,23.795,23.562,23.72,6550707,0
2004-02-06,23.869,24.095,23.869,24.095,7122256,0
2004-02-09,23.945,24.045,23.869,23.979,6031114,0
2004-02-10,23.92,24.019,23.812,23.937,8410172,0
2004-02-11,23.878,24.261,23.695,24.194,9690152,0
2004-02-12,24.152,24.219,23.613,23.861,10306204,0
2004-02-13,23.904,24.053,23.72,23.846,7825874,0
2004-02-17,23.945,24.053,23.829,23.861,7086658,0
2004-02-18,23.861,23.945,23.662,23.678,10175581,0
2004-02-19,23.738,24.103,23.621,23.937,11436556,0
2004-02-20,23.937,23.971,23.646,23.653,11364629,0
2004-02-23,23.795,23.829,23.621,23.637,9861182,0
2004-02-24,23.587,23.653,23.471,23.579,11715838,0
2004-02-25,23.545,23.829,23.545,23.787,9503963,0
2004-02-26,23.78,23.878,23.738,23.795,10462320,0
2004-02-27,23.446,23.994,23.446,23.846,9411107,0
2004-03-01,24.01,24.037,23.904,23.961,7287274,0
2004-03-02,23.986,24.079,23.829,23.829,8056081,0
2004-03-03,23.829,24.019,23.804,24.01,6367165,0
2004-03-04,24.028,24.236,24.019,24.161,7754426,0
2004-03-05,24.161,24.511,24.079,24.278,9044268,0
2004-03-08,24.261,24.484,24.253,24.36,8299037,0
2004-03-09,24.261,24.319,24.17,24.296,7185764,0
2004-03-10,24.296,24.476,24.253,24.296,10443798,0
2004-03-11,24.194,24.519,23.986,23.994,12961410,0
2004-03-12,24.061,24.236,23.961,24.079,9679085,0
2004-03-15,24.037,24.261,23.994,24.019,9541969,0
2004-03-16,24.111,24.211,23.961,24.144,8016869,0
2004-03-17,24.211,24.411,24.194,24.261,6937513,0
2004-03-18,24.244,24.443,24.119,24.244,8422681,0
2004-03-19,24.244,24.319,23.927,23.937,9247054,0
2004-03-22,23.937,23.937,23.489,23.613,11611432,0
2004-03-23,23.695,23.787,23.529,23.537,8094809,0
2004-03-24,23.596,23.605,23.412,23.521,10010084,0
2004-03-25,23.596,23.812,23.505,23.753,8329586,0
2004-03-26,23.753,23.795,23.646,23.678,7690202,0
2004-03-29,23.78,23.846,23.678,23.771,8217971,0
2004-03-30,23.771,23.771,23.562,23.621,12077385,0
2004-03-31,23.596,23.637,23.446,23.562,13460074,0
2004-04-01,23.579,23.885,23.579,23.795,8471515,0
2004-04-02,23.869,23.869,23.428,23.529,12479106,0
2004-04-05,23.505,23.562,23.412,23.545,11085831,0
2004-04-06,23.529,23.771,23.489,23.771,8003401,0
2004-04-07,23.713,23.787,23.579,23.596,10290806,0
2004-04-08,23.678,23.678,23.562,23.646,7022674,0
2004-04-12,23.771,23.937,23.621,23.713,7406830,0
2004-04-13,23.653,23.653,23.03,23.129,16530000,0
2004-04-14,22.981,23.28,22.763,22.965,19020912,0
2004-04-15,22.99,23.054,22.698,22.839,13913034,0
2004-04-16,22.864,23.402,22.847,23.312,16141028,0
2004-04-19,23.187,23.28,23.129,23.239,8455155,0
2004-04-20,23.249,23.537,23.012,23.012,13933963,0
2004-04-21,22.997,23.38,22.981,23.371,12348727,0
2004-04-22,23.371,23.687,23.321,23.596,11507999,0
2004-04-23,23.596,23.596,23.28,23.446,10028123,0
2004-04-26,23.537,23.67,23.371,23.446,8727941,0
2004-04-27,23.596,23.904,23.545,23.738,13006637,0
2004-04-28,23.637,23.637,23.396,23.402,12710037,0
2004-04-29,23.471,23.795,23.338,23.454,10012969,0
2004-04-30,23.529,23.67,23.446,23.471,9363957,0
2004-05-03,23.497,23.695,23.412,23.678,9976647,0
2004-05-04,23.605,23.904,23.513,23.713,15059985,0
2004-05-05,23.529,23.646,23.412,23.537,11741335,0
2004-05-06,23.396,23.505,23.261,23.338,8431821,0
2004-05-07,23.28,23.295,22.74,22.904,15007548,0
2004-05-10,22.763,22.904,22.58,22.771,14103312,0
2004-05-11,22.771,22.949,22.698,22.904,10918886,0
2004-05-12,22.879,23.321,22.698,23.239,13214231,0
2004-05-13,23.129,23.489,23.115,23.321,14397989,0
2004-05-14,23.321,23.804,23.321,23.695,18037055,0
2004-05-17,23.412,23.795,23.389,23.653,12295565,0
2004-05-18,23.738,24.061,23.687,24.053,15205761,0
2004-05-19,24.095,24.443,23.945,23.986,19311018,0
2004-05-20,23.986,24.17,23.954,24.111,10693730,0
2004-05-21,24.194,24.335,23.986,24.129,11031706,0
2004-05-24,24.278,24.369,24.136,24.244,8822961,0
2004-05-25,24.244,24.451,24.152,24.429,9213377,0
2004-05-26,24.429,24.627,24.287,24.577,9808980,0
2004-05-27,24.751,24.826,24.378,24.545,15246654,0
2004-05-28,24.528,24.584,24.303,24.443,9528258,0
2004-06-01,24.46,24.468,24.244,24.378,8025048,0
2004-06-02,24.443,24.476,24.152,24.328,10394726,0
2004-06-03,24.328,24.335,24.144,24.227,7085457,0
2004-06-04,24.443,24.519,24.287,24.36,6042178,0
2004-06-07,24.436,24.584,24.411,24.528,7155694,0
2004-06-08,24.476,24.577,24.36,24.443,7293774,0
2004-06-09,24.443,24.451,24.111,24.111,10617235,0
2004-06-10,24.303,24.378,24.211,24.36,4879594,0
2004-06-14,24.319,24.319,24.061,24.129,6691910,0
2004-06-15,24.36,24.436,24.161,24.211,9108735,0
2004-06-16,24.219,24.319,24.152,24.194,4659007,0
2004-06-17,24.129,24.411,24.07,24.278,5476885,0
2004-06-18,24.335,24.528,24.261,24.36,7997626,0
2004-06-21,24.335,24.476,24.227,24.328,8151098,0
2004-06-22,24.328,24.468,24.287,24.429,8341375,0
2004-06-23,24.403,24.584,24.335,24.545,8054158,0
2004-06-24,24.429,24.528,24.378,24.395,7142225,0
2004-06-25,24.278,24.36,23.92,23.92,10956894,0
2004-06-28,24.019,24.211,23.885,24.01,9674509,0
2004-06-29,23.695,23.92,23.621,23.846,11352602,0
2004-06-30,23.92,23.954,23.621,23.787,12381681,0
2004-07-01,23.771,23.861,23.489,23.529,11108201,0
2004-07-02,23.57,24.01,23.562,23.787,8782546,0
2004-07-06,23.687,23.753,23.637,23.662,7949274,0
2004-07-07,23.662,23.937,23.653,23.787,6457855,0
2004-07-08,23.678,23.904,23.605,23.67,6646687,0
2004-07-09,23.713,23.771,23.521,23.704,5108841,0
2004-07-12,23.605,23.994,23.605,23.937,9063513,0
2004-07-13,23.787,24.144,23.787,24.019,11257825,0
2004-07-14,23.961,24.111,23.804,23.904,6725346,0
2004-07-15,24.01,24.079,23.861,23.861,8720965,0
2004-07-16,24.103,24.152,23.855,24.07,8870351,0
2004-07-19,24.152,24.429,24.07,24.303,10152007,0
2004-07-20,24.17,24.244,23.771,24.136,11684802,0
2004-07-21,24.17,24.319,23.795,23.795,7807111,0
2004-07-22,23.678,23.82,23.596,23.738,7503774,0
2004-07-23,23.687,23.704,23.497,23.545,5841079,0
2004-07-26,23.521,23.678,23.505,23.621,5749189,0
2004-07-27,23.662,23.945,23.605,23.869,6936791,0
2004-07-28,23.771,23.961,23.613,23.869,13334508,0
2004-07-29,24.01,24.079,23.894,23.994,5714069,0
2004-07-30,23.954,24.01,23.753,23.861,5194235,0
2004-08-02,23.846,24.079,23.738,24.053,5312832,0
2004-08-03,23.986,24.119,23.869,23.894,6432596,0
2004-08-04,23.695,23.829,23.562,23.812,5507193,0
2004-08-05,23.753,23.795,23.38,23.396,5987573,0
2004-08-06,23.38,23.653,23.329,23.428,8250444,0
2004-08-09,23.412,23.596,23.412,23.446,4507461,0
2004-08-10,23.562,23.753,23.489,23.695,7220404,0
2004-08-11,23.695,23.971,23.605,23.937,9513343,0
2004-08-12,23.771,23.971,23.753,23.761,6389537,0
2004-08-13,23.787,23.971,23.713,23.92,5689051,0
2004-08-16,23.92,24.111,23.846,24.019,6908407,0
2004-08-17,24.053,24.111,23.979,24.061,5976030,0
2004-08-18,24.053,24.144,23.986,24.095,9467156,0
2004-08-19,24.086,24.152,23.913,24.095,6722463,0
2004-08-20,24.111,24.186,24.01,24.129,7686353,0
2004-08-23,24.111,24.287,24.037,24.07,6468435,0
2004-08-24,24.17,24.253,24.119,24.186,5326298,0
2004-08-25,24.186,24.411,24.161,24.335,7280058,0
2004-08-26,24.278,24.545,24.244,24.386,7150640,0
2004-08-27,24.443,24.468,24.303,24.386,4595259,0
2004-08-30,24.31,24.411,24.269,24.278,4556531,0
2004-08-31,24.278,24.429,24.211,24.429,6774419,0
2004-09-01,24.436,24.545,24.261,24.451,7351021,0
2004-09-02,24.511,24.734,24.451,24.701,7074145,0
2004-09-03,24.725,24.868,24.609,24.643,6540364,0
2004-09-07,24.834,24.885,24.719,24.826,8349791,0
2004-09-08,24.776,24.817,24.493,24.528,9113785,0
2004-09-09,24.584,24.609,24.443,24.528,6286820,0
2004-09-10,24.569,24.619,24.36,24.584,6273109,0
2004-09-13,24.643,24.719,24.545,24.601,7307962,0
2004-09-14,24.652,24.719,24.468,24.468,6190122,0
2004-09-15,24.476,24.76,24.468,24.569,6476138,0
2004-09-16,24.584,24.677,24.511,24.619,4636157,0
2004-09-17,24.693,24.767,24.601,24.67,7602160,0
2004-09-20,24.643,24.719,24.436,24.545,5339771,0
2004-09-21,24.593,24.643,24.369,24.561,6630329,0
2004-09-22,24.352,24.484,24.244,24.403,10914318,0
2004-09-23,24.443,24.476,24.129,24.17,8726016,0
2004-09-24,24.119,24.468,24.119,24.378,7149677,0
2004-09-27,24.378,24.643,24.36,24.537,10161871,0
2004-09-28,24.569,24.719,24.378,24.67,7931232,0
2004-09-29,24.545,24.67,24.436,24.661,8610790,0
2004-09-30,24.751,24.842,24.569,24.795,10422147,0
2004-10-01,24.809,25.04,24.751,25.017,10103413,0
2004-10-04,25.11,25.242,25.035,25.119,10143347,0
2004-10-05,25.04,25.209,25.003,25.085,6862943,0
2004-10-06,25.04,25.209,25.035,25.209,6297407,0
2004-10-07,25.136,25.224,25.003,25.04,5035952,0
2004-10-08,25.076,25.224,25.026,25.145,6361391,0
2004-10-11,25.153,25.209,25.076,25.136,3668895,0
2004-10-12,25.04,25.153,25.003,25.136,6343353,0
2004-10-13,25.209,25.209,24.918,25.04,7624770,0
2004-10-14,25.026,25.058,24.569,24.725,13693893,0
2004-10-15,24.826,25.003,24.795,24.959,9816917,0
2004-10-18,24.942,25.153,24.885,25.003,8454193,0
2004-10-19,24.795,24.826,24.443,24.677,12176737,0
2004-10-20,24.528,24.528,24.219,24.451,11089435,0
2004-10-21,24.36,24.493,24.019,24.328,11345629,0
2004-10-22,24.36,24.451,24.061,24.061,8733473,0
2004-10-25,24.01,24.053,23.92,24.053,8606461,0
2004-10-26,24.103,24.403,24.103,24.403,8406324,0
2004-10-27,24.319,24.677,24.203,24.584,8750312,0
2004-10-28,24.577,24.925,24.468,24.868,10239088,0
2004-10-29,24.817,24.925,24.677,24.826,8175394,0
2004-11-01,24.909,24.934,24.817,24.901,8160962,0
2004-11-02,24.826,25.04,24.734,24.861,9953793,0
2004-11-03,24.942,25.067,24.842,25.067,11410092,0
2004-11-04,25.076,25.567,25.01,25.533,11758891,0
2004-11-05,25.533,25.666,25.433,25.567,11583292,0
2004-11-08,25.567,25.7,25.517,25.606,7151603,0
2004-11-09,25.717,25.726,25.507,25.584,6057094,0
2004-11-10,25.589,25.731,25.559,25.567,5813657,0
2004-11-11,25.675,25.889,25.624,25.834,8322129,0
2004-11-12,25.889,26.015,25.772,26.015,7143665,0
2004-11-15,25.949,26.022,25.834,25.999,8249485,0
2004-11-16,25.999,26.015,25.841,25.85,6948580,0
2004-11-17,26.04,26.073,25.834,25.967,7566558,0
2004-11-18,25.983,26.056,25.889,25.967,5429255,0
2004-11-19,25.941,26.015,25.524,25.584,9476778,0
2004-11-22,25.692,25.866,25.567,25.79,7375319,0
2004-11-23,25.79,25.941,25.717,25.941,8850862,0
2004-11-24,25.941,26.015,25.907,25.967,5968570,0
2004-11-26,25.949,26.073,25.923,25.983,2133693,0
2004-11-29,26.073,26.117,25.798,25.858,9167670,0
2004-11-30,25.765,25.834,25.657,25.684,10182322,0
2004-12-01,25.834,26.14,25.79,26.14,11307377,0
2004-12-02,26.14,26.163,25.991,26.056,6169676,0
2004-12-03,26.015,26.056,25.85,25.941,6068399,0
2004-12-06,25.923,25.999,25.834,25.975,5945238,0
2004-12-07,25.967,25.967,25.684,25.7,7723398,0
2004-12-08,25.873,26.022,25.772,25.949,8941309,0
2004-12-09,25.858,26.18,25.817,26.172,9079626,0
2004-12-10,26.622,26.622,26.015,26.198,6902875,0
2004-12-13,26.233,26.347,26.206,26.289,8173469,0
2004-12-14,26.289,26.314,26.148,26.172,6863663,0
2004-12-15,26.156,26.233,25.967,25.999,9337980,0
2004-12-16,25.999,26.124,25.817,26.09,13869493,0
2004-12-17,26.09,26.09,25.731,25.772,15766003,0
2004-12-20,25.923,25.931,25.757,25.808,8144603,0
2004-12-21,25.798,25.941,25.731,25.858,8446013,0
2004-12-22,25.808,25.941,25.717,25.889,8657220,0
2004-12-23,25.923,26.073,25.897,25.941,5336644,0
2004-12-27,26.022,26.117,25.907,25.907,5467020,0
2004-12-28,25.941,26.056,25.907,26.015,4346771,0
2004-12-29,26.015,26.04,25.841,25.941,4217357,0
2004-12-30,25.975,26.022,25.858,25.858,4105258,0
2004-12-31,25.88,25.967,25.834,25.834,3273189,0
2005-01-03,25.866,25.907,25.675,25.731,9824376,0
2005-01-04,25.757,25.983,25.684,25.757,11115181,0
2005-01-05,25.808,26.09,25.757,25.79,9254748,0
2005-01-06,25.817,25.897,25.692,25.873,10689638,0
2005-01-07,25.915,26.006,25.798,25.85,7905977,0
2005-01-10,25.79,25.967,25.624,25.834,9243444,0
2005-01-11,25.79,25.85,25.648,25.772,8997359,0
2005-01-12,25.717,25.757,25.4,25.433,13794686,0
2005-01-13,25.442,25.524,25.136,25.209,12881549,0
2005-01-14,25.209,25.298,25.076,25.224,12211609,0
2005-01-18,25.003,25.567,24.985,25.55,12088932,0
2005-01-19,25.524,25.567,25.341,25.359,7422705,0
2005-01-20,25.127,25.276,25.076,25.166,8301201,0
2005-01-21,25.11,25.181,24.942,24.994,8128008,0
2005-01-24,24.994,25.191,24.861,24.925,9584546,0
2005-01-25,24.925,25.145,24.925,25.076,8985332,0
2005-01-26,25.153,25.393,25.136,25.298,8754159,0
2005-01-27,25.136,25.341,25.017,25.119,7355834,0
2005-01-28,25.11,25.298,25.035,25.158,7311572,0
2005-01-31,25.385,25.524,25.315,25.483,7901887,0
2005-02-01,25.584,25.85,25.507,25.692,9660321,0
2005-02-02,25.456,25.456,25.166,25.269,10094758,0
2005-02-03,25.209,25.375,25.166,25.375,6821570,0
2005-02-04,25.4,25.4,25.181,25.35,7141504,0
2005-02-07,25.359,25.584,25.166,25.533,8512886,0
2005-02-08,25.772,25.772,25.475,25.543,8678146,0
2005-02-09,25.584,25.598,25.315,25.315,6817477,0
2005-02-10,25.418,25.483,25.11,25.119,9987472,0
2005-02-11,25.166,25.224,25.035,25.067,10915278,0
2005-02-14,25.35,25.492,25.333,25.492,7636319,0
2005-02-15,25.567,25.598,25.456,25.483,9489286,0
2005-02-16,25.442,25.45,25.233,25.261,7850167,0
2005-02-17,25.233,25.292,25.11,25.11,7101088,0
2005-02-18,25.136,25.153,24.826,24.868,11101951,0
2005-02-22,24.817,24.885,24.436,24.451,12878422,0
2005-02-23,24.627,24.776,24.569,24.734,12532752,0
2005-02-24,24.909,24.942,24.725,24.809,13786748,0
2005-02-25,24.817,25.003,24.719,24.901,7988969,0
2005-02-28,24.817,24.909,24.601,24.685,12277526,0
2005-03-01,24.795,25.017,24.795,24.885,8812376,0
2005-03-02,24.842,24.959,24.734,24.734,9811869,0
2005-03-03,24.861,24.925,24.693,24.693,8730344,0
2005-03-04,24.925,25.191,24.842,25.153,8639663,0
2005-03-07,25.153,25.408,25.136,25.242,8324775,0
2005-03-08,25.166,25.324,25.076,25.269,8012780,0
2005-03-09,25.1,25.145,24.809,24.834,9892212,0
2005-03-10,24.885,25.145,24.876,25.035,8043571,0
2005-03-11,25.091,25.153,24.776,24.861,7900682,0
2005-03-14,24.861,25.058,24.852,24.985,9543652,0
2005-03-15,25.136,25.217,24.909,24.934,8285087,0
2005-03-16,24.817,24.901,24.719,24.751,9672828,0
2005-03-17,24.652,24.901,24.643,24.776,8096255,0
2005-03-18,24.901,24.918,24.545,24.685,18934313,0
2005-03-21,24.685,24.742,24.528,24.601,9414236,0
2005-03-22,24.661,24.809,24.269,24.269,12213298,0
2005-03-23,24.236,24.545,24.17,24.42,11926319,0
2005-03-24,24.411,24.609,24.278,24.278,8310343,0
2005-03-28,24.36,24.627,24.36,24.468,8157112,0
2005-03-29,24.476,24.693,24.429,24.493,8221339,0
2005-03-30,24.511,24.852,24.511,24.817,8777977,0
2005-03-31,24.925,25.091,24.852,24.861,10640326,0
2005-04-01,25.003,25.058,24.635,24.701,12910173,0
2005-04-04,24.701,24.918,24.609,24.876,11686008,0
2005-04-05,24.876,24.959,24.802,24.809,6567307,0
2005-04-06,24.852,24.985,24.817,24.834,7905013,0
2005-04-07,24.834,25.058,24.802,24.893,8056322,0
2005-04-08,25.003,25.003,24.76,24.76,8807326,0
2005-04-11,24.909,25.003,24.834,24.942,7021947,0
2005-04-12,24.861,25.315,24.834,25.209,11427894,0
2005-04-13,25.252,25.308,24.976,25.035,10108468,0
2005-04-14,25.119,25.119,24.834,24.885,9743311,0
2005-04-15,24.885,24.959,24.584,24.584,12014598,0
2005-04-18,24.609,24.959,24.609,24.734,13428804,0
2005-04-19,24.734,24.776,24.493,24.493,12170958,0
2005-04-20,24.411,24.569,24.161,24.17,11171945,0
2005-04-21,24.319,24.395,24.019,24.395,12667456,0
2005-04-22,24.328,24.545,24.17,24.395,7604325,0
2005-04-25,24.484,24.643,24.429,24.584,7600718,0
2005-04-26,24.584,24.751,24.411,24.436,8308662,0
2005-04-27,24.429,24.842,24.303,24.734,10749057,0
2005-04-28,24.742,24.976,24.627,24.751,10737992,0
2005-04-29,24.785,24.925,24.601,24.918,11043731,0
2005-05-02,24.976,25.224,24.942,25.11,12629214,0
2005-05-03,25.136,25.285,24.985,25.058,10090907,0
2005-05-04,24.868,25.242,24.817,25.224,10315824,0
2005-05-05,25.166,25.276,24.868,25.04,7988969,0
2005-05-06,25.048,25.076,24.817,24.842,8478728,0
2005-05-09,24.852,25.11,24.795,25.035,7614909,0
2005-05-10,24.901,25.017,24.795,24.826,7935803,0
2005-05-11,24.817,25.035,24.734,24.959,6928853,0
2005-05-12,25.035,25.136,24.809,24.868,7000295,0
2005-05-13,24.725,24.885,24.528,24.627,9055577,0
2005-05-16,24.677,25.04,24.627,24.942,8995674,0
2005-05-17,24.861,25.153,24.795,25.136,7336351,0
2005-05-18,25.298,25.393,25.242,25.341,10111834,0
2005-05-19,25.45,25.475,25.292,25.475,6772257,0
2005-05-20,25.507,25.567,25.333,25.492,8498934,0
2005-05-23,25.492,25.692,25.475,25.524,7678412,0
2005-05-24,25.418,25.567,25.252,25.375,7275007,0
2005-05-25,25.276,25.333,25.153,25.315,5392211,0
2005-05-26,25.359,25.385,25.252,25.333,4900282,0
2005-05-27,25.298,25.324,25.233,25.269,6015477,0
2005-05-31,25.242,25.276,25.11,25.11,8639180,0
2005-06-01,25.166,25.606,25.153,25.575,11596040,0
2005-06-02,25.657,25.657,25.55,25.584,8898251,0
2005-06-03,25.598,25.606,25.425,25.507,7365213,0
2005-06-06,25.475,25.575,25.408,25.543,4877428,0
2005-06-07,25.64,25.817,25.5,25.507,7023870,0
2005-06-08,25.64,25.7,25.507,25.567,7580990,0
2005-06-09,25.567,25.624,25.475,25.492,6447030,0
2005-06-10,25.866,25.866,25.324,25.492,5910358,0
2005-06-13,25.433,25.567,25.292,25.4,4900282,0
2005-06-14,25.359,25.475,25.315,25.418,6240154,0
2005-06-15,25.45,25.507,25.385,25.507,6140808,0
2005-06-16,25.492,25.567,25.4,25.55,5342653,0
2005-06-17,25.79,25.79,25.533,25.606,10901325,0
2005-06-20,25.567,25.726,25.465,25.633,7059470,0
2005-06-21,25.633,25.666,25.492,25.567,5990461,0
2005-06-22,25.692,25.808,25.657,25.657,7594943,0
2005-06-23,25.64,25.666,25.359,25.359,7927383,0
2005-06-24,25.076,25.359,24.942,25.242,10828682,0
2005-06-27,25.224,25.359,25.166,25.191,6146582,0
2005-06-28,25.261,25.567,25.181,25.5,6526412,0
2005-06-29,25.731,25.825,25.64,25.748,12138488,0
2005-06-30,25.772,25.834,25.507,25.598,15223083,0
2005-07-01,25.692,25.739,25.375,25.475,8327182,0
2005-07-05,25.433,25.567,25.366,25.442,7165797,0
2005-07-06,25.393,25.456,25.285,25.292,9318017,0
2005-07-07,25.233,25.261,25.04,25.209,12524089,0
2005-07-08,25.209,25.507,25.209,25.475,10301151,0
2005-07-11,25.507,25.692,25.456,25.657,8764023,0
2005-07-12,25.648,25.717,25.492,25.584,9424099,0
2005-07-13,25.584,25.757,25.567,25.657,6839849,0
2005-07-14,25.731,25.975,25.657,25.967,11520746,0
2005-07-15,26.022,26.131,25.866,26.131,9609324,0
2005-07-18,26.124,26.124,25.757,25.772,9552070,0
2005-07-19,25.858,25.897,25.624,25.7,12820451,0
2005-07-20,25.657,25.967,25.598,25.866,8438076,0
2005-07-21,25.772,25.808,25.524,25.684,9019730,0
2005-07-22,25.616,25.717,25.408,25.675,8889835,0
2005-07-25,25.624,25.808,25.624,25.707,7401780,0
2005-07-26,25.765,25.897,25.64,25.772,7998108,0
2005-07-27,25.772,25.808,25.606,25.692,7001744,0
2005-07-28,25.717,25.85,25.684,25.748,7027963,0
2005-07-29,25.717,25.782,25.475,25.5,9138562,0
2005-08-01,25.55,25.666,25.524,25.584,5867302,0
2005-08-02,25.584,25.731,25.55,25.657,6711875,0
2005-08-03,25.442,25.5,25.341,25.456,6973597,0
2005-08-04,25.456,25.456,25.269,25.341,7647621,0
2005-08-05,25.285,25.285,25.017,25.091,9237429,0
2005-08-08,25.1,25.166,24.942,25.091,5700596,0
2005-08-09,25.136,25.181,25.058,25.127,8912926,0
2005-08-10,25.145,25.341,24.985,25.076,10450294,0
2005-08-11,25.076,25.181,25.035,25.136,7722676,0
2005-08-12,25.076,25.136,24.942,25.017,5659703,0
2005-08-15,25.017,25.298,24.959,25.252,7264905,0
2005-08-16,25.276,25.324,24.925,24.925,7859787,0
2005-08-17,24.925,25.035,24.852,24.942,8125601,0
2005-08-18,24.951,25.127,24.909,25.085,6554796,0
2005-08-19,25.085,25.298,25.085,25.209,6521839,0
2005-08-22,25.285,25.45,25.153,25.224,7260091,0
2005-08-23,25.191,25.209,24.925,24.959,10270842,0
2005-08-24,24.942,24.985,24.725,24.725,12065119,0
2005-08-25,24.734,24.809,24.643,24.767,6921156,0
2005-08-26,24.767,24.925,24.436,24.436,12889970,0
2005-08-29,24.296,24.661,24.194,24.643,11412020,0
2005-08-30,24.643,24.643,24.386,24.436,12010993,0
2005-08-31,24.528,24.795,24.378,24.785,11816866,0
2005-09-01,24.785,25.035,24.545,24.826,13433855,0
2005-09-02,24.942,24.942,24.643,24.643,6898065,0
2005-09-06,24.795,25.04,24.742,25.04,7096036,0
2005-09-07,25.04,25.04,24.885,24.976,6730639,0
2005-09-08,24.652,24.885,24.627,24.861,10391118,0
2005-09-09,24.861,24.942,24.834,24.868,15821816,0
2005-09-12,24.901,24.918,24.734,24.861,10753149,0
2005-09-13,24.817,24.885,24.652,24.776,12284982,0
2005-09-14,24.776,24.852,24.601,24.601,12631855,0
2005-09-15,24.36,24.451,24.278,24.36,19081533,0
2005-09-16,24.528,24.934,24.519,24.925,25154745,0
2005-09-19,24.861,24.868,24.701,24.776,9299734,0
2005-09-20,24.795,24.934,24.584,24.619,14392213,0
2005-09-21,24.46,24.569,24.278,24.278,17765232,0
2005-09-22,24.152,24.502,24.144,24.443,14766275,0
2005-09-23,24.451,24.619,24.395,24.511,8273779,0
2005-09-26,24.601,24.652,24.328,24.378,8598044,0
2005-09-27,24.403,24.468,24.328,24.352,12242405,0
2005-09-28,24.36,24.484,24.161,24.161,11669169,0
2005-09-29,24.152,24.584,24.111,24.528,12801687,0
2005-09-30,24.451,24.46,24.278,24.352,9800080,0
2005-10-03,24.319,24.395,24.17,24.303,9162617,0
2005-10-04,24.303,24.484,24.003,24.019,11703565,0
2005-10-05,24.019,24.211,23.994,24.037,10835415,0
2005-10-06,23.986,24.343,23.961,24.211,11604460,0
2005-10-07,24.468,24.552,24.244,24.352,8632203,0
2005-10-10,24.328,24.343,24.037,24.053,12081714,0
2005-10-11,24.07,24.203,24.01,24.053,11468790,0
2005-10-12,24.053,24.261,23.954,24.061,11010539,0
2005-10-13,23.979,24.429,23.971,24.335,9895818,0
2005-10-14,24.451,24.619,24.378,24.519,9586713,0
2005-10-17,24.569,24.677,24.411,24.584,8651688,0
2005-10-18,24.584,24.677,24.443,24.484,12841136,0
2005-10-19,24.335,24.868,24.319,24.817,11283804,0
2005-10-20,24.817,24.852,24.468,24.577,14845174,0
2005-10-21,24.776,24.893,24.484,24.593,18086129,0
2005-10-24,24.776,24.934,24.734,24.934,10897717,0
2005-10-25,24.826,24.942,24.776,24.885,8989181,0
2005-10-26,24.826,24.925,24.785,24.826,10507543,0
2005-10-27,24.795,24.967,24.776,24.776,12012675,0
2005-10-28,24.809,25.217,24.795,25.217,13081690,0
2005-10-31,25.209,25.217,24.942,25.026,16506424,0
2005-11-01,24.951,25.017,24.809,24.901,14369843,0
2005-11-02,24.693,24.985,24.677,24.795,10209739,0
2005-11-03,24.751,24.925,24.643,24.734,12496429,0
2005-11-04,24.842,24.852,24.719,24.826,9950425,0
2005-11-07,24.942,25.11,24.901,25.058,7734941,0
2005-11-08,24.942,25.026,24.885,25.01,7963228,0
2005-11-09,25.003,25.224,24.976,25.119,8100582,0
2005-11-10,25.127,25.606,25.119,25.55,13117052,0
2005-11-11,25.584,25.85,25.456,25.834,14613522,0
2005-11-14,25.808,25.975,25.757,25.941,11592432,0
2005-11-15,25.949,25.975,25.442,25.567,13030208,0
2005-11-16,25.567,25.731,25.285,25.359,11320124,0
2005-11-17,25.341,25.949,25.341,25.941,11761537,0
2005-11-18,25.941,26.073,25.731,25.983,15108098,0
2005-11-21,25.931,26.289,25.907,26.281,13568565,0
2005-11-22,26.131,26.562,26.131,26.532,14304171,0
2005-11-23,26.454,26.898,26.414,26.713,11087031,0
2005-11-25,26.713,26.746,26.613,26.746,2807722,0
2005-11-28,26.746,26.83,26.516,26.516,12415599,0
2005-11-29,26.672,26.73,26.532,26.541,11541436,0
2005-11-30,26.549,26.562,26.022,26.131,14700843,0
2005-12-01,26.356,26.4,26.124,26.156,9311279,0
2005-12-02,26.189,26.233,26.022,26.109,6078261,0
2005-12-05,26.109,26.249,25.941,26.241,6431633,0
2005-12-06,26.446,26.498,26.131,26.163,11387480,0
2005-12-07,26.148,26.189,25.79,25.983,8845573,0
2005-12-08,26.022,26.172,25.757,25.858,10444040,0
2005-12-09,25.907,26.198,25.825,26.022,7252880,0
2005-12-12,26.022,26.099,25.817,25.923,7611301,0
2005-12-13,25.866,26.438,25.858,26.274,9466195,0
2005-12-14,26.374,26.64,26.339,26.613,11948689,0
2005-12-15,26.613,26.656,26.438,26.488,9072650,0
2005-12-16,26.649,26.805,26.488,26.507,14992150,0
2005-12-19,26.507,26.687,26.414,26.454,8618250,0
2005-12-20,26.383,26.438,26.289,26.356,6961569,0
2005-12-21,26.549,26.687,26.356,26.472,9701216,0
2005-12-22,26.488,26.596,26.356,26.596,6355379,0
2005-12-23,26.656,26.672,26.549,26.622,4366497,0
2005-12-27,26.622,26.738,26.383,26.438,5210110,0
2005-12-28,26.438,26.507,26.241,26.249,6189400,0
2005-12-29,26.265,26.383,26.189,26.214,5429975,0
2005-12-30,26.214,26.223,25.949,26.117,6305823,0
2006-01-03,26.274,26.589,25.941,26.523,13250074,0
2006-01-04,26.438,26.454,26.073,26.214,13073993,0
2006-01-05,26.189,26.233,26.03,26.189,12185393,0
2006-01-06,26.258,26.414,26.099,26.339,10107747,0
2006-01-09,26.339,26.454,26.233,26.339,6759028,0
2006-01-10,26.233,26.339,26.148,26.314,8609111,0
2006-01-11,26.314,26.516,26.249,26.454,9678604,0
2006-01-12,26.356,26.43,26.131,26.148,12825982,0
2006-01-13,26.233,26.438,26.198,26.289,7656042,0
2006-01-17,26.156,26.249,25.941,26.022,12857974,0
2006-01-18,26.022,26.472,26.022,26.438,12966705,0
2006-01-19,26.438,26.454,25.999,26.022,10480119,0
2006-01-20,26.03,26.03,25.567,25.567,21849319,0
2006-01-23,25.567,25.748,25.567,25.606,8476083,0
2006-01-24,25.624,25.757,25.492,25.606,9901111,0
2006-01-25,25.64,25.834,25.55,25.772,10320634,0
2006-01-26,25.975,26.189,25.923,26.015,10341322,0
2006-01-27,26.015,26.274,25.808,26.065,9189082,0
2006-01-30,26.065,26.073,25.897,25.967,6923562,0
2006-01-31,25.873,26.022,25.866,25.923,11769479,0
2006-02-01,25.731,25.757,25.567,25.707,9887401,0
2006-02-02,25.624,25.684,25.442,25.483,11823839,0
2006-02-03,25.298,25.543,25.2,25.375,9059663,0
2006-02-06,25.298,25.442,25.224,25.375,8768118,0
2006-02-07,25.359,25.507,25.315,25.418,9736337,0
2006-02-08,25.359,25.55,25.269,25.492,7125622,0
2006-02-09,25.45,25.624,25.359,25.45,8482579,0
2006-02-10,25.475,25.748,25.418,25.657,7819377,0
2006-02-13,25.584,25.675,25.442,25.624,6496580,0
2006-02-14,25.731,26.265,25.684,26.04,9939119,0
2006-02-15,26.04,26.4,26.04,26.4,12046354,0
2006-02-16,26.339,26.604,26.189,26.589,9961972,0
2006-02-17,26.589,26.622,26.347,26.438,8213639,0
2006-02-21,26.523,26.541,26.233,26.4,7727481,0
2006-02-22,26.523,26.855,26.488,26.773,10080806,0
2006-02-23,26.73,26.937,26.488,26.773,9801042,0
2006-02-24,26.872,26.946,26.738,26.838,9616780,0
2006-02-27,26.838,26.997,26.746,26.805,7371470,0
2006-02-28,26.746,26.83,26.516,26.687,11804838,0
2006-03-01,26.796,26.929,26.738,26.888,10186887,0
2006-03-02,26.781,26.788,26.414,26.541,9472692,0
2006-03-03,26.48,26.687,26.364,26.532,8409452,0
2006-03-06,26.472,26.562,26.356,26.488,9275917,0
2006-03-07,26.488,26.864,26.383,26.805,12624880,0
2006-03-08,26.73,26.946,26.549,26.773,7973333,0
2006-03-09,26.746,26.83,26.523,26.562,6419365,0
2006-03-10,26.562,26.773,26.48,26.704,7620439,0
2006-03-13,26.713,26.864,26.672,26.755,6979372,0
2006-03-14,26.704,27.021,26.681,26.988,11114698,0
2006-03-15,26.921,27.014,26.788,26.979,6550466,0
2006-03-16,27.021,27.177,26.898,26.997,7858588,0
2006-03-17,27.146,27.156,27.005,27.046,11758891,0
2006-03-20,27.052,27.13,26.937,27.07,4531036,0
2006-03-21,27.105,27.195,26.888,26.971,8783031,0
2006-03-22,26.604,27.238,26.604,27.177,8946363,0
2006-03-23,27.105,27.122,26.864,27.005,6347439,0
2006-03-24,26.946,27.062,26.88,27.014,6809301,0
2006-03-27,26.88,27.038,26.88,26.997,5236571,0
2006-03-28,26.971,26.971,26.549,26.631,15309439,0
2006-03-29,26.596,26.845,26.48,26.687,9609562,0
2006-03-30,26.687,26.813,26.562,26.656,9337499,0
2006-03-31,26.722,26.781,26.516,26.549,8452269,0
2006-04-03,26.596,26.898,26.571,26.738,9920359,0
2006-04-04,26.738,27.13,26.713,26.971,8991346,0
2006-04-05,27.03,27.195,26.971,27.07,8399107,0
2006-04-06,26.963,27.021,26.83,26.997,5271934,0
2006-04-07,26.997,27.122,26.631,26.765,7805665,0
2006-04-10,26.83,27.005,26.738,26.773,5717676,0
2006-04-11,26.921,26.921,26.696,26.765,7309646,0
2006-04-12,26.813,26.88,26.656,26.773,4920727,0
2006-04-13,26.773,26.921,26.681,26.88,6049877,0
2006-04-17,26.813,26.979,26.672,26.796,7856900,0
2006-04-18,26.687,27.097,26.523,27.046,12561855,0
2006-04-19,27.046,27.046,26.845,26.912,8060412,0
2006-04-20,26.898,27.203,26.855,27.038,9092137,0
2006-04-21,27.203,27.211,26.898,27.038,9125813,0
2006-04-24,27.038,27.156,26.906,27.062,6813388,0
2006-04-25,27.021,27.122,26.929,27.062,10879677,0
2006-04-26,27.088,27.279,27.088,27.271,10280946,0
2006-04-27,27.187,28.085,27.156,27.926,16957938,0
2006-04-28,27.861,28.727,27.788,28.55,20435599,0
2006-05-01,28.617,28.617,28.21,28.269,16400099,0
2006-05-02,28.294,28.402,28.136,28.226,11616970,0
2006-05-03,28.012,28.085,27.835,27.994,7694533,0
2006-05-04,28.101,28.376,28.101,28.343,9385371,0
2006-05-05,28.469,28.667,28.425,28.636,8599487,0
2006-05-08,28.568,28.782,28.351,28.435,7732295,0
2006-05-09,28.394,28.525,28.351,28.394,6611082,0
2006-05-10,28.435,28.518,28.127,28.252,8592268,0
2006-05-11,28.192,28.243,27.87,28.051,9330524,0
2006-05-12,28.059,28.218,27.88,27.92,9358915,0
2006-05-15,27.935,28.269,27.894,28.127,11272740,0
2006-05-16,28.168,28.317,28.043,28.233,7130680,0
2006-05-17,28.077,28.226,27.504,27.628,12226525,0
2006-05-18,27.53,27.646,27.303,27.303,12227490,0
2006-05-19,27.311,27.619,27.311,27.461,14162010,0
2006-05-22,27.461,27.952,27.436,27.701,12768007,0
2006-05-23,27.861,28.136,27.746,27.81,11826007,0
2006-05-24,27.728,28.092,27.67,27.852,16675776,0
2006-05-25,28.051,28.051,27.646,27.894,8688489,0
2006-05-26,28.043,28.059,27.788,27.952,8599006,0
2006-05-30,27.779,27.835,27.512,27.538,9893414,0
2006-05-31,27.664,27.746,27.344,27.595,17676950,0
2006-06-01,27.646,28.146,27.595,28.127,13288081,0
2006-06-02,28.226,28.402,28.136,28.325,13230832,0
2006-06-05,28.226,28.368,27.977,27.994,8668039,0
2006-06-06,28.036,28.146,27.72,28.127,12190203,0
2006-06-07,28.136,28.701,28.136,28.368,15504286,0
2006-06-08,28.184,28.816,28.059,28.79,19283115,0
2006-06-09,28.9,28.968,28.558,28.736,11513048,0
2006-06-12,28.736,28.977,28.525,28.768,10807991,0
2006-06-13,28.642,28.642,27.753,27.88,22065816,0
2006-06-14,27.861,27.926,27.164,27.664,18547509,0
2006-06-15,27.685,27.894,27.436,27.819,16230992,0
2006-06-16,27.67,27.819,27.522,27.711,14354206,0
2006-06-19,27.788,27.894,27.53,27.628,8659144,0
2006-06-20,27.512,27.81,27.512,27.637,9490733,0
2006-06-21,27.637,27.952,27.628,27.701,9304544,0
2006-06-22,27.545,27.664,27.452,27.604,7542020,0
2006-06-23,27.396,27.405,27.122,27.238,12460584,0
2006-06-26,27.271,27.428,27.13,27.371,8540552,0
2006-06-27,27.354,27.354,27.079,27.079,9890528,0
2006-06-28,27.411,27.655,27.336,27.538,14337366,0
2006-06-29,27.538,28.176,27.13,28.022,11853426,0
2006-06-30,28.03,28.233,27.88,27.888,9542211,0
2006-07-03,27.894,28.051,27.81,28.036,3564256,0
2006-07-05,27.977,27.985,27.728,27.802,8389969,0
2006-07-06,27.826,28.069,27.81,28.059,7177825,0
2006-07-07,28.077,28.484,27.977,28.309,11832743,0
2006-07-10,28.411,28.484,28.343,28.402,5843242,0
2006-07-11,28.351,28.636,28.168,28.617,8369519,0
2006-07-12,28.617,28.743,28.279,28.303,12587836,0
2006-07-13,28.192,28.484,28.176,28.261,15109539,0
2006-07-14,28.261,28.317,28.059,28.168,9572038,0
2006-07-17,28.176,28.667,28.168,28.493,11392534,0
2006-07-18,28.286,28.636,28.201,28.368,13404994,0
2006-07-19,28.602,29.474,28.518,29.44,28027173,0
2006-07-20,29.498,29.922,29.432,29.432,18676442,0
2006-07-21,29.307,29.79,29.307,29.591,22125235,0
2006-07-24,29.615,29.732,29.382,29.466,11685766,0
2006-07-25,29.315,29.474,29.174,29.391,10994180,0
2006-07-26,29.299,29.55,29.242,29.458,11536143,0
2006-07-27,29.541,29.615,29.073,29.126,11774047,0
2006-07-28,29.391,30.172,29.391,30.097,17132581,0
2006-07-31,29.914,30.166,29.865,30.071,13254885,0
2006-08-01,30.062,30.213,29.832,30.157,8721685,0
2006-08-02,29.973,30.213,29.798,30.097,11730507,0
2006-08-03,30.097,30.289,29.938,30.204,11803155,0
2006-08-04,30.421,30.672,30.274,30.346,13174782,0
2006-08-07,30.346,30.355,29.998,30.088,8695705,0
2006-08-08,30.097,30.213,29.583,29.706,14941156,0
2006-08-09,29.772,29.872,28.891,28.994,19097408,0
2006-08-10,28.891,28.9,28.518,28.877,15665696,0
2006-08-11,28.736,28.968,28.667,28.931,7213187,0
2006-08-14,29.55,29.591,28.683,28.807,7865324,0
2006-08-15,29.798,29.806,29.056,29.073,9675957,0
2006-08-16,29.349,29.416,29.167,29.293,9469800,0
2006-08-17,29.382,29.425,29.15,29.307,6384845,0
2006-08-18,29.382,29.74,29.101,29.266,8372524,0
2006-08-21,29.198,29.34,29.11,29.274,8099018,0
2006-08-22,29.365,29.365,28.994,29.002,9951151,0
2006-08-23,29.009,29.073,28.751,29.025,8651565,0
2006-08-24,29.101,29.299,29.073,29.274,8435309,0
2006-08-25,29.182,29.274,28.923,29.017,5277348,0
2006-08-28,29.101,29.283,29.009,29.198,5070114,0
2006-08-29,29.207,29.207,28.782,28.977,7722315,0
2006-08-30,28.916,29.101,28.843,28.843,6049274,0
2006-08-31,29.009,29.017,28.843,28.891,13297463,0
2006-09-01,29.002,29.017,28.798,28.949,7366777,0
2006-09-05,28.985,29.133,28.891,28.958,7379408,0
2006-09-06,28.958,29.299,28.852,29.133,9954874,0
2006-09-07,29.133,29.215,28.743,28.825,8062815,0
2006-09-08,29.182,29.182,28.692,29.082,7920771,0
2006-09-11,29.182,29.19,28.443,29.133,6216819,0
2006-09-12,29.259,29.474,29.126,29.382,10631551,0
2006-09-13,29.374,29.55,29.215,29.498,7599874,0
2006-09-14,29.498,29.674,29.315,29.63,8545485,0
2006-09-15,29.865,29.948,29.699,29.823,15321830,0
2006-09-18,29.74,30.471,29.474,29.749,8474399,0
2006-09-19,29.806,29.914,29.623,29.907,5673533,0
2006-09-20,29.931,30.265,29.931,30.18,8380585,0
2006-09-21,30.274,30.337,29.841,30.015,7451569,0
2006-09-22,30.166,30.166,29.857,29.938,4232867,0
2006-09-25,30.172,30.337,29.973,30.239,7795682,0
2006-09-26,30.329,30.329,30.14,30.313,8290133,0
2006-09-27,30.305,30.313,30.006,30.081,6881104,0
2006-09-28,30.14,30.23,29.99,30.031,6538678,0
2006-09-29,30.055,30.297,30.015,30.081,6523403,0
2006-10-02,30.196,30.196,29.79,29.973,5485906,0
2006-10-03,29.973,30.398,29.973,30.337,8267527,0
2006-10-04,30.166,30.54,30.081,30.454,9424578,0
2006-10-05,30.429,30.53,30.265,30.355,4895947,0
2006-10-06,30.239,30.305,30.097,30.213,5774927,0
2006-10-09,30.148,30.281,30.081,30.274,2876997,0
2006-10-10,30.274,30.407,30.123,30.166,5108600,0
2006-10-11,30.166,30.248,29.948,30.116,5482897,0
2006-10-12,30.239,30.297,30.048,30.18,6485879,0
2006-10-13,30.123,30.313,30.062,30.204,7593860,0
2006-10-16,30.204,30.222,29.922,30.097,8580122,0
2006-10-17,30.097,30.496,29.723,30.329,10439826,0
2006-10-18,30.54,30.721,30.337,30.605,7850289,0
2006-10-19,30.48,30.612,30.18,30.548,8494244,0
2006-10-20,30.688,30.754,30.337,30.454,13213750,0
2006-10-23,30.313,30.548,30.204,30.488,5466298,0
2006-10-24,30.346,30.429,30.116,30.305,9168150,0
2006-10-25,30.305,30.381,29.956,30.256,8524671,0
2006-10-26,30.204,30.329,29.998,30.289,7522658,0
2006-10-27,30.289,30.445,30.14,30.196,6609042,0
2006-10-30,30.321,30.371,30.106,30.213,6942324,0
2006-10-31,30.337,30.54,30.081,30.172,13783978,0
2006-11-01,30.18,30.18,29.74,29.922,8727220,0
2006-11-02,29.922,30.015,29.706,29.823,7946871,0
2006-11-03,29.907,30.123,29.872,29.931,7447123,0
2006-11-06,30.015,30.265,29.948,30.213,9562896,0
2006-11-07,30.222,30.407,30.097,30.256,8159760,0
2006-11-08,30.297,30.695,30.222,30.596,8065703,0
2006-11-09,30.681,30.681,30.421,30.54,6925848,0
2006-11-10,30.548,30.612,30.329,30.488,6425501,0
2006-11-13,30.522,30.721,30.256,30.337,7750458,0
2006-11-14,30.371,30.695,30.088,30.522,6917068,0
2006-11-15,30.454,30.53,30.031,30.123,11704529,0
2006-11-16,30.437,30.454,30.222,30.346,8442647,0
2006-11-17,30.18,30.346,30.148,30.157,13685472,0
2006-11-20,30.157,30.18,29.964,30.062,7024473,0
2006-11-21,30.062,30.097,29.74,29.749,9317291,0
2006-11-22,29.647,29.781,29.44,29.524,10963873,0
2006-11-24,29.382,29.706,29.333,29.574,4402457,0
2006-11-27,29.481,29.574,29.225,29.266,12467803,0
2006-11-28,29.225,29.225,29.017,29.19,11286329,0
2006-11-29,29.234,29.516,29.225,29.481,7146435,0
2006-11-30,29.481,29.498,29.092,29.299,7689960,0
2006-12-01,29.458,29.506,29.11,29.293,10435378,0
2006-12-04,29.293,29.615,29.266,29.506,10681465,0
2006-12-05,29.516,29.574,29.357,29.533,10537492,0
2006-12-06,29.615,29.666,29.524,29.533,6093897,0
2006-12-07,29.639,29.765,29.44,29.506,6995968,0
2006-12-08,29.432,29.583,29.274,29.458,10477352,0
2006-12-11,29.458,29.606,29.374,29.425,8667321,0
2006-12-12,29.365,29.489,29.259,29.382,15409387,0
2006-12-13,29.382,29.506,29.34,29.391,12740225,0
2006-12-14,29.449,29.666,29.349,29.574,16873747,0
2006-12-15,29.599,29.74,29.458,29.639,23620264,0
2006-12-18,29.716,29.772,29.541,29.732,12166509,0
2006-12-19,29.691,29.99,29.682,29.841,12015560,0
2006-12-20,29.865,29.973,29.806,29.832,7544666,0
2006-12-21,29.832,29.982,29.815,29.841,6326512,0
2006-12-22,29.765,29.931,29.533,29.798,5396779,0
2006-12-26,29.732,29.907,29.699,29.882,6107972,0
2006-12-27,29.914,30.062,29.89,29.973,6252181,0
2006-12-28,29.973,30.006,29.79,29.865,5128205,0
2006-12-29,29.781,29.857,29.498,29.566,7207051,0
2007-01-03,29.872,29.938,29.408,29.716,14743781,0
2007-01-04,29.716,29.948,29.55,29.765,12959607,0
2007-01-05,29.756,29.79,29.524,29.599,12215099,0
2007-01-08,29.606,29.841,29.425,29.516,13594425,0
2007-01-09,29.583,29.806,29.498,29.591,12033364,0
2007-01-10,29.449,29.639,29.408,29.498,11620574,0
2007-01-11,29.474,29.63,29.474,29.55,8388159,0
2007-01-12,29.55,29.699,29.432,29.524,12309038,0
2007-01-16,29.772,30.346,29.723,30.123,17951660,0
2007-01-17,30.188,30.329,29.973,30.157,14253897,0
2007-01-18,30.157,30.256,30.048,30.097,9942728,0
2007-01-19,30.172,30.204,29.823,29.964,12330686,0
2007-01-22,29.898,29.982,29.583,29.723,16458435,0
2007-01-23,29.765,29.973,29.566,29.938,9716490,0
2007-01-24,29.907,30.454,29.89,30.398,12619948,0
2007-01-25,30.313,30.462,29.948,29.998,10061078,0
2007-01-26,30.04,30.123,29.79,29.956,11742894,0
2007-01-29,29.857,30.031,29.806,29.89,15944014,0
2007-01-30,30.006,30.024,29.772,29.847,11653654,0
2007-01-31,29.498,29.931,29.489,29.865,10267353,0
2007-02-01,29.872,30.006,29.615,29.823,9472448,0
2007-02-02,29.823,29.973,29.74,29.815,7483806,0
2007-02-05,29.756,29.806,29.647,29.674,18637716,0
2007-02-06,29.756,29.948,29.723,29.847,11615165,0
2007-02-07,29.857,29.964,29.732,29.832,11319645,0
2007-02-08,29.772,29.772,29.4,29.566,13407757,0
2007-02-09,29.449,29.806,29.293,29.4,14888832,0
2007-02-12,29.498,29.623,29.408,29.599,9766084,0
2007-02-13,29.599,29.956,29.574,29.823,12520227,0
2007-02-14,29.832,30.097,29.781,29.938,12835757,0
2007-02-15,30.116,30.23,29.914,29.938,7927984,0
2007-02-16,30.157,30.166,29.557,29.732,13766782,0
2007-02-20,29.74,29.907,29.599,29.882,9605958,0
2007-02-21,29.882,30.166,29.781,30.081,14932128,0
2007-02-22,30.04,30.123,29.882,30.106,12645687,0
2007-02-23,30.071,30.106,29.55,29.623,19025483,0
2007-02-26,29.723,29.781,29.44,29.657,14267063,0
2007-02-27,29.225,29.516,28.101,28.594,18854449,0
2007-02-28,28.683,29.12,28.435,28.852,22868176,0
2007-03-01,28.683,29.025,28.443,28.816,22353041,0
2007-03-02,28.768,29.101,28.602,28.636,17705693,0
2007-03-05,28.269,28.807,28.252,28.294,18703658,0
2007-03-06,28.642,28.891,28.435,28.816,17401398,0
2007-03-07,28.701,28.877,28.509,28.535,12635945,0
2007-03-08,28.782,28.916,28.642,28.692,11751798,0
2007-03-09,28.916,28.968,28.667,28.683,13097444,0
2007-03-12,28.443,28.718,28.286,28.71,9992162,0
2007-03-13,28.484,28.636,27.788,27.826,26301811,0
2007-03-14,27.835,28.168,27.445,27.977,31402357,0
2007-03-15,27.952,28.727,27.87,28.351,24623428,0
2007-03-16,28.376,28.727,28.192,28.226,26137773,0
2007-03-19,28.343,28.636,28.343,28.475,14953136,0
2007-03-20,28.475,28.825,28.435,28.775,12869884,0
2007-03-21,28.816,29.566,28.543,29.498,19396530,0
2007-03-22,29.141,29.574,28.782,29.092,16085344,0
2007-03-23,29.12,29.242,28.94,29.065,11150408,0
2007-03-26,28.968,29.101,28.617,28.835,14342318,0
2007-03-27,28.683,29.056,28.594,28.602,17308134,0
2007-03-28,28.535,28.636,28.334,28.385,21937864,0
2007-03-29,28.683,28.835,28.459,28.718,12216087,0
2007-03-30,28.683,28.916,28.402,28.626,15042052,0
2007-04-02,28.617,28.642,28.21,28.279,22867370,0
2007-04-03,28.351,28.727,28.351,28.692,13493090,0
2007-04-04,28.727,28.727,28.518,28.55,10564731,0
2007-04-05,28.435,28.667,28.425,28.636,10746827,0
2007-04-09,28.609,28.626,28.452,28.577,12495717,0
2007-04-10,28.594,28.667,28.509,28.609,13057343,0
2007-04-11,28.626,28.718,28.411,28.411,19603053,0
2007-04-12,28.411,28.626,28.294,28.55,15705879,0
2007-04-13,28.394,28.883,28.351,28.79,13654761,0
2007-04-16,28.931,29.524,28.852,29.524,19749129,0
2007-04-17,29.674,29.806,29.174,29.307,18269967,0
2007-04-18,29.432,29.998,29.225,29.89,20701679,0
2007-04-19,29.806,30.116,29.599,30.048,14120872,0
2007-04-20,30.281,30.337,29.948,30.18,24866580,0
2007-04-23,30.239,30.281,29.938,29.948,11241361,0
2007-04-24,29.89,29.931,29.591,29.749,14032655,0
2007-04-25,29.79,30.204,29.79,30.166,20957248,0
2007-04-26,29.55,30.23,29.55,29.99,18123422,0
2007-04-27,29.907,29.998,29.765,29.882,10454938,0
2007-04-30,30.055,30.123,29.815,29.841,23181707,0
2007-05-01,29.956,30.055,29.699,29.964,12361222,0
2007-05-02,29.732,29.872,29.63,29.674,9900268,0
2007-05-03,29.699,29.914,29.682,29.798,7518164,0
2007-05-04,29.898,30.015,29.723,29.865,9745428,0
2007-05-07,29.865,30.071,29.857,29.99,10089754,0
2007-05-08,29.823,29.99,29.706,29.772,11286754,0
2007-05-09,29.723,30.116,29.699,30.024,13455019,0
2007-05-10,29.956,29.956,29.432,29.432,14197927,0
2007-05-11,29.449,29.765,29.449,29.533,16276306,0
2007-05-14,29.606,29.765,29.307,29.349,14527862,0
2007-05-15,29.474,29.798,29.349,29.44,14115607,0
2007-05-16,29.657,30.123,29.458,30.116,16611236,0
2007-05-17,29.973,30.18,29.931,30.131,11373923,0
2007-05-18,30.213,30.297,30.166,30.281,14041568,0
2007-05-21,30.305,30.337,30.04,30.188,18469734,0
2007-05-22,30.148,30.196,29.907,29.931,15410085,0
2007-05-23,29.982,30.088,29.847,30.006,17464258,0
2007-05-24,29.982,30.274,29.922,29.964,17565171,0
2007-05-25,29.99,30.048,29.847,30.04,9281758,0
2007-05-29,30.04,30.18,29.956,30.055,11615408,0
2007-05-30,29.982,30.14,29.89,30.123,11776818,0
2007-05-31,30.081,30.18,29.922,30.006,12283966,0
2007-06-01,30.006,30.321,29.973,30.265,11841006,0
2007-06-04,30.265,30.265,30.048,30.097,9002714,0
2007-06-05,30.024,30.062,29.723,29.857,15961090,0
2007-06-06,29.798,29.798,29.516,29.591,13892160,0
2007-06-07,29.566,29.706,29.133,29.15,14987160,0
2007-06-08,29.141,29.416,29.133,29.382,12752658,0
2007-06-11,29.325,29.674,29.274,29.498,8434495,0
2007-06-12,29.357,29.639,29.225,29.25,14675446,0
2007-06-13,29.349,29.914,29.274,29.882,13127513,0
2007-06-14,29.474,30.015,29.44,29.841,9387960,0
2007-06-15,29.931,30.321,29.89,29.907,16273781,0
2007-06-18,30.04,30.148,29.847,30.048,9948413,0
2007-06-19,30.055,30.297,29.956,30.248,12062372,0
2007-06-20,30.305,30.313,29.657,29.666,14369897,0
2007-06-21,29.666,29.749,29.374,29.623,11416356,0
2007-06-22,29.489,29.574,29.11,29.12,21863392,0
2007-06-25,29.101,29.44,29.073,29.167,17873682,0
2007-06-26,29.357,29.449,29.11,29.15,13664459,0
2007-06-27,28.94,29.408,28.843,29.374,16272008,0
2007-06-28,29.374,29.63,29.133,29.333,11182340,0
2007-06-29,29.516,30.055,29.056,29.242,17589984,0
2007-07-02,29.449,29.639,29.349,29.524,8129236,0
2007-07-03,29.716,29.847,29.541,29.666,4395603,0
2007-07-05,29.574,29.716,29.19,29.365,9021566,0
2007-07-06,29.299,29.432,29.215,29.374,10477137,0
2007-07-09,29.432,29.591,29.167,29.198,12656873,0
2007-07-10,29.101,29.101,28.543,28.636,25449333,0
2007-07-11,28.602,29.101,28.55,29.033,19549046,0
2007-07-12,29.225,29.498,29.033,29.466,20025471,0
2007-07-13,29.382,29.606,29.34,29.55,11689978,0
2007-07-16,29.639,29.938,29.474,29.474,12068786,0
2007-07-17,29.765,29.914,29.432,29.591,18578352,0
2007-07-18,29.474,29.506,29.092,29.425,23783276,0
2007-07-19,29.425,29.723,29.242,29.55,17923844,0
2007-07-20,29.25,29.647,28.807,28.869,25671156,0
2007-07-23,29.056,29.225,28.869,28.977,18134855,0
2007-07-24,28.642,28.843,28.127,28.21,28161719,0
2007-07-25,28.594,28.994,28.394,28.743,26520447,0
2007-07-26,28.146,28.577,27.779,27.977,36573117,0
2007-07-27,28.012,28.568,27.77,27.903,31969396,0
2007-07-30,28.077,28.869,27.72,28.775,28613968,0
2007-07-31,28.869,29.133,28.003,28.077,25794507,0
2007-08-01,28.069,28.736,27.88,28.667,35140473,0
2007-08-02,28.012,28.949,28.012,28.617,23711801,0
2007-08-03,28.36,28.674,27.156,27.279,41739288,0
2007-08-06,27.279,28.94,27.279,28.9,43305569,0
2007-08-07,28.475,29.349,28.475,29.009,35124168,0
2007-08-08,28.79,29.307,28.509,29.092,32427919,0
2007-08-09,28.184,29.274,27.211,28.402,30339535,0
2007-08-10,27.861,29.009,27.852,28.602,29691308,0
2007-08-13,28.835,28.94,28.101,28.184,15997657,0
2007-08-14,28.218,28.459,27.888,28.069,22620048,0
2007-08-15,28.003,28.843,27.619,27.911,27513662,0
2007-08-16,27.495,29.898,27.354,29.432,53696572,0
2007-08-17,30.796,31.586,29.857,30.963,59949831,0
2007-08-20,30.945,31.012,30.222,30.845,34873759,0
2007-08-21,30.703,31.405,30.48,31.07,32297688,0
2007-08-22,31.103,31.377,30.248,30.514,30810958,0
2007-08-23,30.579,30.762,30.055,30.305,20684569,0
2007-08-24,30.305,30.462,30.062,30.407,20212966,0
2007-08-27,30.239,30.415,29.998,30.04,21829047,0
2007-08-28,29.682,29.832,29.207,29.266,23469450,0
2007-08-29,29.391,30.024,29.11,29.914,19139382,0
2007-08-30,29.765,30.006,29.516,29.716,17188269,0
2007-08-31,30.248,30.579,30.015,30.381,18201351,0
2007-09-04,30.329,30.672,30.123,30.421,14579117,0
2007-09-05,29.938,30.23,29.307,29.841,16715704,0
2007-09-06,29.806,29.931,29.25,29.639,14299726,0
2007-09-07,29.158,29.599,29.025,29.266,20478005,0
2007-09-10,29.382,29.524,28.86,29.215,16386028,0
2007-09-11,29.307,30.106,29.167,30.031,19888706,0
2007-09-12,29.898,29.973,29.63,29.666,16089550,0
2007-09-13,29.716,29.938,29.63,29.772,17579166,0
2007-09-14,29.566,29.772,29.416,29.647,14548338,0
2007-09-17,29.481,29.756,29.416,29.647,13911886,0
2007-09-18,29.489,30.971,29.481,30.92,25171185,0
2007-09-19,31.078,31.586,30.92,31.012,25710567,0
2007-09-20,30.853,31.111,30.14,30.39,21263652,0
2007-09-21,30.346,30.688,30.031,30.131,28611957,0
2007-09-24,30.131,30.172,29.823,29.898,18692684,0
2007-09-25,29.566,30.14,29.566,29.99,19157909,0
2007-09-26,30.097,30.14,29.639,29.806,17428613,0
2007-09-27,29.865,30.088,29.557,29.948,16405754,0
2007-09-28,29.815,29.914,29.481,29.615,18620513,0
2007-10-01,29.266,30.54,29.266,30.471,23038510,0
2007-10-02,30.587,30.621,30.123,30.454,17522993,0
2007-10-03,30.329,30.861,30.213,30.762,20164614,0
2007-10-04,30.762,31.178,30.762,30.987,15033832,0
2007-10-05,31.17,31.412,30.738,31.154,13975939,0
2007-10-08,31.137,31.186,30.561,30.729,11230743,0
2007-10-09,30.845,30.963,30.596,30.861,12338663,0
2007-10-10,30.853,30.853,30.166,30.445,16792839,0
2007-10-11,30.48,30.762,29.914,30.196,19626744,0
2007-10-12,30.305,30.437,29.914,29.964,16695569,0
2007-10-15,29.907,30.123,29.583,29.89,17987650,0
2007-10-16,29.158,29.158,28.443,28.727,41426993,0
2007-10-17,28.985,29.048,28.069,28.493,35107130,0
2007-10-18,28.036,28.192,27.685,27.852,34238999,0
2007-10-19,27.737,28.059,27.32,27.32,30170857,0
2007-10-22,27.211,28.201,27.156,28.119,28195684,0
2007-10-23,28.351,28.411,27.852,28.069,16552732,0
2007-10-24,27.861,28.55,27.328,28.303,37881393,0
2007-10-25,28.394,28.411,27.737,28.11,36811031,0
2007-10-26,28.674,28.798,28.022,28.727,22078517,0
2007-10-29,28.852,28.916,28.343,28.376,16401307,0
2007-10-30,28.279,28.475,28.146,28.269,15343439,0
2007-10-31,28.667,28.701,27.77,28.279,25936900,0
2007-11-01,27.587,27.77,26.64,26.696,38622948,0
2007-11-02,26.898,27.203,26.498,26.864,39369120,0
2007-11-05,26.604,26.988,26.223,26.549,34869355,0
2007-11-06,26.604,27.436,26.562,27.396,38273277,0
2007-11-07,27.177,27.452,25.567,25.575,59967862,0
2007-11-08,26.099,26.329,25.418,26.172,50220204,0
2007-11-09,25.88,26.963,25.483,26.32,39789764,0
2007-11-12,26.223,27.67,26.223,26.898,34134297,0
2007-11-13,27.428,28.21,26.997,28.176,26883170,0
2007-11-14,28.402,28.509,27.53,27.646,22445612,0
2007-11-15,27.13,27.552,26.329,26.58,41870784,0
2007-11-16,26.347,26.48,25.624,25.889,47443764,0
2007-11-19,25.782,25.873,24.802,25.385,48848605,0
2007-11-20,25.166,25.757,24.693,25.292,46881936,0
2007-11-21,25.035,25.418,24.802,24.876,49963703,0
2007-11-23,25.341,25.889,25.158,25.64,14791071,0
2007-11-26,25.692,25.79,24.476,24.519,32674000,0
2007-11-27,25.091,25.091,24.352,24.802,47312477,0
2007-11-28,25.017,26.306,24.934,25.543,65410750,0
2007-11-29,25.543,25.598,24.985,25.393,29336398,0
2007-11-30,26.746,28.269,25.967,26.963,62072135,0
2007-12-03,27.23,27.23,26.339,26.472,23736933,0
2007-12-04,26.364,26.562,25.923,26.407,27663200,0
2007-12-05,26.845,27.046,26.472,26.937,22534160,0
2007-12-06,26.554,27.795,26.214,27.097,30267497,0
2007-12-07,27.203,27.411,26.241,26.364,26412754,0
2007-12-10,26.407,27.354,26.407,27.137,23910350,0
2007-12-11,27.105,27.105,25.5,25.584,43233654,0
2007-12-12,26.073,26.507,24.802,25.5,49575998,0
2007-12-13,24.967,25.475,24.734,25.408,33490757,0
2007-12-14,25.261,25.633,24.817,25.003,25340753,0
2007-12-17,24.942,25.675,24.528,25.003,26188569,0
2007-12-18,25.191,25.507,24.652,25.209,24371222,0
2007-12-19,25.269,26.015,25.119,25.456,28347475,0
2007-12-20,25.7,25.748,24.885,25.252,21213520,0
2007-12-21,25.5,25.584,24.842,25.252,42510150,0
2007-12-24,25.315,26.099,25.276,25.941,11432598,0
2007-12-26,25.958,26.131,25.575,25.991,14284973,0
2007-12-27,25.575,25.684,25.119,25.191,21669794,0
2007-12-28,25.375,25.425,24.861,25.017,15493778,0
2007-12-31,25.017,25.418,24.734,25.1,15323333,0
2008-01-02,25.341,25.341,24.095,24.194,29331941,0
2008-01-03,24.319,24.42,23.421,23.713,31585695,0
2008-01-04,23.489,23.545,22.438,22.856,61120117,0
2008-01-07,23.03,23.312,22.541,23.012,31098023,0
2008-01-08,23.171,23.371,21.924,22.032,49908641,0
2008-01-09,22.032,22.548,21.44,22.482,44854759,0
2008-01-10,22.083,23.662,22.032,23.205,53351026,0
2008-01-11,23.038,23.812,22.572,23.446,39600958,0
2008-01-14,23.596,23.63,22.997,23.454,27260869,0
2008-01-15,22.624,22.771,21.991,22.022,43640700,0
2008-01-16,23.03,23.371,22.216,22.757,52538743,0
2008-01-17,22.872,23.021,21.616,21.724,41849384,0
2008-01-18,22.164,22.438,20.802,21.184,59952458,0
2008-01-22,20.269,23.505,20.269,22.407,73235170,0
2008-01-23,21.793,25.026,21.784,24.429,106139771,0
2008-01-24,24.942,26.14,24.502,25.907,78512816,0
2008-01-25,26.223,26.64,24.967,25.492,69199185,0
2008-01-28,25.285,26.549,25.166,26.438,44259904,0
2008-01-29,26.604,27.297,26.073,27.105,53417329,0
2008-01-30,27.005,28.269,26.765,27.238,74617430,0
2008-01-31,26.781,28.475,26.414,28.334,72497324,0
2008-02-01,27.655,28.736,27.552,27.977,53787592,0
2008-02-04,26.929,27.062,25.858,26.099,47694194,0
2008-02-05,25.425,25.748,25.127,25.333,39869158,0
2008-02-06,25.64,25.765,24.734,25.01,36787777,0
2008-02-07,24.809,25.666,24.685,25.324,38407026,0
2008-02-08,25.242,25.333,24.144,24.511,41938292,0
2008-02-11,24.861,24.861,23.961,24.561,27714858,0
2008-02-12,24.76,25.233,24.451,24.876,34718353,0
2008-02-13,25.119,25.492,24.627,25.333,41966862,0
2008-02-14,25.393,25.475,24.528,24.601,30205537,0
2008-02-15,24.46,24.767,23.904,24.685,31733093,0
2008-02-19,25.359,25.584,24.493,24.826,35743326,0
2008-02-20,24.561,25.624,24.328,25.483,34640077,0
2008-02-21,25.624,25.907,25.45,25.559,34804291,0
2008-02-22,25.657,26.258,25.2,26.14,34625044,0
2008-02-25,25.941,26.488,25.524,26.347,50795895,0
2008-02-26,26.265,26.589,25.782,26.109,36555782,0
2008-02-27,25.64,26.864,25.492,26.39,36744515,0
2008-02-28,26.131,26.131,25.393,25.408,33314611,0
2008-02-29,25.158,25.276,24.136,24.303,40301186,0
2008-03-03,24.31,24.319,23.463,24.003,31212939,0
2008-03-04,23.646,24.17,23.146,23.971,36577242,0
2008-03-05,24.328,24.942,23.771,24.095,39362730,0
2008-03-06,23.771,23.954,23.072,23.136,40494846,0
2008-03-07,22.847,24.436,22.556,23.371,58125742,0
2008-03-10,23.678,23.738,22.816,23.187,40531024,0
2008-03-11,24.842,25.624,23.904,25.624,61580620,0
2008-03-12,25.292,26.265,24.476,24.561,47568408,0
2008-03-13,23.945,24.795,23.163,24.511,62025417,0
2008-03-14,24.734,24.994,23.256,23.653,61808025,0
2008-03-17,22.657,24.369,22.533,23.927,65749287,0
2008-03-18,25.026,26.258,24.652,26.223,66332931,0
2008-03-19,26.347,26.963,25.181,25.425,56431431,0
2008-03-20,25.739,27.271,25.425,27.062,57320092,0
2008-03-24,26.929,27.88,26.604,26.681,54406148,0
2008-03-25,26.64,27.005,26.065,26.656,33054933,0
2008-03-26,26.43,26.43,25.067,25.616,44020230,0
2008-03-27,25.941,25.941,24.985,25.158,32472059,0
2008-03-28,25.285,25.375,24.287,24.403,34704315,0
2008-03-31,24.436,24.734,24.037,24.194,40395422,0
2008-04-01,25.217,26.214,25.035,26.18,43382613,0
2008-04-02,26.364,26.4,25.2,25.385,44740451,0
2008-04-03,25.136,25.772,24.942,25.598,24109525,0
2008-04-04,25.616,25.889,25.261,25.717,30173646,0
2008-04-07,26.156,26.414,25.584,25.598,24225879,0
2008-04-08,25.136,25.217,24.661,24.885,40429710,0
2008-04-09,24.951,25.067,24.144,24.484,35849580,0
2008-04-10,24.369,24.577,23.613,23.713,54668421,0
2008-04-11,23.48,23.979,23.196,23.256,53160796,0
2008-04-14,22.99,23.205,22.515,22.615,43395695,0
2008-04-15,22.888,23.261,22.548,23.122,35690946,0
2008-04-16,24.901,25.224,23.687,24.119,84000554,0
2008-04-17,23.861,24.868,23.761,24.701,39178961,0
2008-04-18,25.366,25.808,25.153,25.276,45634132,0
2008-04-21,24.834,24.893,24.161,24.335,29306078,0
2008-04-22,24.269,24.601,24.07,24.429,27370821,0
2008-04-23,24.269,24.643,23.761,24.045,29509946,0
2008-04-24,24.079,25.058,23.92,24.817,34849853,0
2008-04-25,24.994,25.606,24.577,25.433,31037612,0
2008-04-28,25.359,25.507,25.04,25.224,20713859,0
2008-04-29,25.224,25.298,24.725,24.842,23292970,0
2008-04-30,24.852,25.433,24.584,24.842,25849237,0
2008-05-01,24.751,26.414,24.734,25.941,46097562,0
2008-05-02,26.43,26.937,25.726,25.889,31211747,0
2008-05-05,25.873,26.099,25.492,25.897,22392694,0
2008-05-06,25.465,26.265,25.366,25.999,25454156,0
2008-05-07,25.465,25.991,25.058,25.085,14175668,0
2008-05-08,25.003,25.035,24.177,24.429,29142990,0
2008-05-09,24.319,24.901,24.111,24.386,19311771,0
2008-05-12,24.528,24.861,24.436,24.742,16240759,0
2008-05-13,24.767,24.909,24.028,24.086,32744472,0
2008-05-14,24.219,24.468,23.92,24.037,31069165,0
2008-05-15,24.095,24.609,23.869,24.609,33557974,0
2008-05-16,24.643,24.652,23.787,24.07,31118344,0
2008-05-19,24.111,24.476,23.613,23.678,34365069,0
2008-05-20,23.521,24.194,23.072,23.321,37841946,0
2008-05-21,23.239,23.605,22.839,23.03,39522385,0
2008-05-22,23.072,23.646,22.904,23.205,31537497,0
2008-05-23,23.136,23.224,22.823,23.012,28770724,0
2008-05-27,22.981,23.295,22.572,22.914,33067655,0
2008-05-28,23.038,23.171,22.14,22.839,47767508,0
2008-05-29,22.748,23.389,22.657,23.261,30339704,0
2008-05-30,23.521,23.521,22.864,22.923,23347086,0
2008-06-02,22.839,22.897,22.208,22.541,27878779,0
2008-06-03,22.666,22.816,22.11,22.267,36520056,0
2008-06-04,22.125,22.447,21.784,22.147,40280304,0
2008-06-05,22.297,22.839,22.125,22.615,31690436,0
2008-06-06,22.28,22.297,21.051,21.135,69415606,0
2008-06-09,21.386,21.51,20.636,21.01,47878600,0
2008-06-10,20.811,22.022,20.628,21.543,52366425,0
2008-06-11,21.644,21.749,21.199,21.244,57760742,0
2008-06-12,21.395,22.305,21.278,21.635,48953149,0
2008-06-13,21.865,22.118,21.027,21.684,38912482,0
2008-06-16,21.644,22.431,21.3,21.933,39891203,0
2008-06-17,22.234,22.615,21.01,21.118,48930636,0
2008-06-18,20.787,21.492,20.595,21.144,50769597,0
2008-06-19,21.176,21.367,20.427,21.308,56565570,0
2008-06-20,20.421,21.118,19.955,20.37,75349716,0
2008-06-23,20.478,20.609,19.853,20.17,44295242,0
2008-06-24,20.136,21.36,19.872,20.952,60141195,0
2008-06-25,21.093,22.066,20.968,21.118,50506793,0
2008-06-26,20.609,21.044,20.012,20.012,71116037,0
2008-06-27,20.154,20.444,19.638,19.978,57475335,0
2008-06-30,20.045,20.23,19.506,19.746,50836815,0
2008-07-01,19.547,20.136,19.155,20.053,69937856,0
2008-07-02,20.136,20.601,19.579,19.613,40940002,0
2008-07-03,19.872,20.303,19.422,19.888,34107514,0
2008-07-07,20.119,20.37,18.706,19.553,69912261,0
2008-07-08,19.695,20.601,19.032,20.512,73572982,0
2008-07-09,20.561,20.926,19.588,19.712,63325440,0
2008-07-10,19.396,20.08,19.04,19.629,73379194,0
2008-07-11,18.881,19.771,18.383,19.122,99031880,0
2008-07-14,19.837,19.946,17.857,17.934,67854721,0
2008-07-15,17.469,18.971,17.01,17.053,147417576,0
2008-07-16,19.746,22.713,19.288,22.638,247990133,0
2008-07-17,22.423,23.885,21.235,23.136,138555986,0
2008-07-18,23.348,23.537,21.991,23.163,86159835,0
2008-07-21,23.365,23.78,22.698,22.897,84893066,0
2008-07-22,22.675,25.45,22.14,25.298,121352124,0
2008-07-23,25.04,26.58,24.826,25.315,146978551,0
2008-07-24,25.45,25.616,24.111,24.236,84872584,0
2008-07-25,24.386,24.951,23.704,24.186,66783503,0
2008-07-28,24.111,24.67,23.115,23.224,56099819,0
2008-07-29,23.421,25.324,23.054,25.324,74932331,0
2008-07-30,25.772,26.189,24.834,25.941,79079544,0
2008-07-31,25.533,25.975,24.951,25.166,57859862,0
2008-08-01,25.166,25.475,24.701,25.359,48617368,0
2008-08-04,25.026,25.584,24.476,25.091,56067869,0
2008-08-05,25.418,26.347,25.145,26.223,55090462,0
2008-08-06,25.55,25.748,25.026,25.2,50754299,0
2008-08-07,24.918,25.475,23.738,24.119,69171138,0
2008-08-08,24.119,25.366,23.869,25.085,55153902,0
2008-08-11,25.11,26.665,25.11,26.281,66482427,0
2008-08-12,25.772,26.206,25.017,25.261,65332088,0
2008-08-13,25.058,25.217,24.111,24.352,64298104,0
2008-08-14,24.261,25.375,24.07,25.085,49237444,0
2008-08-15,24.785,25.35,24.319,24.742,52454108,0
2008-08-18,24.795,24.834,23.745,23.945,45894235,0
2008-08-19,23.695,23.695,22.763,23.107,54637078,0
2008-08-20,23.287,24.119,22.589,24.045,63521478,0
2008-08-21,23.421,23.846,23.312,23.646,44830188,0
2008-08-22,24.296,24.661,23.861,24.411,53994192,0
2008-08-25,24.045,24.303,23.728,23.838,36703112,0
2008-08-26,23.838,24.328,23.357,23.855,39748650,0
2008-08-27,23.885,24.227,23.596,24.037,31108030,0
2008-08-28,24.403,25.308,24.095,25.298,44466776,0
2008-08-29,25.085,25.418,24.809,25.166,35235204,0
2008-09-02,25.958,26.347,25.533,25.949,45281520,0
2008-09-03,25.873,26.099,25.425,25.782,45517244,0
2008-09-04,25.408,25.731,24.584,24.67,55981458,0
2008-09-05,24.584,26.056,23.927,25.941,63211186,0
2008-09-08,27.637,28.233,26.463,27.903,117275226,0
2008-09-09,27.495,28.059,25.907,25.915,82923730,0
2008-09-10,26.189,27.021,25.026,26.356,69456451,0
2008-09-11,26.356,28.218,25.375,28.146,91835639,0
2008-09-12,27.655,28.683,27.411,28.509,76834584,0
2008-09-15,27.164,29.101,25.772,25.772,121209006,0
2008-09-16,25.941,29.198,25.772,29.042,138004181,0
2008-09-17,28.101,29.307,27.203,27.795,117785940,0
2008-09-18,28.502,32.882,26.83,30.762,200109524,0
2008-09-19,36.831,37.206,30.771,33.089,116293849,0
2008-09-22,32.551,32.591,28.518,29.25,65389194,0
2008-09-23,29.141,30.421,28.294,28.411,39293049,0
2008-09-24,29.182,29.723,28.334,28.493,31864484,0
2008-09-25,29.307,29.765,28.286,28.368,46229872,0
2008-09-26,27.664,31.802,27.436,31.021,67428677,0
2008-09-29,29.931,31.934,27.646,27.646,79706062,0
2008-09-30,29.4,31.593,28.931,31.204,56333799,0
2008-10-01,30.747,32.093,30.337,30.514,57458489,0
2008-10-02,30.762,31.312,29.11,29.234,47322174,0
2008-10-03,31.577,32.385,28.683,28.736,97502607,0
2008-10-06,27.685,29.498,26.541,27.967,70989323,0
2008-10-07,28.351,29.092,25.442,25.442,54444439,0
2008-10-08,24.901,28.069,24.296,26.523,69115384,0
2008-10-09,27.486,27.495,21.768,22.657,147444925,0
2008-10-10,21.144,24.552,20.787,23.537,146831507,0
2008-10-13,25.483,25.772,22.914,25.276,83321173,0
2008-10-14,27.411,28.411,26.422,27.87,115467631,0
2008-10-15,26.855,29.126,26.622,27.728,114224998,0
2008-10-16,27.344,28.525,24.976,28.184,88940742,0
2008-10-17,27.77,28.636,26.414,26.656,80558504,0
2008-10-20,27.211,27.436,25.858,26.796,62708345,0
2008-10-21,26.258,28.269,26.223,27.137,63521805,0
2008-10-22,26.472,27.021,24.795,26.022,78293697,0
2008-10-23,25.949,26.523,24.244,26.047,75924439,0
2008-10-24,24.144,26.604,24.111,25.7,60184723,0
2008-10-27,25.292,26.73,25.158,25.633,58419769,0
2008-10-28,26.4,28.649,25.4,28.649,75674582,0
2008-10-29,28.317,28.443,26.48,26.696,84155701,0
2008-10-30,27.561,27.646,26.374,26.472,69622492,0
2008-10-31,26.274,28.736,26.223,28.309,76201702,0
2008-11-03,28.402,28.657,27.779,28.101,44937132,0
2008-11-04,28.667,29.307,28.201,29.19,56602181,0
2008-11-05,28.79,29.101,26.03,26.339,64645650,0
2008-11-06,24.76,25.748,23.28,23.92,141461622,0
2008-11-07,22.78,24.528,22.49,24.528,350778884,0
2008-11-10,24.893,24.967,23.312,23.795,97088818,0
2008-11-11,23.239,24.552,23.233,23.971,78133365,0
2008-11-12,23.545,24.46,22.698,22.698,77470260,0
2008-11-13,22.872,24.395,21.41,24.186,103446246,0
2008-11-14,23.446,24.852,22.973,23.885,83138047,0
2008-11-17,23.436,23.885,22.224,23.136,77489742,0
2008-11-18,23.256,23.587,21.475,22.615,97127555,0
2008-11-19,22.533,22.615,20.178,20.287,104230714,0
2008-11-20,19.853,21.152,18.292,18.73,133337021,0
2008-11-21,19.057,19.547,16.535,18.092,167804017,0
2008-11-24,19.106,21.749,18.916,21.635,119466485,0
2008-11-25,22.431,23.621,19.798,22.407,94321297,0
2008-11-26,21.908,23.945,21.475,23.82,68072877,0
2008-11-28,23.587,24.119,22.879,24.019,33854852,0
2008-12-01,23.312,23.312,19.004,19.463,92073677,0
2008-12-02,20.098,21.724,18.765,21.528,96624657,0
2008-12-03,20.67,23.695,20.578,23.365,87720038,0
2008-12-04,22.897,24.244,22.267,22.904,73026597,0
2008-12-05,22.533,24.942,22.101,24.893,83352790,0
2008-12-08,25.475,27.211,25.127,27.156,85156176,0
2008-12-09,26.722,27.238,25.276,25.359,68296796,0
2008-12-10,25.408,25.606,23.82,24.269,61388902,0
2008-12-11,23.463,23.678,21.377,21.535,86887736,0
2008-12-12,20.653,22.342,20.512,22.216,61787632,0
2008-12-15,22.431,22.474,21.226,21.676,45229380,0
2008-12-16,22.006,24.795,21.991,24.76,78093204,0
2008-12-17,24.278,25.4,24.003,24.925,68707851,0
2008-12-18,25.158,26.117,24.287,24.652,75670846,0
2008-12-19,25.017,25.091,23.695,24.411,106436891,0
2008-12-22,24.203,24.36,22.682,22.799,49543591,0
2008-12-23,23.249,23.357,22.438,22.438,33852447,0
2008-12-24,22.698,23.012,22.333,22.847,13501399,0
2008-12-26,22.923,23.163,22.572,22.872,14895394,0
2008-12-29,23.187,23.205,22.698,23.136,25222967,0
2008-12-30,23.122,23.945,22.957,23.945,34421684,0
2008-12-31,23.855,25.35,23.446,24.511,54255121,0
2009-01-02,24.261,25.333,23.838,24.942,43927464,0
2009-01-05,24.725,24.767,23.329,23.329,52455930,0
2009-01-06,23.838,23.961,22.69,22.897,65213170,0
2009-01-07,22.515,22.598,19.629,21.51,63301977,0
2009-01-08,21.084,21.676,20.875,21.386,63240916,0
2009-01-09,21.573,21.6,20.778,20.903,51941477,0
2009-01-12,20.944,21.051,19.57,19.788,69176417,0
2009-01-13,19.533,20.628,19.463,20.269,78632924,0
2009-01-14,19.422,19.712,18.872,19.181,85531092,0
2009-01-15,19.114,19.139,15.821,16.76,215122056,0
2009-01-16,17.319,17.702,14.16,15.531,208779364,0
2009-01-20,13.942,14.151,11.49,11.831,244830515,0
2009-01-21,12.47,13.992,11.424,13.841,227081506,0
2009-01-22,13.336,13.795,12.54,13.128,113659472,0
2009-01-23,12.414,13.434,12.213,13.07,85180398,0
2009-01-26,13.47,14.045,12.834,12.87,90761926,0
2009-01-27,13.136,13.833,13.096,13.462,92878238,0
2009-01-28,15.806,17.833,15.307,17.617,244282342,0
2009-01-29,16.488,17.235,15.571,15.614,153092945,0
2009-01-30,16.089,16.42,15.273,15.711,117342790,0
2009-02-02,15.307,16.196,15.132,15.987,98300919,0
2009-02-03,16.337,16.411,14.509,15.407,114596908,0
2009-02-04,15.382,16.047,14.366,14.509,107629021,0
2009-02-05,14.325,14.467,12.196,13.526,248328080,0
2009-02-06,14.424,16.121,14.217,15.914,141964449,0
2009-02-09,15.93,16.296,15.438,15.845,89638727,0
2009-02-10,15.666,15.845,13.363,13.595,164358893,0
2009-02-11,13.926,14.617,13.603,14.549,89297027,0
2009-02-12,13.752,13.976,12.693,13.967,173893864,0
2009-02-13,13.595,13.653,12.938,13.103,106378364,0
2009-02-17,12.122,12.524,11.382,11.382,146751970,0
2009-02-18,11.915,11.971,10.027,10.852,228918072,0
2009-02-19,10.735,11.432,9.927,9.985,155474253,0
2009-02-20,9.2032,9.4798,7.3249,9.0709,447618884,0
2009-02-23,9.778,10.766,8.7795,9.1713,270626290,0
2009-02-24,9.4698,10.899,9.2691,10.852,224393327,0
2009-02-25,10.773,11.707,9.786,11.172,252359593,0
2009-02-26,12.13,12.507,11.49,11.971,204406571,0
2009-02-27,10.436,12.328,9.87,10.059,224510969,0
2009-03-02,9.1289,9.504,8.5386,9.0117,195473767,0
2009-03-03,9.544,9.786,8.6792,8.8717,187522990,0
2009-03-04,9.4114,9.4114,7.4326,8.0317,285309859,0
2009-03-05,7.3914,7.4326,6.4849,6.7513,329962378,0
2009-03-06,7.2584,7.8902,6.6599,7.1586,308038197,0
2009-03-09,7.1917,8.8958,7.0671,8.2892,251304263,0
2009-03-10,9.2954,9.935,8.8958,9.817,280417322,0
2009-03-11,10.327,10.585,9.4114,9.877,228900597,0
2009-03-12,9.595,11.649,9.445,11.596,233696951,0
2009-03-13,12.038,12.479,10.735,11.59,236978865,0
2009-03-16,11.98,12.672,11.382,11.392,221367130,0
2009-03-17,11.282,12.188,10.758,12.188,174307055,0
2009-03-18,11.971,14.393,11.773,14.317,279851739,0
2009-03-19,14.518,14.634,12.613,12.819,211648237,0
2009-03-20,12.796,12.861,11.596,11.631,201230114,0
2009-03-23,13.221,14.69,12.657,14.409,224550728,0
2009-03-24,13.761,14.574,12.827,12.888,202066119,0
2009-03-25,13.552,14.292,12.364,13.653,261959475,0
2009-03-26,14.009,14.053,12.861,13.26,196579286,0
2009-03-27,12.773,13.826,12.727,12.961,156196814,0
2009-03-30,12.222,12.57,11.116,11.116,177698218,0
2009-03-31,11.649,12.264,11.432,11.838,175370467,0
2009-04-01,11.407,12.421,11.349,12.038,188297149,0
2009-04-02,13.238,13.511,12.399,12.746,248568650,0
2009-04-03,12.613,13.585,12.414,13.585,156855061,0
2009-04-06,12.87,13.003,12.507,12.679,143360960,0
2009-04-07,12.273,12.805,12.064,12.346,140776480,0
2009-04-08,12.553,12.613,11.98,12.381,109705079,0
2009-04-09,16.497,16.587,14.484,16.303,452439850,0
2009-04-13,15.673,16.587,15.389,16.356,208704484,0
2009-04-14,16.031,16.238,15.008,15.189,185532107,0
2009-04-15,14.94,16.321,14.634,16.255,143145524,0
2009-04-16,16.347,16.621,15.507,16.171,155702339,0
2009-04-17,16.137,17.451,15.696,16.845,200677690,0
2009-04-20,15.773,16.005,14.118,14.134,194924462,0
2009-04-21,13.769,15.641,13.419,15.641,222311612,0
2009-04-22,15.141,17.094,15.09,15.114,298165256,0
2009-04-23,15.48,16.862,15.465,16.703,248164542,0
2009-04-24,17.152,18.266,16.67,17.794,267149085,0
2009-04-27,17.01,17.652,16.845,16.877,161061454,0
2009-04-28,16.113,16.729,16.031,16.196,128958437,0
2009-04-29,16.497,17.204,16.089,16.604,171505589,0
2009-04-30,16.928,18.258,16.545,16.637,139186509,0
2009-05-01,16.612,16.944,16.089,16.303,116224962,0
2009-05-04,16.992,20.163,16.845,20.163,353689292,0
2009-05-05,19.647,20.08,18.899,19.347,211149277,0
2009-05-06,20.378,22.314,20.287,22.314,307751054,0
2009-05-07,23.239,23.562,20.144,20.586,282670237,0
2009-05-08,19.978,23.428,19.813,23.428,575130973,0
2009-05-11,22.607,23.653,22.057,22.057,226351844,0
2009-05-12,22.234,22.524,20.195,21.367,228179941,0
2009-05-13,20.521,21.068,20.088,20.119,163065550,0
2009-05-14,20.163,21.36,19.846,21.36,147130915,0
2009-05-15,21.268,21.715,20.436,20.677,113462017,0
2009-05-18,21.635,22.407,21.01,22.392,129126682,0
2009-05-19,22.466,22.515,21.118,21.16,116153261,0
2009-05-20,21.501,21.741,20.185,20.337,147732181,0
2009-05-21,19.496,21.01,19.488,20.82,118767472,0
2009-05-22,20.852,20.952,20.213,20.213,71343401,0
2009-05-26,20.144,21.418,20.02,21.324,111478062,0
2009-05-27,21.492,21.535,19.996,20.02,132294122,0
2009-05-28,20.098,20.595,19.306,20.595,154955440,0
2009-05-29,20.609,21.199,20.062,21.199,145769286,0
2009-06-01,21.418,21.659,20.787,21.144,147034996,0
2009-06-02,20.653,20.742,20.045,20.278,122726669,0
2009-06-03,20.204,20.486,19.853,20.062,98923554,0
2009-06-04,20.278,20.867,19.771,20.867,90387640,0
2009-06-05,21.176,21.36,20.528,20.552,95036667,0
2009-06-08,20.453,21.286,20.37,21.111,78917556,0
2009-06-09,21.199,21.36,20.885,21.333,84771630,0
2009-06-10,21.41,21.449,20.436,20.712,106704259,0
2009-06-11,20.734,21.118,20.154,20.802,76480817,0
2009-06-12,20.718,21.199,20.601,21.184,58924107,0
2009-06-15,20.968,21.199,20.494,20.544,72012298,0
2009-06-16,20.204,20.875,20.204,20.287,74702563,0
2009-06-17,20.088,20.154,19.106,19.199,121089755,0
2009-06-18,19.147,19.896,17.934,19.704,88962126,0
2009-06-19,19.955,20.952,19.24,20.112,121780860,0
2009-06-22,19.771,20.112,18.691,18.713,98728816,0
2009-06-23,18.841,19.373,18.425,19.049,99949596,0
2009-06-24,19.273,19.539,19.004,19.263,83010564,0
2009-06-25,19.181,19.798,18.5,19.788,77454538,0
2009-06-26,19.739,20.02,19.539,19.846,75424495,0
2009-06-29,19.921,20.486,19.621,20.395,72940637,0
2009-06-30,20.337,20.769,20.104,20.17,90030640,0
2009-07-01,20.163,20.478,19.987,20.071,68758967,0
2009-07-02,19.73,19.863,19.174,19.19,63101101,0
2009-07-06,19.082,19.472,18.473,19.207,93252150,0
2009-07-07,19.248,19.821,19.122,19.396,77835694,0
2009-07-08,19.396,19.597,18.358,19.049,112874372,0
2009-07-09,19.298,19.604,18.799,19.354,64657268,0
2009-07-10,19.181,19.405,18.964,19.014,64507569,0
2009-07-13,19.438,20.619,19.39,20.619,103495554,0
2009-07-14,20.552,20.645,19.912,20.287,81592409,0
2009-07-15,20.552,21.176,20.494,21.036,109291601,0
2009-07-16,20.843,21.102,20.427,20.828,73919273,0
2009-07-17,20.843,21.06,20.436,20.787,65787788,0
2009-07-20,20.852,21.6,20.586,21.218,78013745,0
2009-07-21,21.432,21.535,20.619,21.076,77523553,0
2009-07-22,19.695,20.677,19.472,20.328,181199612,0
2009-07-23,20.269,20.411,19.97,20.17,119922229,0
2009-07-24,19.978,19.996,19.263,19.515,112945162,0
2009-07-27,19.553,20.23,19.438,20.136,75122736,0
2009-07-28,19.946,20.486,19.872,20.386,75156090,0
2009-07-29,20.195,20.586,20.088,20.269,57795212,0
2009-07-30,20.494,21.044,20.395,20.677,65413140,0
2009-07-31,20.703,20.726,20.319,20.337,65927952,0
2009-08-03,20.703,21.475,20.677,21.449,79405469,0
2009-08-04,21.26,22.438,20.968,22.075,98834081,0
2009-08-05,22.208,23.321,22.118,23.295,104986740,0
2009-08-06,23.745,24.103,22.839,23.256,102889907,0
2009-08-07,23.621,24.395,23.28,23.913,86039018,0
2009-08-10,23.695,24.103,23.402,23.812,52131834,0
2009-08-11,23.529,23.545,22.356,22.356,87449868,0
2009-08-12,22.216,22.864,22.132,22.589,64289551,0
2009-08-13,22.897,23.196,21.659,23.178,59430963,0
2009-08-14,23.115,23.357,22.698,23.054,54166251,0
2009-08-17,22.242,22.438,21.826,21.865,62314064,0
2009-08-18,22.066,22.242,21.793,21.899,44030856,0
2009-08-19,21.635,22.333,21.475,22.125,55827287,0
2009-08-20,22.2,23.046,22.191,22.847,57751010,0
2009-08-21,23.205,23.348,22.965,23.233,61468430,0
2009-08-24,23.421,23.728,22.615,22.713,62060805,0
2009-08-25,22.923,23.338,22.698,22.722,51373996,0
2009-08-26,22.564,23.046,22.466,22.965,50377437,0
2009-08-27,22.904,23.154,22.748,23.063,42416185,0
2009-08-28,23.287,23.287,22.624,22.698,42549557,0
2009-08-31,22.423,22.949,22.259,22.879,42805816,0
2009-09-01,22.731,23.091,21.457,21.793,104828044,0
2009-09-02,21.699,22.2,21.528,21.692,64726558,0
2009-09-03,21.89,22.383,21.874,22.374,47405083,0
2009-09-04,22.35,22.431,22.083,22.374,37945016,0
2009-09-08,22.624,22.69,22.118,22.431,38169536,0
2009-09-09,22.474,23.072,22.431,23.012,57064500,0
2009-09-10,22.864,23.239,22.698,23.163,49201441,0
2009-09-11,23.129,23.357,22.757,22.807,40600728,0
2009-09-14,22.589,23.27,22.533,23.215,38485395,0
2009-09-15,23.224,24.019,23.107,23.761,60907022,0
2009-09-16,23.92,24.577,23.587,24.451,59462088,0
2009-09-17,24.31,24.476,23.738,23.927,44317285,0
2009-09-18,24.177,24.177,23.471,23.687,51387170,0
2009-09-21,23.605,23.855,23.402,23.521,41329356,0
2009-09-22,23.804,24.561,23.545,24.436,54334455,0
2009-09-23,24.386,24.451,23.869,23.913,45818292,0
2009-09-24,24.028,24.269,23.215,23.653,55991317,0
2009-09-25,23.505,23.646,23.107,23.436,41421570,0
2009-09-28,23.537,24.028,23.287,24.028,37667034,0
2009-09-29,23.861,24.086,23.529,23.57,35610607,0
2009-09-30,23.637,23.846,23.187,23.428,47133259,0
2009-10-01,23.329,23.329,22.057,22.118,67802550,0
2009-10-02,21.652,22.191,21.609,21.85,62587926,0
2009-10-05,22.816,23.529,22.731,23.357,67359954,0
2009-10-06,23.562,24.152,23.537,23.829,70930970,0
2009-10-07,23.687,24.36,23.579,24.328,50206402,0
2009-10-08,24.244,24.468,24.037,24.152,54418778,0
2009-10-09,24.119,24.386,23.994,24.287,35092923,0
2009-10-12,24.528,25.393,24.203,25.173,63079380,0
2009-10-13,24.925,25.224,24.627,24.994,46447281,0
2009-10-14,25.524,26.131,25.269,26.056,75518789,0
2009-10-15,25.772,26.214,25.707,26.09,46936638,0
2009-10-16,25.425,25.465,24.802,24.959,68981607,0
2009-10-19,25.233,25.292,24.751,25.003,38826974,0
2009-10-20,24.925,25.475,24.817,25.324,50086259,0
2009-10-21,25.026,25.873,23.979,24.028,136529978,0
2009-10-22,23.937,25.173,23.787,25.085,90012787,0
2009-10-23,25.091,25.091,24.152,24.378,58648388,0
2009-10-26,24.369,24.386,23.505,23.653,66385013,0
2009-10-27,23.621,23.869,23.312,23.605,59921124,0
2009-10-28,23.471,23.505,22.78,22.831,68877129,0
2009-10-29,23.261,23.795,23.021,23.753,57602929,0
2009-10-30,23.562,23.695,22.74,22.879,79834384,0
2009-11-02,23.163,23.48,22.234,22.957,66729733,0
2009-11-03,22.548,23.312,22.457,23.063,45483500,0
2009-11-04,23.295,23.38,22.216,22.297,55375606,0
2009-11-05,22.466,22.722,22.032,22.69,64002341,0
2009-11-06,22.216,22.722,22.101,22.548,45227431,0
2009-11-09,22.864,23.613,22.548,23.613,53326168,0
2009-11-10,23.489,23.653,23.224,23.365,42318522,0
2009-11-11,23.587,24.219,23.489,23.945,48154570,0
2009-11-12,23.927,24.028,23.371,23.463,41575005,0
2009-11-13,23.338,23.402,22.757,23.012,43810955,0
2009-11-16,23.215,23.846,23.098,23.454,54369002,0
2009-11-17,23.436,23.687,23.261,23.587,35051249,0
2009-11-18,23.521,24.053,23.505,23.994,32797047,0
2009-11-19,23.771,23.804,23.396,23.545,37087235,0
2009-11-20,23.454,23.513,22.997,23.171,50363314,0
2009-11-23,23.463,23.57,23.178,23.338,39353509,0
2009-11-24,23.187,23.338,22.847,23.163,34877164,0
2009-11-25,23.287,23.389,22.99,23.136,27521460,0
2009-11-27,22.414,22.939,22.366,22.564,27876015,0
2009-11-30,22.682,23.365,22.657,23.312,44184247,0
2009-12-01,23.402,23.605,23.154,23.27,39893200,0
2009-12-02,23.178,23.261,22.682,22.823,42417977,0
2009-12-03,22.879,23.205,21.959,22.022,80015123,0
2009-12-04,22.466,22.807,22.083,22.414,76845966,0
2009-12-07,22.507,22.705,21.768,21.917,42968523,0
2009-12-08,21.609,21.999,21.543,21.644,51318483,0
2009-12-09,21.741,21.908,21.466,21.582,42917188,0
2009-12-10,21.768,21.834,20.993,21.051,74678895,0
2009-12-11,20.859,21.324,20.795,21.126,58288178,0
2009-12-14,21.118,21.543,20.859,21.192,51503667,0
2009-12-15,21.635,21.883,20.787,21.333,306108942,0
2009-12-16,21.692,21.793,21.253,21.484,105111505,0
2009-12-17,21.315,21.768,21.3,21.676,97069080,0
2009-12-18,21.933,22.447,21.768,22.267,175276987,0
2009-12-21,22.438,22.856,22.324,22.731,56295200,0
2009-12-22,22.666,22.698,22.173,22.58,54760682,0
2009-12-23,22.675,22.682,22.216,22.324,30627948,0
2009-12-24,22.414,22.564,22.342,22.524,12606266,0
2009-12-28,22.515,22.615,22.066,22.242,23755011,0
2009-12-29,22.216,22.35,22.075,22.181,22354864,0
2009-12-30,22.032,22.297,21.984,22.297,22957465,0
2009-12-31,22.234,22.647,22.191,22.438,34793207,0
2010-01-04,22.466,22.847,22.297,22.713,47273099,0
2010-01-05,22.657,23.48,22.647,23.338,66639061,0
2010-01-06,23.303,23.553,23.107,23.371,39975707,0
2010-01-07,23.38,24.468,23.215,24.219,74115359,0
2010-01-08,24.028,24.403,23.78,23.994,42707519,0
2010-01-11,24.194,24.253,23.761,23.945,29310477,0
2010-01-12,23.67,23.738,22.864,23.348,47813755,0
2010-01-13,23.27,23.913,23.115,23.761,44114649,0
2010-01-14,23.695,24.287,23.695,24.103,37899071,0
2010-01-15,23.961,24.028,23.178,23.348,56820610,0
2010-01-19,23.196,23.67,22.957,23.513,49039935,0
2010-01-20,23.295,23.82,23.03,23.129,91001411,0
2010-01-21,23.261,23.695,22.598,23.28,108375692,0
2010-01-22,23.261,23.621,22.589,22.666,83563319,0
2010-01-25,22.823,23.321,22.607,22.997,58115403,0
2010-01-26,22.816,23.57,22.383,22.438,80041049,0
2010-01-27,22.366,23.48,22.35,23.446,75837547,0
2010-01-28,23.529,23.92,23.046,23.653,74634042,0
2010-01-29,23.653,24.253,23.596,23.637,106747408,0
2010-02-01,23.761,24.186,23.704,24.053,54246448,0
2010-02-02,24.079,24.219,23.704,23.937,60493838,0
2010-02-03,23.753,23.927,23.261,23.396,53598320,0
2010-02-04,23.224,23.348,22.447,22.498,81989206,0
2010-02-05,22.698,23.038,22.132,22.799,82310394,0
2010-02-08,22.638,22.79,21.95,21.976,52177351,0
2010-02-09,22.356,22.564,21.924,22.208,56322061,0
2010-02-10,22.125,22.914,22.075,22.598,50641764,0
2010-02-11,22.572,22.647,22.208,22.515,43045236,0
2010-02-12,22.272,22.482,22.006,22.35,54494954,0
2010-02-16,22.607,22.771,22.4,22.771,43329265,0
2010-02-17,22.957,22.981,22.524,22.722,60162248,0
2010-02-18,22.698,22.923,22.58,22.731,36350015,0
2010-02-19,22.515,22.847,22.507,22.757,38697838,0
2010-02-22,22.847,23.402,22.763,23.287,50267097,0
2010-02-23,23.239,23.28,22.598,22.69,46531830,0
2010-02-24,22.823,23.091,22.598,22.997,42995621,0
2010-02-25,22.589,22.847,22.482,22.816,41068206,0
2010-02-26,22.856,22.864,22.392,22.731,60983189,0
2010-03-01,22.823,22.939,22.572,22.74,41128240,0
2010-03-02,22.78,23.454,22.757,23.171,54793958,0
2010-03-03,23.239,23.653,23.233,23.446,43125315,0
2010-03-04,23.57,23.753,23.454,23.637,37121155,0
2010-03-05,23.804,24.335,23.738,24.236,48704751,0
2010-03-08,24.219,24.403,23.961,24.019,37629734,0
2010-03-09,23.945,24.296,23.67,24.095,37634169,0
2010-03-10,24.219,24.802,24.194,24.584,51123315,0
2010-03-11,24.552,24.742,24.31,24.742,38635836,0
2010-03-12,24.842,24.893,24.519,24.635,44084302,0
2010-03-15,24.511,24.852,24.328,24.852,32898778,0
2010-03-16,24.885,25.209,24.725,25.173,48351178,0
2010-03-17,25.285,25.5,25.158,25.4,39903248,0
2010-03-18,25.333,25.408,24.817,25.181,40854475,0
2010-03-19,25.359,25.385,24.909,25.261,64682892,0
2010-03-22,25.017,25.433,24.985,25.285,34391618,0
2010-03-23,25.333,25.873,25.261,25.841,47274029,0
2010-03-24,25.64,26.006,25.5,25.657,43522047,0
2010-03-25,25.798,26.596,25.692,25.825,57032787,0
2010-03-26,25.949,26.414,25.772,25.958,43395182,0
2010-03-29,26.04,26.148,25.692,25.858,30400761,0
2010-03-30,25.858,26.022,25.606,25.64,32391189,0
2010-03-31,25.425,25.907,25.425,25.873,33949594,0
2010-04-01,26.109,26.274,25.88,26.082,39591863,0
2010-04-05,26.172,26.4,25.991,26.198,37070718,0
2010-04-06,26.073,26.929,26.065,26.838,47441860,0
2010-04-07,26.83,27.014,26.414,26.596,41506216,0
2010-04-08,26.43,26.946,26.241,26.796,38700252,0
2010-04-09,26.937,27.146,26.541,26.855,32602156,0
2010-04-12,26.937,27.187,26.83,26.956,30183703,0
2010-04-13,26.738,26.805,26.383,26.73,45615172,0
2010-04-14,26.988,27.788,26.898,27.67,65397134,0
2010-04-15,27.628,28.176,27.538,27.861,57588948,0
2010-04-16,27.611,27.646,26.32,27.07,108043191,0
2010-04-19,27.122,27.655,26.713,27.452,65962241,0
2010-04-20,27.595,28.176,27.436,28.012,56190949,0
2010-04-21,27.097,28.475,27.03,27.445,115417066,0
2010-04-22,27.187,28.036,27.07,27.92,59818224,0
2010-04-23,28.026,28.088,27.606,27.838,37282067,0
2010-04-26,27.753,27.81,27.177,27.203,0,0
2010-04-27,26.773,27.495,26.314,26.374,63285088,0
2010-04-28,26.687,27.146,26.58,26.979,46895382,0
2010-04-29,27.263,27.77,27.211,27.628,37263835,0
2010-04-30,27.646,28.119,27.42,27.53,64259349,0
2010-05-03,27.619,28.334,27.611,28.168,44989128,0
2010-05-04,27.779,28.243,27.203,27.388,64664275,0
2010-05-05,27.105,27.577,26.374,27.156,54336639,0
2010-05-06,26.956,27.23,24.369,25.923,94583526,0
2010-05-07,25.675,26.4,25.11,25.624,80534265,0
2010-05-10,26.796,27.504,26.738,27.411,80711391,0
2010-05-11,27.03,27.994,26.956,27.363,57584846,0
2010-05-12,27.587,28.11,27.486,27.985,47524852,0
2010-05-13,27.852,28.127,27.504,27.504,40610362,0
2010-05-14,27.238,27.336,26.407,26.64,68930444,0
2010-05-17,26.672,26.805,25.889,26.58,56581656,0
2010-05-18,26.805,26.898,25.233,25.433,68049765,0
2010-05-19,24.901,25.173,24.186,25.01,87213855,0
2010-05-20,24.451,24.942,23.82,23.855,93603878,0
2010-05-21,23.348,25.191,23.321,25.035,105945199,0
2010-05-24,24.584,24.734,23.72,23.869,78015659,0
2010-05-25,23.038,24.037,22.816,24.028,66098672,0
2010-05-26,24.303,24.395,23.03,23.312,74808257,0
2010-05-27,23.869,24.511,23.695,24.451,58506091,0
2010-05-28,24.502,24.528,23.728,23.855,49138624,0
2010-06-01,23.846,24.278,23.436,23.471,47269738,0
2010-06-02,23.745,24.278,23.545,24.261,38846605,0
2010-06-03,24.411,24.511,23.713,23.994,37082001,0
2010-06-04,23.513,23.653,22.99,23.098,60584641,0
2010-06-07,23.287,23.371,22.666,22.69,44332104,0
2010-06-08,22.831,23.122,22.164,23.081,56544837,0
2010-06-09,23.239,23.249,22.366,22.474,45489586,0
2010-06-10,22.879,23.48,22.78,23.389,49816512,0
2010-06-11,23.063,23.239,22.74,23.146,47390186,0
2010-06-14,23.115,23.256,22.705,22.78,54649536,0
2010-06-15,22.939,23.224,22.864,23.205,54273502,0
2010-06-16,23.081,23.489,23.003,23.38,34364906,0
2010-06-17,23.365,23.436,22.888,23.224,36925407,0
2010-06-18,23.312,23.471,23.063,23.338,47475958,0
2010-06-21,23.646,23.695,23.107,23.233,36074798,0
2010-06-22,23.303,23.553,22.807,22.831,40401411,0
2010-06-23,22.763,23.081,22.572,22.713,43322829,0
2010-06-24,22.49,22.533,21.85,22.333,80423643,0
2010-06-25,22.572,22.957,22.324,22.49,94682915,0
2010-06-28,22.647,22.731,22.297,22.474,38098901,0
2010-06-29,22.101,22.164,21.44,21.558,66552140,0
2010-06-30,21.663,21.989,21.218,21.286,45094728,0
2010-07-01,21.226,21.567,20.453,20.935,70746641,0
2010-07-02,21.118,21.351,20.586,20.685,38637323,0
2010-07-06,21.168,21.315,20.609,20.912,44683355,0
2010-07-07,21.018,22.224,20.903,22.164,58387356,0
2010-07-08,22.498,22.498,21.699,22.147,45942565,0
2010-07-09,22.032,22.482,21.95,22.447,29949378,0
2010-07-12,22.392,22.556,22.083,22.498,22527885,0
2010-07-13,22.763,23.348,22.713,23.233,38040980,0
2010-07-14,23.03,23.098,22.657,22.997,37502095,0
2010-07-15,23.154,23.412,22.466,23.122,57854332,0
2010-07-16,22.816,22.839,21.749,21.817,66591631,0
2010-07-19,21.842,21.95,21.3,21.635,41646416,0
2010-07-20,21.176,21.55,21.036,21.543,57160927,0
2010-07-21,22.872,22.949,21.59,21.669,85267860,0
2010-07-22,22.132,22.856,22.075,22.771,63712471,0
2010-07-23,22.722,22.904,22.447,22.799,30955343,0
2010-07-26,22.879,23.215,22.638,23.205,27331677,0
2010-07-27,23.621,23.92,23.48,23.605,46047858,0
2010-07-28,23.489,23.72,23.215,23.338,28728323,0
2010-07-29,23.57,23.687,22.847,23.021,36135854,0
2010-07-30,22.675,23.27,22.657,23.054,33064910,0
2010-08-02,23.521,23.761,23.239,23.753,33594461,0
2010-08-03,23.653,23.687,23.233,23.38,35488029,0
2010-08-04,23.421,23.489,23.03,23.224,34785680,0
2010-08-05,23.038,23.249,22.914,23.178,26292246,0
2010-08-06,22.856,23.091,22.647,23.072,46443372,0
2010-08-09,23.196,23.505,22.879,23.471,35119126,0
2010-08-10,23.233,23.338,22.872,23.091,35846713,0
2010-08-11,22.666,22.771,21.834,21.865,47535630,0
2010-08-12,21.865,21.942,21.51,21.616,38171417,0
2010-08-13,21.609,21.865,21.457,21.484,30631529,0
2010-08-16,21.342,21.543,21.218,21.351,29559990,0
2010-08-17,21.582,21.625,20.96,21.068,59457297,0
2010-08-18,21.036,21.342,20.859,21.102,45769732,0
2010-08-19,20.867,21.084,20.178,20.31,61842028,0
2010-08-20,20.31,20.544,20.178,20.453,48135893,0
2010-08-23,20.67,20.685,20.112,20.144,40581436,0
2010-08-24,19.921,19.996,19.57,19.656,66884301,0
2010-08-25,19.463,19.665,19.139,19.621,66784718,0
2010-08-26,19.73,20.037,19.455,19.533,49471487,0
2010-08-27,19.656,19.955,19.515,19.955,54207941,0
2010-08-30,19.896,19.938,19.315,19.331,45461732,0
2010-08-31,19.269,19.686,19.151,19.577,42950075,0
2010-09-01,19.879,20.578,19.755,20.503,64659688,0
2010-09-02,20.521,20.875,20.461,20.867,45859351,0
2010-09-03,21.41,21.724,21.278,21.484,51343633,0
2010-09-07,21.26,21.351,20.712,20.718,37205558,0
2010-09-08,20.811,21.118,20.811,20.968,27177516,0
2010-09-09,21.377,21.625,20.968,21.36,34488897,0
2010-09-10,21.475,21.59,21.342,21.41,23923515,0
2010-09-13,21.924,22.272,21.826,22.032,47435436,0
2010-09-14,21.865,21.89,21.528,21.669,35813008,0
2010-09-15,21.386,21.984,21.292,21.899,39213918,0
2010-09-16,21.749,21.85,21.535,21.669,34845765,0
2010-09-17,21.924,21.924,21.51,21.625,41343291,0
2010-09-20,21.692,22.156,21.55,22.083,36717437,0
2010-09-21,22.14,22.414,21.858,21.933,38698831,0
2010-09-22,21.924,22.015,21.386,21.457,38681741,0
2010-09-23,21.036,21.342,20.82,20.82,71234981,0
2010-09-24,21.168,21.395,21.06,21.278,55827704,0
2010-09-27,21.386,21.55,21.192,21.226,34101129,0
2010-09-28,21.253,21.51,20.875,21.076,46544225,0
2010-09-29,20.96,21.093,20.712,20.82,45276210,0
2010-09-30,20.989,21.305,20.799,20.873,44906123,0
2010-10-01,21.01,21.36,20.885,21.253,38549284,0
2010-10-04,21.209,21.44,20.968,21.102,30818054,0
2010-10-05,21.351,21.908,21.118,21.826,51298758,0
2010-10-06,21.834,22.022,21.724,21.865,38284483,0
2010-10-07,22.006,22.101,21.484,21.616,32763401,0
2010-10-08,21.776,21.826,21.386,21.573,35333540,0
2010-10-11,21.582,21.699,21.168,21.324,29546539,0
2010-10-12,21.152,21.652,21.036,21.6,44847491,0
2010-10-13,21.808,21.899,21.308,21.457,49961123,0
2010-10-14,21.16,21.192,20.119,20.552,140965726,0
2010-10-15,20.787,20.787,19.43,19.604,174221110,0
2010-10-18,19.695,20.685,19.656,20.677,80189924,0
2010-10-19,20.512,21.051,20.278,20.411,86816136,0
2010-10-20,20.178,21.59,20.098,21.286,121691488,0
2010-10-21,21.426,21.959,19.846,21.644,63035183,0
2010-10-22,21.644,21.826,21.41,21.708,31989008,0
2010-10-25,21.924,21.968,21.218,21.386,44184747,0
2010-10-26,21.286,21.609,21.184,21.543,36764026,0
2010-10-27,21.36,21.616,21.286,21.41,42500101,0
2010-10-28,21.484,21.582,21.292,21.567,28819062,0
2010-10-29,21.462,21.723,21.345,21.667,28739590,0
2010-11-01,21.644,21.699,21.286,21.558,29783898,0
2010-11-02,21.616,21.659,21.432,21.59,30191349,0
2010-11-03,21.403,22.032,21.36,21.999,38945354,0
2010-11-04,22.289,22.864,22.14,22.831,69016822,0
2010-11-05,22.914,24.411,22.904,24.296,95792205,0
2010-11-08,24.037,24.343,23.704,24.144,42925748,0
2010-11-09,24.144,24.203,23.312,23.389,44640179,0
2010-11-10,23.348,23.795,23.178,23.761,44760081,0
2010-11-11,23.579,23.753,23.261,23.436,27951970,0
2010-11-12,23.287,23.312,22.78,22.897,32446802,0
2010-11-15,22.965,23.454,22.923,22.99,27818003,0
2010-11-16,22.879,22.973,22.324,22.607,54421308,0
2010-11-17,22.598,22.807,22.25,22.333,38360155,0
2010-11-18,22.647,23.038,22.541,22.872,36930948,0
2010-11-19,22.748,22.904,22.524,22.856,29598542,0
2010-11-22,22.675,22.748,22.267,22.407,29688328,0
2010-11-23,22.147,22.407,22.057,22.28,36261671,0
2010-11-24,22.383,22.564,22.242,22.541,26506617,0
2010-11-26,22.366,22.572,22.156,22.156,11113255,0
2010-11-29,22.101,22.74,22.04,22.615,37483291,0
2010-11-30,22.349,22.809,22.322,22.625,39737635,0
2010-12-01,22.931,23.115,22.615,22.888,42479748,0
2010-12-02,22.981,23.927,22.939,23.927,51835211,0
2010-12-03,23.562,24.219,23.529,24.152,44246836,0
2010-12-06,23.994,24.194,23.885,23.894,32616960,0
2010-12-07,24.186,24.319,23.63,23.67,36249902,0
2010-12-08,23.745,24.42,23.695,24.42,37638213,0
2010-12-09,24.569,25.035,24.519,25.003,54924724,0
2010-12-10,25.209,25.408,25.076,25.166,48260505,0
2010-12-13,25.35,25.418,24.942,25.127,36588999,0
2010-12-14,25.048,25.224,24.661,24.795,32206860,0
2010-12-15,24.76,25.048,24.652,24.767,44220943,0
2010-12-16,24.809,25.242,24.693,24.959,41353663,0
2010-12-17,24.934,25.145,24.701,24.909,45363071,0
2010-12-20,24.959,25.173,24.817,25.026,26755839,0
2010-12-21,25.04,25.684,24.994,25.624,30579273,0
2010-12-22,25.675,26.281,25.657,26.03,34938318,0
2010-12-23,25.967,26.073,25.657,25.765,20392525,0
2010-12-27,25.7,26.056,25.589,25.949,16377321,0
2010-12-28,25.825,26.022,25.772,25.941,17875108,0
2010-12-29,25.997,26.003,25.76,25.795,14770279,0
2010-12-30,25.812,25.869,25.527,25.627,14037354,0
2010-12-31,25.547,25.798,25.496,25.765,14546454,0
2011-01-03,26.109,26.32,25.907,26.258,41325754,0
2011-01-04,26.347,26.554,26.18,26.314,36489996,0
2011-01-05,26.117,27.021,26.109,26.912,51970287,0
2011-01-06,26.755,26.997,26.704,26.73,39070949,0
2011-01-07,26.796,26.796,25.475,26.189,98086686,0
2011-01-10,25.915,26.148,25.748,25.941,36377901,0
2011-01-11,26.347,26.347,25.808,26.109,32744945,0
2011-01-12,26.383,26.73,26.289,26.613,35066944,0
2011-01-13,26.713,26.722,26.356,26.516,30215782,0
2011-01-14,26.454,27.279,26.454,27.23,41269944,0
2011-01-18,27.255,27.428,26.656,27.014,42254716,0
2011-01-19,26.656,27.247,26.314,26.446,62060626,0
2011-01-20,26.604,26.937,26.281,26.516,41399696,0
2011-01-21,26.83,27.195,26.649,27.03,42730278,0
2011-01-24,27.07,27.195,26.979,27.187,32825301,0
2011-01-25,27.038,27.195,26.596,27.187,33858648,0
2011-01-26,27.221,27.297,26.946,26.979,30989423,0
2011-01-27,26.781,27.062,26.665,27.021,27756247,0
2011-01-28,27.097,27.271,26.43,26.472,36462859,0
2011-01-31,26.591,27.024,26.384,26.957,28425178,0
2011-02-01,27.113,27.843,27.046,27.802,37665383,0
2011-02-02,27.561,27.664,27.172,27.203,29480375,0
2011-02-03,27.156,27.411,27.021,27.23,22754730,0
2011-02-04,27.195,27.344,26.912,27.238,21886811,0
2011-02-07,27.436,27.894,27.388,27.701,25673605,0
2011-02-08,27.685,28.475,27.604,28.351,46607624,0
2011-02-09,27.628,27.985,27.221,27.545,86351979,0
2011-02-10,27.495,27.795,27.23,27.436,37470526,0
2011-02-11,27.177,28.176,27.146,28.069,48769023,0
2011-02-14,27.952,28.317,27.926,28.162,21280558,0
2011-02-15,28.218,28.425,27.92,28.003,29323130,0
2011-02-16,28.03,28.085,27.005,27.685,103841030,0
2011-02-17,27.486,27.604,27.336,27.396,31992752,0
2011-02-18,27.445,27.495,26.888,27.137,52735215,0
2011-02-22,26.58,26.805,25.88,26.09,70920623,0
2011-02-23,26.124,26.339,25.606,26.189,46320975,0
2011-02-24,25.841,26.265,25.726,26.14,42808742,0
2011-02-25,26.888,27.221,26.813,26.937,53463255,0
2011-02-28,27.041,27.16,26.641,26.824,36916504,0
2011-03-01,26.89,26.99,26.274,26.314,41988425,0
2011-03-02,26.109,26.563,24.791,26.233,37334292,0
2011-03-03,26.563,27.048,26.549,26.948,34969307,0
2011-03-04,26.838,26.906,26.249,26.532,45315249,0
2011-03-07,26.765,26.912,26.281,26.374,28197612,0
2011-03-08,26.562,27.255,26.48,27.03,38231375,0
2011-03-09,27.005,27.411,26.796,27.271,29765224,0
2011-03-10,26.864,27.09,26.614,26.658,35779075,0
2011-03-11,26.572,27.007,26.555,26.922,27558634,0
2011-03-14,26.604,26.805,26.39,26.687,32525229,0
2011-03-15,26.148,26.864,25.941,26.83,51477096,0
2011-03-16,26.845,26.921,25.858,25.967,57807768,0
2011-03-17,26.288,26.355,25.467,26.07,60822116,0
2011-03-18,26.473,26.914,26.29,26.463,76673828,0
2011-03-21,26.806,26.815,26.233,26.314,20870879,0
2011-03-22,26.473,26.489,26.189,26.198,29100510,0
2011-03-23,26.14,26.206,25.707,26.148,30536562,0
2011-03-24,26.014,26.339,25.879,26.281,25213843,0
2011-03-25,26.249,26.847,26.156,26.614,28180152,0
2011-03-28,26.689,26.697,26.33,26.339,21037688,0
2011-03-29,26.339,26.339,26.047,26.321,26110420,0
2011-03-30,26.508,26.731,26.33,26.59,23279005,0
2011-03-31,26.339,26.5,26.272,26.423,26031134,0
2011-04-01,26.739,26.89,26.517,26.714,29747362,0
2011-04-04,26.65,26.774,26.266,26.498,29309892,0
2011-04-05,26.472,26.891,26.338,26.658,27730095,0
2011-04-06,26.766,27.098,26.555,26.999,41629154,0
2011-04-07,26.959,27.191,26.689,26.806,36287920,0
2011-04-08,27.083,27.108,26.297,26.347,30973955,0
2011-04-11,26.348,26.508,26.056,26.163,29916709,0
2011-04-12,25.964,26.407,25.846,26.162,27407334,0
2011-04-13,26.281,26.321,25.541,25.566,46644678,0
2011-04-14,25.455,25.49,25.083,25.124,44780834,0
2011-04-15,25.262,25.395,24.883,24.908,94135622,0
2011-04-18,24.582,24.899,24.455,24.597,53675990,0
2011-04-19,24.724,25.127,24.667,25.057,48244700,0
2011-04-20,24.389,24.523,23.511,24.02,171798976,0
2011-04-21,24.13,24.197,23.578,23.779,80767956,0
2011-04-25,23.748,23.998,23.716,23.799,38666168,0
2011-04-26,23.913,24.08,23.678,24.055,38317704,0
2011-04-27,24.113,24.48,24.038,24.389,37691813,0
2011-04-28,24.298,24.472,24.247,24.389,44686659,0
2011-04-29,24.337,24.516,24.161,24.254,33324394,0
2011-05-02,24.447,24.464,24.113,24.272,36890155,0
2011-05-03,24.071,24.606,24.038,24.589,38162398,0
2011-05-04,24.606,24.724,24.063,24.08,48335856,0
2011-05-05,24.02,24.105,23.236,23.536,63930898,0
2011-05-06,23.795,23.921,23.527,23.636,42879046,0
2011-05-09,23.495,23.82,23.469,23.603,25757979,0
2011-05-10,23.712,23.913,23.678,23.869,30286557,0
2011-05-11,23.812,23.946,23.451,23.56,33999023,0
2011-05-12,23.611,23.661,23.174,23.62,32461922,0
2011-05-13,23.661,23.761,23.3,23.37,38694946,0
2011-05-16,23.276,23.712,23.245,23.309,38611903,0
2011-05-17,23.245,24.063,23.22,24.055,48022904,0
2011-05-18,24.029,24.214,23.812,24.197,28515866,0
2011-05-19,24.281,24.33,23.812,23.938,30133363,0
2011-05-20,23.82,23.938,23.386,23.425,34978304,0
2011-05-23,23.086,23.37,23.025,23.034,33528353,0
2011-05-24,23.067,23.201,22.907,23.118,25211964,0
2011-05-25,22.952,23.354,22.952,23.058,24591723,0
2011-05-26,22.952,23.284,22.934,23.174,21996048,0
2011-05-27,23.201,23.829,23.183,23.544,29271237,0
2011-05-31,23.763,23.908,23.486,23.738,32760388,0
2011-06-01,23.728,23.728,22.516,22.542,54903952,0
2011-06-02,22.625,22.881,22.064,22.723,64667981,0
2011-06-03,22.313,22.867,22.265,22.474,38172863,0
2011-06-06,22.064,22.382,21.822,21.972,51559521,0
2011-06-07,22.064,22.257,21.504,21.561,52011965,0
2011-06-08,21.638,21.904,21.135,21.218,67002993,0
2011-06-09,21.325,22.064,21.209,21.938,51432579,0
2011-06-10,21.727,22.215,21.469,21.982,55245563,0
2011-06-13,22.288,22.616,22.115,22.507,49434604,0
2011-06-14,22.773,23.112,22.516,22.608,46409204,0
2011-06-15,22.349,22.422,21.829,22.215,51282359,0
2011-06-16,22.204,22.555,22.051,22.42,44165523,0
2011-06-17,22.749,22.984,22.676,22.867,55593326,0
2011-06-20,22.733,22.858,22.399,22.549,37872466,0
2011-06-21,22.684,23.058,22.549,22.976,32115036,0
2011-06-22,22.917,23.362,22.842,22.899,37249749,0
2011-06-23,22.516,22.792,22.249,22.625,55398098,0
2011-06-24,22.639,22.942,22.356,22.809,49277739,0
2011-06-27,22.749,23.168,22.741,22.968,36859785,0
2011-06-28,23.141,23.174,22.758,23,41983290,0
2011-06-29,23.344,23.536,23.034,23.487,45942197,0
2011-06-30,23.535,23.678,23.307,23.478,35303400,0
2011-07-01,23.531,24.052,23.396,23.985,36112453,0
2011-07-05,23.859,23.891,23.499,23.775,33903030,0
2011-07-06,23.403,23.581,23.126,23.531,35136422,0
2011-07-07,24.001,24.212,23.91,23.977,34452906,0
2011-07-08,23.666,23.756,23.481,23.681,28829213,0
2011-07-11,23.3,23.435,22.968,23.086,30974829,0
2011-07-12,22.908,23.365,22.882,22.917,30462861,0
2011-07-13,23.118,23.511,22.984,23.034,30234957,0
2011-07-14,23.158,23.258,22.783,22.825,32360851,0
2011-07-15,22.943,23.035,22.541,22.741,41093592,0
2011-07-18,22.616,22.8,22.064,22.49,55024671,0
2011-07-19,22.825,23.959,22.706,23.766,76975282,0
2011-07-20,23.904,24.415,23.886,24.011,49650435,0
2011-07-21,24.305,24.792,24.138,24.582,50674889,0
2011-07-22,24.581,24.623,24.245,24.38,30948763,0
2011-07-25,24.146,24.298,23.928,24.221,29071059,0
2011-07-26,24.219,24.488,24.035,24.237,27075890,0
2011-07-27,24.177,24.304,23.799,23.91,48973249,0
2011-07-28,23.977,24.228,23.598,23.681,32084711,0
2011-07-29,23.4,23.865,23.241,23.376,45427293,0
2011-08-01,23.732,23.791,22.985,23.371,37157749,0
2011-08-02,23.096,23.269,22.741,22.741,42110042,0
2011-08-03,22.764,23.035,22.515,22.943,39955679,0
2011-08-04,22.506,22.764,21.565,21.632,61217286,0
2011-08-05,21.969,22.176,20.934,21.185,69518289,0
2011-08-08,20.758,21.462,19.227,19.27,127221857,0
2011-08-09,20.463,20.892,19.035,20.826,123753214,0
2011-08-10,20.303,20.423,18.975,19.227,102893101,0
2011-08-11,19.497,20.775,19.421,20.413,87246302,0
2011-08-12,20.841,21.201,20.026,20.278,60064570,0
2011-08-15,20.641,21.06,20.631,21.027,42592176,0
2011-08-16,20.699,20.952,20.446,20.631,44921817,0
2011-08-17,20.892,21.201,20.682,20.91,36453568,0
2011-08-18,20.396,20.548,19.697,19.935,65172378,0
2011-08-19,19.649,20.127,19.345,19.631,66886159,0
2011-08-22,20.245,20.269,19.161,19.237,60960741,0
2011-08-23,19.362,20.127,19.027,20.118,54579597,0
2011-08-24,20.177,20.85,19.993,20.531,48534365,0
2011-08-25,21.345,21.748,20.455,20.808,68224699,0
2011-08-26,20.506,20.91,19.975,20.666,48417302,0
2011-08-29,20.934,21.39,20.926,21.363,34468276,0
2011-08-30,21.211,21.525,21.009,21.345,33484025,0
2011-08-31,21.601,22.015,21.439,21.931,48002408,0
2011-09-01,21.943,22.043,21.176,21.201,46025771,0
2011-09-02,20.554,20.689,20.209,20.335,50792439,0
2011-09-06,19.675,20.203,19.554,20.103,52626236,0
2011-09-07,20.546,21.028,20.266,20.977,42173374,0
2011-09-08,20.73,20.866,20.404,20.506,36256997,0
2011-09-09,20.221,20.404,19.689,19.765,55228985,0
2011-09-12,19.404,20.296,19.329,20.253,54939420,0
2011-09-13,20.455,20.934,20.303,20.473,41299645,0
2011-09-14,20.573,20.976,20.078,20.748,40982843,0
2011-09-15,21.036,21.194,20.766,21.17,37758060,0
2011-09-16,21.311,21.355,20.604,20.968,52126603,0
2011-09-19,20.455,20.641,20.213,20.446,41011715,0
2011-09-20,20.531,21.152,20.371,20.73,41849458,0
2011-09-21,20.841,21.136,19.908,19.926,78549996,0
2011-09-22,19.421,19.675,19.077,19.472,73399241,0
2011-09-23,19.278,20.096,19.254,19.908,55838871,0
2011-09-26,20.134,20.918,19.961,20.834,55145485,0
2011-09-27,21.336,21.85,20.785,20.976,60354210,0
2011-09-28,20.976,21.288,20.514,20.548,47930328,0
2011-09-29,21.076,21.237,20.261,21.001,50305667,0
2011-09-30,20.65,21.066,20.257,20.265,47840892,0
2011-10-03,20.213,20.581,19.463,19.481,52983796,0
2011-10-04,19.254,20.395,18.999,20.345,72342071,0
2011-10-05,20.266,20.757,19.845,20.588,49257311,0
2011-10-06,20.522,21.401,20.115,21.321,49040602,0
2011-10-07,21.435,21.445,20.623,20.623,50320124,0
2011-10-10,21.255,21.969,21.201,21.96,45787372,0
2011-10-11,21.783,22.12,21.571,21.891,40041710,0
2011-10-12,22.151,23.143,22.06,22.648,64779140,0
2011-10-13,22.339,22.339,21.565,21.952,49271512,0
2011-10-14,22.346,22.514,21.686,22.412,47036979,0
2011-10-17,21.211,21.345,20.423,20.524,91373597,0
2011-10-18,20.883,22.018,20.604,21.732,81290962,0
2011-10-19,21.675,22,21.094,21.162,50998492,0
2011-10-20,21.255,21.775,20.943,21.65,41449754,0
2011-10-21,21.923,22.254,21.771,22.111,59012386,0
2011-10-24,21.865,22.473,21.842,22.286,44112530,0
2011-10-25,22.015,22.015,21.365,21.474,46790261,0
2011-10-26,21.905,21.923,21.33,21.653,63082448,0
2011-10-27,22.658,23.115,22.133,22.75,79417246,0
2011-10-28,22.541,22.996,22.236,22.758,42826810,0
2011-10-31,22.401,22.401,21.746,21.772,49404110,0
2011-11-01,20.826,21.529,20.622,20.817,62850623,0
2011-11-02,21.213,21.484,21.037,21.393,46448302,0
2011-11-03,21.678,21.871,21.154,21.797,36476532,0
2011-11-04,21.535,21.763,21.264,21.448,32174047,0
2011-11-07,21.448,21.592,21.162,21.466,29110785,0
2011-11-08,21.568,22.489,21.551,22.404,50561300,0
2011-11-09,21.888,21.999,20.968,21.105,55468254,0
2011-11-10,21.298,21.474,20.985,21.178,36078374,0
2011-11-11,21.484,21.745,21.448,21.662,30577096,0
2011-11-14,21.559,21.592,21.069,21.196,34633185,0
2011-11-15,21.105,21.51,20.96,21.358,33587747,0
2011-11-16,21.154,21.592,20.96,21.061,42775020,0
2011-11-17,21.052,21.339,20.665,20.834,47179510,0
2011-11-18,20.952,21.172,20.792,20.85,36809346,0
2011-11-21,20.657,20.657,20.293,20.42,38107079,0
2011-11-22,20.377,20.649,20.191,20.209,44058215,0
2011-11-23,19.939,20.014,19.583,19.601,42516729,0
2011-11-25,19.684,20.065,19.662,19.853,17289816,0
2011-11-28,20.757,20.757,20.166,20.395,38626439,0
2011-11-29,20.436,20.64,20.181,20.335,32785287,0
2011-11-30,21.125,21.914,20.938,21.837,60977101,0
2011-12-01,21.637,21.838,21.393,21.653,30556344,0
2011-12-02,21.78,22.353,21.727,22.015,43103978,0
2011-12-05,22.31,22.75,22.142,22.58,40744977,0
2011-12-06,22.411,22.7,22.337,22.505,26544483,0
2011-12-07,22.338,22.979,22.254,22.844,33240045,0
2011-12-08,22.541,22.667,22.005,22.118,34788516,0
2011-12-09,22.236,22.811,22.202,22.724,33855877,0
2011-12-12,22.489,22.532,22.015,22.202,29495469,0
2011-12-13,22.404,22.445,21.51,21.78,37219869,0
2011-12-14,21.439,22.126,21.439,21.838,39891013,0
2011-12-15,22.075,22.219,21.583,21.627,38577098,0
2011-12-16,21.797,22.049,21.745,21.94,51896551,0
2011-12-19,22.049,22.126,21.264,21.374,34015105,0
2011-12-20,21.83,22.541,21.719,22.38,44321070,0
2011-12-21,22.428,22.706,22.133,22.706,33791428,0
2011-12-22,22.724,23.098,22.716,23.01,46152765,0
2011-12-23,23.146,23.62,23.129,23.468,32491582,0
2011-12-27,23.424,23.551,23.315,23.315,16684381,0
2011-12-28,23.298,23.407,22.869,22.893,21635857,0
2011-12-29,23.01,23.504,22.988,23.442,23718634,0
2011-12-30,23.344,23.465,23.263,23.273,17847191,0
2012-01-03,23.612,24.084,23.595,24.008,47450727,0
2012-01-04,23.872,24.228,23.678,24.118,32587136,0
2012-01-05,24.068,24.979,23.857,24.507,57355372,0
2012-01-06,24.346,24.559,24.034,24.438,38252415,0
2012-01-09,24.616,24.81,24.489,24.742,30461969,0
2012-01-10,25.116,25.164,24.642,24.836,35360753,0
2012-01-11,24.66,25.065,24.558,25.015,36601843,0
2012-01-12,25.145,25.287,24.692,25.008,34549558,0
2012-01-13,24.397,25.033,24.361,25.008,50980487,0
2012-01-17,25.311,25.913,25.047,25.192,59257530,0
2012-01-18,25.008,25.58,24.912,25.538,50272349,0
2012-01-19,25.639,25.707,25.325,25.459,39262951,0
2012-01-20,25.447,25.813,25.302,25.785,44045138,0
2012-01-23,25.79,26.212,25.707,26.113,41769106,0
2012-01-24,25.668,25.878,25.472,25.785,33392572,0
2012-01-25,25.617,25.686,25.302,25.506,40468132,0
2012-01-26,25.668,25.695,24.319,24.533,64726114,0
2012-01-27,24.361,25.126,24.296,25,36941209,0
2012-01-30,24.71,24.768,24.515,24.701,27019658,0
2012-01-31,24.913,24.913,24.47,24.672,36953570,0
2012-02-01,25.09,25.516,25.056,25.346,41068982,0
2012-02-02,25.423,25.523,25.174,25.354,29040228,0
2012-02-03,25.785,26.041,25.735,25.974,48331836,0
2012-02-06,25.785,25.871,25.506,25.607,27522922,0
2012-02-07,25.454,25.855,25.44,25.659,29997429,0
2012-02-08,25.695,25.974,25.549,25.974,37314319,0
2012-02-09,26.084,26.16,25.686,25.93,35004118,0
2012-02-10,25.607,25.777,25.506,25.659,23646701,0
2012-02-13,25.974,26.074,25.822,25.967,25899145,0
2012-02-14,25.735,25.887,25.454,25.795,27725616,0
2012-02-15,25.967,26.048,25.481,25.584,32006680,0
2012-02-16,25.668,25.838,25.397,25.752,31220132,0
2012-02-17,25.913,26.399,25.729,26.363,42126687,0
2012-02-21,26.399,26.686,26.127,26.255,34594050,0
2012-02-22,26.12,26.209,25.863,25.939,34287684,0
2012-02-23,25.957,26.015,25.677,25.991,27513389,0
2012-02-24,25.813,25.999,25.454,25.589,25479585,0
2012-02-27,25.481,26.399,25.43,26.312,42729580,0
2012-02-28,26.296,26.677,26.27,26.599,36246064,0
2012-02-29,26.649,27.049,26.475,26.537,39690971,0
2012-03-01,26.781,26.922,26.55,26.744,32101650,0
2012-03-02,26.832,26.902,26.475,26.527,26795532,0
2012-03-05,26.414,26.422,26.031,26.263,25834396,0
2012-03-06,25.871,25.913,25.428,25.531,34959767,0
2012-03-07,25.624,26.066,25.588,25.785,40433727,0
2012-03-08,26.168,26.703,26.041,26.628,33544282,0
2012-03-09,26.703,27.051,26.536,26.848,28353792,0
2012-03-12,26.781,26.84,26.356,26.721,27926715,0
2012-03-13,27.002,28.473,26.866,28.262,73804756,0
2012-03-14,28.296,28.364,27.65,28.296,62533668,0
2012-03-15,28.415,28.898,28.073,28.89,53083436,0
2012-03-16,28.915,28.939,28.516,28.738,47038019,0
2012-03-19,28.609,29.333,28.415,29.044,43238777,0
2012-03-20,28.883,29.264,28.609,29.104,40282648,0
2012-03-21,29.264,29.273,28.831,28.849,34612946,0
2012-03-22,28.456,28.746,28.262,28.37,35353440,0
2012-03-23,28.44,28.651,28.311,28.516,29950562,0
2012-03-26,28.84,29.248,28.651,29.248,31799019,0
2012-03-27,29.264,29.315,28.849,28.915,29371697,0
2012-03-28,28.831,29.315,28.831,29.315,34625801,0
2012-03-29,29.222,29.273,28.524,28.867,37108545,0
2012-03-30,29.053,29.062,28.715,29.028,31621976,0
2012-04-02,28.77,29.418,28.746,29.349,28933267,0
2012-04-03,29.171,29.378,29.018,29.326,30582580,0
2012-04-04,28.994,29.164,28.591,28.811,31342516,0
2012-04-05,28.729,28.929,28.599,28.693,15558699,0
2012-04-09,28.097,28.685,28.047,28.421,21228710,0
2012-04-10,28.389,28.637,27.938,27.998,40774213,0
2012-04-11,28.5,28.84,28.421,28.594,34893043,0
2012-04-12,28.651,29.05,28.508,28.93,36977366,0
2012-04-13,28.685,28.803,27.895,27.928,49295794,0
2012-04-16,28.218,28.448,27.786,28.191,35427569,0
2012-04-17,28.341,28.729,28.307,28.642,27897250,0
2012-04-18,28.456,28.695,28.345,28.549,23187738,0
2012-04-19,28.659,28.721,27.97,28.167,29812489,0
2012-04-20,28.267,28.341,27.982,28.067,27645172,0
2012-04-23,27.768,27.871,27.58,27.802,32056041,0
2012-04-24,27.895,28.191,27.842,28.125,23499486,0
2012-04-25,28.32,28.465,27.953,28.364,24092739,0
2012-04-26,28.32,28.787,28.243,28.779,27536256,0
2012-04-27,28.84,28.897,28.582,28.719,22158507,0
2012-04-30,28.699,28.717,28.158,28.415,23942250,0
2012-05-01,28.53,29.171,28.402,28.994,30541086,0
2012-05-02,28.848,28.921,28.497,28.736,22381355,0
2012-05-03,28.921,28.921,28.453,28.582,21785512,0
2012-05-04,28.453,28.607,28.041,28.275,31724228,0
2012-05-07,28.067,28.802,28.058,28.674,32958324,0
2012-05-08,28.359,28.719,28.12,28.375,31625092,0
2012-05-09,28.084,28.171,27.787,27.93,32195342,0
2012-05-10,28.426,28.674,28.164,28.411,29072293,0
2012-05-11,27.963,28.762,27.836,28.513,42505950,0
2012-05-14,28.147,28.204,27.717,27.743,34754893,0
2012-05-15,27.631,28.01,27.477,27.597,33441724,0
2012-05-16,27.769,28.01,27.367,27.367,32976945,0
2012-05-17,27.367,27.53,26.905,26.911,42898752,0
2012-05-18,26.937,27.033,26.238,26.484,62590396,0
2012-05-21,26.475,26.937,26.126,26.878,36058463,0
2012-05-22,27.007,27.778,26.852,27.109,35297394,0
2012-05-23,26.963,27.22,26.521,27.17,35730628,0
2012-05-24,27.264,27.289,26.842,27.23,25205508,0
2012-05-25,27.238,27.522,27.194,27.272,22121595,0
2012-05-29,27.477,27.613,27.358,27.605,23585399,0
2012-05-30,27.305,27.425,26.98,27.136,33519215,0
2012-05-31,27.19,27.697,26.864,27.431,37269334,0
2012-06-01,26.878,26.928,25.681,25.818,59029098,0
2012-06-04,26.021,26.021,25.508,25.724,44175071,0
2012-06-05,25.637,26.175,25.569,26.126,28744698,0
2012-06-06,26.329,26.521,25.998,26.512,67275304,0
2012-06-07,26.921,27.033,26.656,26.688,33765607,0
2012-06-08,26.706,26.905,26.329,26.905,39659780,0
2012-06-11,27.092,27.34,26.502,26.529,31380991,0
2012-06-12,26.639,26.861,25.972,26.793,37894193,0
2012-06-13,26.759,27.367,26.665,27.033,35290673,0
2012-06-14,27.092,27.605,26.989,27.417,36529280,0
2012-06-15,27.522,27.863,27.211,27.778,45732261,0
2012-06-18,27.673,28.019,27.561,27.787,24455605,0
2012-06-19,28,28.436,27.819,28.213,35771857,0
2012-06-20,28.267,28.385,27.667,28.084,34529989,0
2012-06-21,28.171,28.368,27.622,27.682,37300926,0
2012-06-22,27.963,28.324,27.863,28.084,40661356,0
2012-06-25,27.787,27.819,27.393,27.589,18647536,0
2012-06-26,27.65,27.795,27.433,27.673,22392030,0
2012-06-27,27.897,28.12,27.725,28.019,21075672,0
2012-06-28,27.743,27.863,27.314,27.802,34695788,0
2012-06-29,28.391,28.624,28.225,28.624,35248477,0
2012-07-02,28.821,28.875,28.426,28.719,22964912,0
2012-07-03,28.699,28.865,28.544,28.654,15815164,0
2012-07-05,28.467,28.552,28.251,28.364,25616781,0
2012-07-06,28.034,28.402,27.921,28.292,20978844,0
2012-07-09,28.283,28.736,28.283,28.469,23026491,0
2012-07-10,28.666,28.83,28.034,28.222,25559353,0
2012-07-11,28.12,28.573,28.049,28.478,27182743,0
2012-07-12,28.267,28.35,27.939,28.12,34998544,0
2012-07-13,28.002,29.068,27.956,29.025,46205566,0
2012-07-16,29.035,29.403,28.875,29.123,34748629,0
2012-07-17,29.268,29.319,28.76,29.206,25364877,0
2012-07-18,29.035,29.215,28.882,29.068,27277501,0
2012-07-19,29.137,29.395,29.068,29.233,26504397,0
2012-07-20,29.068,29.353,28.896,28.938,29018833,0
2012-07-23,28.436,28.857,28.359,28.625,30913178,0
2012-07-24,28.671,28.726,28.207,28.44,29121270,0
2012-07-25,28.554,28.599,28.238,28.385,30336809,0
2012-07-26,28.821,28.968,28.487,28.915,26592644,0
2012-07-27,28.994,29.431,28.976,29.234,30152414,0
2012-07-30,29.233,29.446,29.025,29.068,22329525,0
2012-07-31,28.943,29.102,28.868,28.934,22671522,0
2012-08-01,29.035,29.784,28.928,29.017,47986717,0
2012-08-02,28.783,28.828,28.113,28.535,36770284,0
2012-08-03,28.896,29.449,28.783,29.397,29284702,0
2012-08-06,29.49,29.587,29.096,29.105,19813202,0
2012-08-07,29.276,29.449,29.068,29.068,19666631,0
2012-08-08,28.976,29.251,28.847,29.138,14444064,0
2012-08-09,29.077,29.276,28.957,29.138,15118633,0
2012-08-10,28.928,29.251,28.896,29.147,13242703,0
2012-08-13,29.002,29.319,28.938,29.259,13214765,0
2012-08-14,29.388,29.49,29.181,29.259,15326548,0
2012-08-15,29.301,29.449,29.147,29.268,15979518,0
2012-08-16,29.397,29.466,29.105,29.406,22745556,0
2012-08-17,29.508,29.553,29.259,29.319,19647790,0
2012-08-20,29.319,29.466,29.276,29.353,21067838,0
2012-08-21,29.499,29.948,29.38,29.621,29329136,0
2012-08-22,29.579,29.69,29.388,29.449,21893776,0
2012-08-23,29.431,29.481,29.189,29.225,20359422,0
2012-08-24,29.123,29.474,29.086,29.328,19357699,0
2012-08-27,29.371,29.508,29.225,29.31,16032368,0
2012-08-28,29.189,29.508,29.181,29.38,18501871,0
2012-08-29,29.38,29.536,29.353,29.353,14699396,0
2012-08-30,29.251,29.335,29.129,29.181,17573121,0
2012-08-31,29.3,29.465,29.232,29.317,19594747,0
2012-09-04,29.328,29.406,29.058,29.123,17082234,0
2012-09-05,29.156,29.301,29.068,29.077,18711311,0
2012-09-06,29.276,30.113,29.276,30.018,37307671,0
2012-09-07,30.121,30.317,29.931,30.156,31076727,0
2012-09-10,30.043,30.104,29.802,29.802,22768828,0
2012-09-11,29.406,29.784,29.38,29.423,33167401,0
2012-09-12,29.553,29.681,29.474,29.579,19902343,0
2012-09-13,29.587,30.697,29.415,30.629,41687663,0
2012-09-14,30.672,31.534,30.637,31.129,48757221,0
2012-09-17,30.732,31.007,30.421,30.439,37456888,0
2012-09-18,30.446,30.655,30.301,30.535,30511678,0
2012-09-19,30.714,30.879,30.361,30.37,29901228,0
2012-09-20,30.188,30.353,30.027,30.326,25820368,0
2012-09-21,30.518,30.545,29.983,30.129,78314102,0
2012-09-24,29.957,30.353,29.921,30.241,22786673,0
2012-09-25,30.343,30.69,29.913,29.913,36583335,0
2012-09-26,29.978,29.985,29.544,29.656,31973678,0
2012-09-27,29.734,30.011,29.628,29.95,25060977,0
2012-09-28,29.824,30.034,29.703,29.753,24967500,0
2012-10-01,29.965,30.259,29.819,29.897,21932001,0
2012-10-02,30.011,30.046,29.759,30.003,25144188,0
2012-10-03,30.142,30.723,30.071,30.532,33995079,0
2012-10-04,30.688,31.018,30.542,30.99,33779992,0
2012-10-05,31.102,31.311,30.705,30.879,30411034,0
2012-10-08,30.75,30.965,30.697,30.844,16112964,0
2012-10-09,30.896,30.974,30.129,30.241,47422700,0
2012-10-10,30.259,30.473,30.156,30.353,24634087,0
2012-10-11,30.665,30.723,30.214,30.309,26782981,0
2012-10-12,29.156,29.655,28.994,29.508,71171280,0
2012-10-15,29.371,29.466,28.888,29.206,58314185,0
2012-10-16,29.38,29.406,28.865,29.058,46264345,0
2012-10-17,29.234,29.913,29.189,29.699,40398899,0
2012-10-18,29.784,30.018,29.637,29.784,26849666,0
2012-10-19,29.821,29.821,29.309,29.587,32289805,0
2012-10-22,29.553,29.758,29.431,29.724,26749188,0
2012-10-23,29.326,29.43,28.982,29.178,33857459,0
2012-10-24,29.328,29.517,28.938,29.051,29192052,0
2012-10-25,29.38,29.49,29.058,29.345,21839716,0
2012-10-26,29.17,29.369,29.031,29.265,26999662,0
2012-10-31,29.457,29.527,28.988,29.019,28906105,0
2012-11-01,29.077,29.345,28.928,29.345,30386904,0
2012-11-02,29.587,29.646,28.998,29.064,22229957,0
2012-11-05,28.91,29.352,28.901,29.309,20367525,0
2012-11-06,29.335,29.637,29.3,29.569,21811971,0
2012-11-07,29.274,29.274,28.451,28.537,37119893,0
2012-11-08,28.77,28.901,28.028,28.05,32343668,0
2012-11-09,28.035,28.355,27.963,28.05,24952517,0
2012-11-12,28.14,28.232,27.939,28.069,17293783,0
2012-11-13,27.808,28.225,27.749,27.766,23776095,0
2012-11-14,27.817,27.982,27.098,27.254,35647704,0
2012-11-15,27.305,27.678,27.247,27.375,26473383,0
2012-11-16,27.419,27.749,27.228,27.695,29501191,0
2012-11-19,28.167,28.279,27.88,28.094,26127384,0
2012-11-20,28.094,28.804,27.982,28.545,27551061,0
2012-11-21,28.581,28.615,28.158,28.261,18291486,0
2012-11-23,28.485,28.787,28.381,28.787,10128857,0
2012-11-26,28.642,28.657,28.319,28.528,19567643,0
2012-11-27,28.451,28.648,28.251,28.295,21897952,0
2012-11-28,28.14,28.485,27.851,28.451,20891665,0
2012-11-29,28.657,28.901,28.563,28.755,24584188,0
2012-11-30,28.715,28.799,28.478,28.628,22537614,0
2012-12-03,28.77,28.823,28.391,28.4,22634825,0
2012-12-04,28.444,28.478,28.102,28.393,23406971,0
2012-12-05,28.545,28.787,28.345,28.598,31405653,0
2012-12-06,28.598,28.841,28.459,28.738,21719046,0
2012-12-07,28.877,28.918,28.615,28.814,21364445,0
2012-12-10,28.755,28.91,28.642,28.657,20731553,0
2012-12-11,28.712,28.998,28.657,28.868,24036077,0
2012-12-12,28.99,29.413,28.925,29.048,30327571,0
2012-12-13,29.04,29.161,28.787,28.841,21464331,0
2012-12-14,28.833,28.891,28.634,28.745,22178760,0
2012-12-17,28.833,29.872,28.833,29.812,50139188,0
2012-12-18,30.054,30.515,29.899,30.314,40460238,0
2012-12-19,30.323,30.376,30.003,30.021,38660650,0
2012-12-20,29.881,30.404,29.881,30.404,28979325,0
2012-12-21,30.088,30.246,29.656,29.899,42846254,0
2012-12-24,29.804,30.349,29.759,29.846,9123550,0
2012-12-26,29.89,30.021,29.656,29.768,16479305,0
2012-12-27,29.759,29.864,29.187,29.637,22216875,0
2012-12-28,29.386,29.682,29.369,29.405,18312405,0
2012-12-31,29.258,29.7,29.232,29.637,30789439,0
2013-01-02,30.385,30.412,30.125,30.394,35107782,0
2013-01-03,30.349,30.385,30.011,30.142,29263119,0
2013-01-04,29.995,30.385,29.872,30.298,36242827,0
2013-01-07,30.298,30.323,29.89,30.151,32446660,0
2013-01-08,30.071,30.169,29.856,30.098,23229633,0
2013-01-09,30.216,30.479,30.05,30.094,28357969,0
2013-01-10,30.374,30.697,30.253,30.697,43253057,0
2013-01-11,30.289,30.505,29.941,30.435,50899981,0
2013-01-14,30.34,30.404,29.932,30.151,26692808,0
2013-01-15,30.03,30.524,30.003,30.444,28644053,0
2013-01-16,30.323,30.602,30.273,30.427,19373660,0
2013-01-17,30.515,30.542,30.289,30.376,26425825,0
2013-01-18,30.338,30.419,29.919,30.287,36210825,0
2013-01-22,30.175,30.394,30.098,30.385,24116783,0
2013-01-23,30.374,30.451,30.234,30.304,20973513,0
2013-01-24,30.404,30.749,30.246,30.488,25475928,0
2013-01-25,30.592,30.618,30.304,30.47,22416345,0
2013-01-28,30.523,30.564,30.216,30.443,25449534,0
2013-01-29,30.435,30.635,30.392,30.583,19428487,0
2013-01-30,30.558,30.602,30.329,30.542,31846467,0
2013-01-31,30.443,30.558,30.384,30.419,19189788,0
2013-02-01,30.618,30.785,30.523,30.681,24060056,0
2013-02-04,30.505,30.564,30.234,30.356,25469631,0
2013-02-05,30.532,30.654,30.435,30.435,20077550,0
2013-02-06,30.419,30.55,30.312,30.542,27581019,0
2013-02-07,30.514,30.523,30.172,30.271,31025335,0
2013-02-08,30.295,30.496,30.287,30.46,21098698,0
2013-02-11,30.523,30.908,30.496,30.794,27709266,0
2013-02-12,30.862,31.045,30.758,31.011,22396436,0
2013-02-13,30.959,31.021,30.523,30.681,24441372,0
2013-02-14,30.583,30.802,30.487,30.75,25530339,0
2013-02-15,30.776,30.881,30.583,30.704,24169356,0
2013-02-19,30.714,30.802,30.635,30.689,29101184,0
2013-02-20,30.644,30.845,30.618,30.654,31535403,0
2013-02-21,30.644,31.162,30.583,30.968,43549499,0
2013-02-22,31.065,31.291,30.908,31.283,23498411,0
2013-02-25,31.3,31.397,30.364,30.384,30959028,0
2013-02-26,30.635,30.654,30.147,30.347,33901011,0
2013-02-27,30.411,30.758,30.216,30.681,36843555,0
2013-02-28,30.628,30.89,30.583,30.635,25310263,0
2013-03-01,30.514,31.065,30.435,30.908,23619396,0
2013-03-04,30.89,31.335,30.854,31.31,19329614,0
2013-03-05,31.431,31.693,31.274,31.335,26693539,0
2013-03-06,31.518,31.562,31.274,31.482,21174398,0
2013-03-07,31.554,31.859,31.509,31.806,24626474,0
2013-03-08,31.832,31.981,31.641,31.876,27529948,0
2013-03-11,31.946,32.435,31.902,32.426,21746721,0
2013-03-12,32.39,32.469,31.99,32.015,25981520,0
2013-03-13,32.085,32.191,31.902,32.112,18114822,0
2013-03-14,32.27,32.338,32.138,32.286,25051065,0
2013-03-15,32.627,33.361,32.574,33.361,64194985,0
2013-03-18,32.925,33.097,32.853,32.975,34072132,0
2013-03-19,33.116,33.126,32.601,32.74,27166362,0
2013-03-20,32.879,33.046,32.618,32.697,21816338,0
2013-03-21,32.451,32.645,32.4,32.435,27492613,0
2013-03-22,32.549,32.645,32.4,32.487,17916319,0
2013-03-25,32.618,32.663,32.26,32.497,23249801,0
2013-03-26,32.69,32.705,32.375,32.574,21340924,0
2013-03-27,32.39,32.451,32.138,32.294,16994952,0
2013-03-28,32.338,32.347,32.164,32.304,19439529,0
2013-04-01,32.304,32.39,32.095,32.252,12494167,0
2013-04-02,32.338,32.4,32.112,32.207,19574509,0
2013-04-03,32.199,32.27,31.92,32.025,30089587,0
2013-04-04,32.112,32.731,32.095,32.68,27599450,0
2013-04-05,32.147,32.487,31.981,32.444,28080933,0
2013-04-08,32.41,32.41,31.981,32.329,23001438,0
2013-04-09,32.444,32.879,32.294,32.705,24333367,0
2013-04-10,32.794,33.056,32.487,32.811,26985551,0
2013-04-11,32.828,33.106,32.444,32.757,34988328,0
2013-04-12,32.26,32.68,31.964,32.497,41990840,0
2013-04-15,32.329,32.68,31.911,31.937,26442066,0
2013-04-16,32.112,32.514,32.095,32.365,23305984,0
2013-04-17,32.147,32.207,31.658,31.928,36402301,0
2013-04-18,31.955,31.999,31.604,31.676,22125087,0
2013-04-19,31.797,32.076,31.693,32.041,20735794,0
2013-04-22,32.171,32.189,31.793,32.073,16526006,0
2013-04-23,32.179,32.435,32.057,32.426,22723161,0
2013-04-24,32.488,32.708,32.435,32.61,19172084,0
2013-04-25,32.725,33.007,32.603,32.875,17016843,0
2013-04-26,32.803,33.083,32.714,33.083,20398780,0
2013-04-29,33.142,33.168,32.975,33.083,18339974,0
2013-04-30,33.152,33.22,32.785,33.168,23573689,0
2013-05-01,33.097,33.152,32.567,32.714,20197871,0
2013-05-02,32.757,32.879,32.645,32.67,15124971,0
2013-05-03,32.959,33.116,32.837,32.959,18189933,0
2013-05-06,33.064,33.178,32.959,33.097,16292651,0
2013-05-07,33.205,33.675,33.106,33.537,26649402,0
2013-05-08,33.568,34.04,33.492,33.841,21294132,0
2013-05-09,33.833,33.899,33.254,33.351,31545969,0
2013-05-10,33.483,33.586,33.289,33.473,18622040,0
2013-05-13,33.483,33.7,33.297,33.624,14513610,0
2013-05-14,33.676,34.142,33.634,34.115,24690177,0
2013-05-15,34.063,34.661,33.983,34.594,29194637,0
2013-05-16,34.574,34.979,34.406,34.556,26086137,0
2013-05-17,34.697,35.128,34.617,35.101,27721140,0
2013-05-20,35.121,35.465,35.075,35.383,21517037,0
2013-05-21,35.498,35.91,35.357,35.806,26193922,0
2013-05-22,35.843,36.175,35.199,35.296,34527406,0
2013-05-23,34.678,35.597,34.678,35.216,28099968,0
2013-05-24,34.784,35.473,34.768,35.42,19454715,0
2013-05-28,35.91,36.071,35.568,35.665,23851723,0
2013-05-29,35.524,36,35.392,35.868,25957915,0
2013-05-30,35.901,36.607,35.824,36.307,25020464,0
2013-05-31,36.318,36.398,35.689,35.689,30575704,0
2013-06-03,35.938,36.051,35.199,35.852,26863477,0
2013-06-04,35.91,36.239,35.577,35.597,21255583,0
2013-06-05,35.42,35.692,34.908,35.049,23972592,0
2013-06-06,34.944,35.878,34.856,35.843,28090985,0
2013-06-07,36.291,36.423,35.919,36.307,26655346,0
2013-06-10,36.529,36.695,36.239,36.326,18564725,0
2013-06-11,35.894,36.264,35.728,35.788,20855315,0
2013-06-12,35.901,36.042,35.313,35.445,20813508,0
2013-06-13,35.465,36.079,35.383,36.034,19744263,0
2013-06-14,35.947,36.14,35.296,35.348,22126985,0
2013-06-17,35.728,35.834,35.508,35.745,17611391,0
2013-06-18,35.843,36.061,35.762,35.947,17933419,0
2013-06-19,35.894,36.247,35.754,35.788,23743901,0
2013-06-20,35.465,35.788,35.191,35.288,33296928,0
2013-06-21,35.77,36.264,35.34,36.051,44139315,0
2013-06-24,35.63,35.647,34.678,35.032,35274759,0
2013-06-25,35.348,35.674,35.111,35.473,25294765,0
2013-06-26,35.852,36.353,35.852,36.108,22050445,0
2013-06-27,36.423,36.739,36.22,36.58,21359861,0
2013-06-28,36.839,36.893,36.389,36.582,22856943,0
2013-07-01,36.58,36.934,36.326,36.406,18379290,0
2013-07-02,36.264,36.598,36.098,36.283,17680213,0
2013-07-03,36.071,36.353,35.901,36.283,9178866,0
2013-07-05,36.493,37.03,36.466,37.03,16967944,0
2013-07-08,37.285,37.822,37.224,37.699,25942662,0
2013-07-09,37.802,37.918,37.17,37.585,25616363,0
2013-07-10,37.452,37.479,36.739,37.03,28897776,0
2013-07-11,37.382,37.425,36.475,36.87,36608729,0
2013-07-12,37.495,37.892,37.144,37.524,40683745,0
2013-07-15,37.832,38.165,37.822,38.156,24916584,0
2013-07-16,38.156,38.245,37.717,37.867,24801794,0
2013-07-17,38.024,38.622,37.998,38.297,27223423,0
2013-07-18,38.484,39.25,38.439,39.09,26636835,0
2013-07-19,39.098,39.399,38.845,39.128,21482217,0
2013-07-22,39.152,39.416,38.967,39.284,20915045,0
2013-07-23,39.3,39.425,39.168,39.23,15261072,0
2013-07-24,39.325,39.372,38.949,39.002,20390677,0
2013-07-25,38.92,38.92,38.217,38.421,33480913,0
2013-07-26,38.334,38.464,38.024,38.297,21022805,0
2013-07-29,38.211,38.289,38.034,38.069,14090727,0
2013-07-30,38.28,38.413,38.014,38.076,21108091,0
2013-07-31,38.113,38.771,38.113,38.289,28957887,0
2013-08-01,38.896,39.382,38.835,38.958,22520288,0
2013-08-02,38.939,39.211,38.771,39.16,15284055,0
2013-08-05,39.143,39.211,38.92,39.029,16090108,0
2013-08-06,38.967,39.01,38.705,38.755,15664674,0
2013-08-07,38.411,38.561,38.347,38.347,20967033,0
2013-08-08,38.543,38.613,38.099,38.303,21105449,0
2013-08-09,38.293,38.446,38.109,38.312,12091726,0
2013-08-12,38.152,38.488,37.976,38.287,12511449,0
2013-08-13,38.331,38.428,38.161,38.391,14372115,0
2013-08-14,38.505,38.578,38.198,38.198,15543716,0
2013-08-15,38.019,38.214,37.938,38.099,20030090,0
2013-08-16,37.825,38.268,37.789,37.887,18322894,0
2013-08-19,38.074,38.091,37.629,37.656,17911419,0
2013-08-20,37.639,37.815,37.364,37.746,17054760,0
2013-08-21,37.621,37.825,37.337,37.54,16458694,0
2013-08-22,37.586,37.779,37.382,37.647,15839793,0
2013-08-23,37.825,37.958,37.53,37.895,13722762,0
2013-08-26,37.843,37.958,37.549,37.568,11403950,0
2013-08-27,37.122,37.142,36.371,36.432,21697546,0
2013-08-28,36.416,36.849,36.318,36.557,15717049,0
2013-08-29,36.39,36.921,36.361,36.557,11863656,0
2013-08-30,36.924,36.968,36.523,36.666,16842352,0
2013-09-03,36.913,37.089,36.39,36.683,17996765,0
2013-09-04,36.656,36.999,36.557,36.779,14073396,0
2013-09-05,36.824,37.222,36.779,37.061,12786734,0
2013-09-06,37.232,37.241,36.513,36.715,16418593,0
2013-09-09,36.798,36.975,36.239,36.975,30939434,0
2013-09-10,37.329,37.629,37.132,37.621,21103523,0
2013-09-11,37.656,37.692,37.444,37.664,16605535,0
2013-09-12,37.682,37.805,37.285,37.452,16360843,0
2013-09-13,37.329,37.568,37.285,37.39,11268498,0
2013-09-16,37.903,38.17,37.852,38.009,21810269,0
2013-09-17,38.081,38.152,37.727,37.976,19012969,0
2013-09-18,37.931,38.836,37.887,38.381,26999093,0
2013-09-19,38.846,38.846,37.877,38.074,18003267,0
2013-09-20,38.074,38.198,37.664,37.976,36207190,0
2013-09-23,37.595,37.682,37.275,37.496,18590578,0
2013-09-24,37.285,37.487,36.956,36.982,25269314,0
2013-09-25,37.071,37.187,36.592,37.053,21650387,0
2013-09-26,37.151,37.399,36.699,36.875,23125889,0
2013-09-27,36.84,37.018,36.789,36.858,22605811,0
2013-09-30,36.647,37.075,36.503,36.878,22810204,0
2013-10-01,36.666,36.84,36.416,36.77,14413395,0
2013-10-02,36.513,36.566,36.336,36.566,20069625,0
2013-10-03,36.532,36.532,36.016,36.336,21494662,0
2013-10-04,36.336,36.602,36.265,36.602,13858259,0
2013-10-07,36.15,36.239,35.999,35.999,17251145,0
2013-10-08,35.936,36.132,35.635,35.661,21727812,0
2013-10-09,35.831,35.936,35.512,35.767,19217293,0
2013-10-10,36.298,36.751,35.831,36.725,29989461,0
2013-10-11,35.841,36.789,35.716,36.715,51943684,0
2013-10-14,36.46,37.132,36.424,36.999,19389092,0
2013-10-15,37.099,37.204,36.708,36.815,19472070,0
2013-10-16,37.142,37.779,36.999,37.407,29262790,0
2013-10-17,37.256,37.895,37.222,37.825,21243104,0
2013-10-18,37.86,38.055,37.558,37.825,19838520,0
2013-10-21,37.789,37.985,37.682,37.769,18570767,0
2013-10-22,37.887,38.152,37.727,38.055,21048974,0
2013-10-23,38.029,38.081,37.843,37.895,15360390,0
2013-10-24,38.009,38.091,37.71,37.835,15748122,0
2013-10-25,37.789,38.045,37.727,37.985,22384610,0
2013-10-28,37.958,38.099,37.727,37.958,14335432,0
2013-10-29,38.118,38.161,37.815,38.074,14788508,0
2013-10-30,38.207,38.462,38.126,38.198,18098687,0
2013-10-31,38.416,38.582,38.093,38.102,21030267,0
2013-11-01,37.86,38.144,37.736,37.815,17534708,0
2013-11-04,37.887,37.967,37.692,37.843,13452336,0
2013-11-05,37.815,37.948,37.664,37.779,18735988,0
2013-11-06,38.038,38.056,37.727,37.878,16527247,0
2013-11-07,37.987,38.021,37.228,37.228,25132844,0
2013-11-08,37.236,38.342,37.228,38.12,26286745,0
2013-11-11,38.102,38.252,37.878,38.155,13180918,0
2013-11-12,38.093,38.155,37.547,37.736,14996077,0
2013-11-13,37.627,38.191,37.307,38.164,26946379,0
2013-11-14,38.272,38.485,38.003,38.458,19978711,0
2013-11-15,38.359,38.95,38.342,38.859,26219381,0
2013-11-18,38.896,39.021,38.701,38.744,14696872,0
2013-11-19,38.844,39.111,38.709,38.878,16468988,0
2013-11-20,39.031,39.331,38.807,38.93,17690679,0
2013-11-21,39.101,39.619,39.083,39.341,18430883,0
2013-11-22,39.273,39.609,39.207,39.59,12364049,0
2013-11-25,39.699,39.914,39.627,39.699,13852859,0
2013-11-26,39.742,39.931,39.531,39.549,15047228,0
2013-11-27,39.699,39.699,39.331,39.511,15300370,0
2013-11-29,39.619,39.724,39.235,39.289,10946855,0
2013-12-02,39.369,39.699,39.35,39.432,18756600,0
2013-12-03,39.331,39.521,38.887,39.031,25106551,0
2013-12-04,38.734,39.331,38.683,39.045,20135020,0
2013-12-05,38.93,39.225,38.567,38.601,21344399,0
2013-12-06,38.977,39.44,38.761,39.369,18946124,0
2013-12-09,39.397,39.699,39.397,39.557,15698472,0
2013-12-10,39.465,39.665,39.314,39.369,15964263,0
2013-12-11,39.331,39.423,38.807,38.844,20425570,0
2013-12-12,38.887,39.073,38.797,38.826,15399431,0
2013-12-13,38.844,39.121,38.816,39.031,15794761,0
2013-12-16,39.245,39.397,39.092,39.255,14850040,0
2013-12-17,39.055,39.111,38.816,38.904,14986657,0
2013-12-18,39.255,40.216,38.968,40.101,31387013,0
2013-12-19,39.824,40.341,39.716,40.179,19847555,0
2013-12-20,40.255,40.341,39.986,40.129,32939353,0
2013-12-23,40.271,40.638,40.255,40.35,14601736,0
2013-12-24,40.389,40.572,40.323,40.513,4879787,0
2013-12-26,40.609,40.733,40.546,40.646,8190728,0
2013-12-27,40.689,40.723,40.513,40.609,7668620,0
2013-12-30,40.672,40.707,40.456,40.609,12684801,0
2013-12-31,40.629,40.655,40.295,40.522,14838756,0
2014-01-02,40.294,40.43,40.083,40.179,19433416,0
2014-01-03,40.153,40.59,40.145,40.465,16463338,0
2014-01-06,40.638,40.887,40.485,40.539,20751773,0
2014-01-07,40.877,40.877,40.36,40.522,18931963,0
2014-01-08,40.522,41.011,40.475,40.985,23425203,0
2014-01-09,41.028,41.235,40.877,41.199,16122324,0
2014-01-10,41.11,41.11,40.723,41.003,17401421,0
2014-01-13,41.02,41.153,40.563,40.664,23581075,0
2014-01-14,40.59,40.913,40.092,40.689,31962461,0
2014-01-15,41.003,41.718,40.841,41.411,30734025,0
2014-01-16,41.324,41.467,41.118,41.402,14446102,0
2014-01-17,41.487,41.554,41.18,41.402,16994913,0
2014-01-21,41.536,41.804,41.269,41.502,17404635,0
2014-01-22,41.718,41.795,41.502,41.652,13240528,0
2014-01-23,41.314,41.458,41.055,41.369,22220744,0
2014-01-24,41.083,41.199,40.59,40.59,22770282,0
2014-01-27,40.646,40.949,40.369,40.638,23996388,0
2014-01-28,40.867,41.269,40.743,41.02,18095086,0
2014-01-29,40.723,41.244,40.599,40.689,23031732,0
2014-01-30,40.921,41.235,40.85,41.101,14245197,0
2014-01-31,40.532,40.796,40.369,40.465,30678935,0
2014-02-03,40.437,40.716,39.557,39.655,33139318,0
2014-02-04,39.779,40.002,39.475,39.958,23360594,0
2014-02-05,39.995,40.102,39.689,39.741,24641509,0
2014-02-06,39.866,40.247,39.778,40.237,23479432,0
2014-02-07,40.479,40.793,40.29,40.769,18917718,0
2014-02-10,40.769,40.991,40.634,40.902,13936602,0
2014-02-11,40.955,41.412,40.847,41.304,15110282,0
2014-02-12,41.295,41.556,41.16,41.324,13598405,0
2014-02-13,40.991,41.396,40.829,41.314,16291598,0
2014-02-14,41.361,41.585,41.16,41.449,12656178,0
2014-02-18,41.585,41.63,41.396,41.449,13524219,0
2014-02-19,41.377,41.556,40.865,40.911,18050394,0
2014-02-20,40.785,41.198,40.66,41.001,14961471,0
2014-02-21,40.991,41.386,40.865,40.974,17197647,0
2014-02-24,41.091,41.721,41.063,41.403,15840704,0
2014-02-25,41.512,41.566,41.287,41.403,15397977,0
2014-02-26,41.639,41.721,41.16,41.377,15490238,0
2014-02-27,41.287,41.403,40.983,41.377,15357994,0
2014-02-28,41.421,41.915,41.343,41.711,18195626,0
2014-03-03,41.431,41.546,41.295,41.468,17955182,0
2014-03-04,41.979,42.051,41.721,41.999,16639616,0
2014-03-05,42.07,42.438,41.953,42.311,15203294,0
2014-03-06,42.493,42.679,42.384,42.537,16389314,0
2014-03-07,42.914,43.561,42.772,43.083,22828322,0
2014-03-10,43.039,43.38,42.753,43.265,13199706,0
2014-03-11,43.435,43.454,42.878,42.958,14947530,0
2014-03-12,42.861,43.245,42.735,43.238,15030176,0
2014-03-13,43.337,43.4,42.896,42.987,16486717,0
2014-03-14,42.762,43.193,42.473,42.59,17080328,0
2014-03-17,42.852,43.284,42.753,43.245,12337532,0
2014-03-18,43.284,43.534,43.238,43.49,10859223,0
2014-03-19,43.472,43.498,42.661,42.958,31468374,0
2014-03-20,42.861,44.351,42.861,44.055,28055014,0
2014-03-21,44.739,44.899,44.063,44.136,34551878,0
2014-03-24,44.461,44.471,43.867,44.012,21899673,0
2014-03-25,44.252,44.271,43.946,43.992,16314733,0
2014-03-26,44.199,44.207,43.542,43.58,19364639,0
2014-03-27,44.486,44.739,43.714,44.117,32358305,0
2014-03-28,44.155,44.578,44.072,44.29,16702791,0
2014-03-31,44.703,44.847,44.442,44.693,19923308,0
2014-04-01,44.818,44.866,44.477,44.722,18250562,0
2014-04-02,44.722,44.818,44.486,44.713,14507423,0
2014-04-03,44.757,44.828,44.53,44.773,10682845,0
2014-04-04,44.972,45.366,44.53,44.53,20814178,0
2014-04-07,44.424,44.63,43.714,43.723,21872897,0
2014-04-08,43.723,44.03,43.525,43.876,21241869,0
2014-04-09,44.09,44.117,43.677,44.117,17726279,0
2014-04-10,44.226,44.226,42.87,42.87,27718090,0
2014-04-11,42.637,43.911,41.979,43.202,40542255,0
2014-04-14,43.462,43.741,42.628,43.228,27067065,0
2014-04-15,43.284,43.919,43.165,43.83,24205801,0
2014-04-16,44.136,44.234,43.696,44.109,19883879,0
2014-04-17,44.046,44.29,43.849,43.965,21590576,0
2014-04-21,44.1,44.326,43.992,44.136,13887012,0
2014-04-22,44.072,44.471,43.937,44.234,15807740,0
2014-04-23,44.207,44.63,44.207,44.558,14812499,0
2014-04-24,44.693,44.693,44.181,44.316,14035086,0
2014-04-25,44.271,44.433,44.03,44.072,18111886,0
2014-04-28,44.326,44.326,43.606,43.974,20487507,0
2014-04-29,44.271,44.486,44.146,44.452,16419658,0
2014-04-30,44.433,44.703,44.361,44.605,16661703,0
2014-05-01,44.693,44.782,44.433,44.605,13188677,0
2014-05-02,44.722,44.934,44.477,44.549,14879484,0
2014-05-05,44.281,44.605,44.117,44.53,10157693,0
2014-05-06,44.377,44.414,44.09,44.109,18043856,0
2014-05-07,44.344,44.735,44.226,44.698,17132315,0
2014-05-08,44.659,44.786,44.524,44.642,14256325,0
2014-05-09,44.591,44.633,44.262,44.416,16767782,0
2014-05-12,44.688,45.113,44.642,45.033,18177637,0
2014-05-13,45.048,45.212,44.922,45.077,10726270,0
2014-05-14,45.123,45.123,44.515,44.609,14655056,0
2014-05-15,44.436,44.572,44.038,44.371,19194053,0
2014-05-16,44.353,44.464,44.1,44.416,15385202,0
2014-05-19,44.199,44.834,44.182,44.786,11638480,0
2014-05-20,44.668,44.76,44.226,44.309,16673152,0
2014-05-21,44.505,45.077,44.489,44.95,14291335,0
2014-05-22,44.96,45.287,44.889,45.239,13435562,0
2014-05-23,45.168,45.456,45.04,45.395,14546508,0
2014-05-27,45.54,45.882,45.432,45.746,14720774,0
2014-05-28,45.729,45.882,45.54,45.648,13774204,0
2014-05-29,45.802,45.802,45.385,45.492,14394328,0
2014-05-30,45.54,45.992,45.54,45.954,17115185,0
2014-06-02,46.1,46.306,46.036,46.236,13068704,0
2014-06-03,46.045,46.3,45.928,46.236,10269235,0
2014-06-04,46.11,46.217,45.992,46.189,11192688,0
2014-06-05,46.171,46.806,46.171,46.723,13108346,0
2014-06-06,46.751,47.079,46.707,47.041,14533090,0
2014-06-09,46.969,47.574,46.95,47.52,12197690,0
2014-06-10,47.42,47.631,47.231,47.593,13626004,0
2014-06-11,47.375,47.511,47.113,47.277,12967485,0
2014-06-12,47.167,47.312,46.742,46.798,14829619,0
2014-06-13,46.96,47.132,46.824,46.969,12278475,0
2014-06-16,46.96,46.96,46.1,46.236,18022246,0
2014-06-17,46.18,46.833,46.138,46.751,17095003,0
2014-06-18,46.779,47.186,46.634,47.096,19975031,0
2014-06-19,47.06,47.239,46.996,47.079,18049986,0
2014-06-20,47.404,47.884,47.303,47.865,32968873,0
2014-06-23,47.701,48.011,47.538,47.946,14498975,0
2014-06-24,47.903,47.954,47.439,47.503,12404956,0
2014-06-25,47.322,47.73,47.123,47.603,14160532,0
2014-06-26,47.622,47.657,47.06,47.394,13863074,0
2014-06-27,47.267,47.875,47.196,47.875,18635061,0
2014-06-30,47.73,47.748,47.42,47.565,14285738,0
2014-07-01,47.72,47.918,47.622,47.71,13792707,0
2014-07-02,47.748,47.818,47.557,47.657,15959785,0
2014-07-03,47.865,48.036,47.809,47.964,9659278,0
2014-07-07,47.875,47.946,47.467,47.511,14974609,0
2014-07-08,47.331,47.467,47.149,47.284,19089291,0
2014-07-09,47.331,47.331,46.979,47.231,17808168,0
2014-07-10,46.861,47.022,46.634,46.887,22167289,0
2014-07-11,46.274,46.761,45.992,46.596,33144150,0
2014-07-14,46.527,46.915,46.282,46.435,23482927,0
2014-07-15,46.616,46.751,46.334,46.47,21336752,0
2014-07-16,46.679,46.751,46.198,46.306,23888485,0
2014-07-17,46.227,46.264,45.802,45.866,26958608,0
2014-07-18,46.128,46.48,45.964,46.409,17112717,0
2014-07-21,46.157,46.291,46.019,46.198,16835940,0
2014-07-22,46.334,46.587,46.198,46.47,13172419,0
2014-07-23,46.543,46.717,46.399,46.451,10065361,0
2014-07-24,46.571,46.751,46.536,46.687,10983190,0
2014-07-25,46.596,46.852,46.596,46.697,11104487,0
2014-07-28,46.435,46.788,46.306,46.697,14882021,0
2014-07-29,46.742,47.196,46.587,46.644,16035133,0
2014-07-30,46.814,47.331,46.779,47.149,12635213,0
2014-07-31,46.933,46.95,46.055,46.063,21702069,0
2014-08-01,45.874,46.256,45.456,45.568,20767959,0
2014-08-04,45.746,46.18,45.72,46.147,14784895,0
2014-08-05,45.911,46.09,45.482,45.61,14107331,0
2014-08-06,45.449,46.039,45.412,45.62,16729983,0
2014-08-07,45.876,45.93,45.201,45.294,15482128,0
2014-08-08,45.32,45.6,45.082,45.568,15980279,0
2014-08-11,45.638,45.794,45.364,45.463,16093697,0
2014-08-12,45.44,45.812,45.336,45.364,16701348,0
2014-08-13,45.584,45.676,45.422,45.559,13478401,0
2014-08-14,45.666,46.014,45.62,45.911,13062748,0
2014-08-15,46.021,46.132,45.449,45.757,14590851,0
2014-08-18,45.995,46.231,45.93,46.193,10878202,0
2014-08-19,46.269,46.558,46.251,46.349,9566869,0
2014-08-20,46.286,46.422,46.151,46.34,9175464,0
2014-08-21,46.477,46.842,46.388,46.741,11085335,0
2014-08-22,46.787,47.015,46.594,46.642,10105353,0
2014-08-25,46.915,47.16,46.852,46.887,9508350,0
2014-08-26,47.015,47.105,46.906,46.988,7711117,0
2014-08-27,47.07,47.115,46.722,46.787,9125032,0
2014-08-28,46.669,46.731,46.477,46.614,8442418,0
2014-08-29,46.722,46.906,46.642,46.877,9722953,0
2014-09-02,47.125,47.125,46.695,46.997,10961034,0
2014-09-03,47.151,47.416,46.842,46.979,8488140,0
2014-09-04,46.979,47.315,46.842,46.997,9114503,0
2014-09-05,46.823,47.07,46.624,47.07,13280099,0
2014-09-08,46.915,47.142,46.787,46.906,8500798,0
2014-09-09,46.686,46.805,46.477,46.54,11790607,0
2014-09-10,46.55,47.042,46.534,46.95,12488608,0
2014-09-11,46.842,47.142,46.77,47.015,9953008,0
2014-09-12,47.088,47.416,46.95,47.115,13799345,0
2014-09-15,47.142,47.534,47.07,47.334,11427962,0
2014-09-16,47.188,47.825,47.188,47.67,11548604,0
2014-09-17,47.782,48.163,47.542,47.853,18564959,0
2014-09-18,47.962,48.646,47.962,48.519,17983135,0
2014-09-19,48.846,49.029,48.501,48.628,24748625,0
2014-09-22,48.536,48.755,48.136,48.209,14754158,0
2014-09-23,48.163,48.337,47.471,47.481,22600676,0
2014-09-24,47.589,47.653,47.28,47.507,19985072,0
2014-09-25,47.481,47.542,46.852,46.852,18308057,0
2014-09-26,46.887,47.315,46.797,47.27,11799868,0
2014-09-29,47.088,47.315,46.823,47.105,10967999,0
2014-09-30,47.208,47.552,47.125,47.27,18278525,0
2014-10-01,47.242,47.353,46.659,46.715,18135286,0
2014-10-02,46.652,46.943,46.378,46.842,16934471,0
2014-10-03,47.188,47.569,47.005,47.481,15382990,0
2014-10-06,47.627,47.806,47.378,47.416,11929765,0
2014-10-07,47.242,47.242,46.534,46.55,13044944,0
2014-10-08,46.705,47.561,46.558,47.525,16752770,0
2014-10-09,47.443,47.579,46.506,46.585,20568209,0
2014-10-10,46.487,47.151,46.123,46.151,22176467,0
2014-10-13,46.123,46.457,45.702,45.747,21164557,0
2014-10-14,45.11,45.44,43.933,44.499,50313808,0
2014-10-15,43.862,44.217,42.321,43.607,42213279,0
2014-10-16,42.997,44.363,42.877,43.862,31793724,0
2014-10-17,44.19,44.681,44.116,44.371,31067895,0
2014-10-20,44.363,44.874,44.299,44.818,16479539,0
2014-10-21,45.227,46.094,45.175,45.977,19378671,0
2014-10-22,46.039,46.193,45.695,45.721,22032067,0
2014-10-23,46.251,46.457,46.014,46.114,15794234,0
2014-10-24,46.123,46.705,46.065,46.659,11948011,0
2014-10-27,46.652,46.805,46.487,46.76,12788616,0
2014-10-28,46.988,47.198,46.75,47.188,14558310,0
2014-10-29,47.115,47.636,47.096,47.542,18157137,0
2014-10-30,47.398,47.952,47.315,47.806,15480467,0
2014-10-31,48.309,48.455,48.098,48.381,23182182,0
2014-11-03,48.492,48.846,48.381,48.638,15745878,0
2014-11-04,48.646,48.746,48.218,48.545,16384560,0
2014-11-05,49.005,49.124,48.737,49.105,15803129,0
2014-11-06,49.124,49.649,49.059,49.592,16709237,0
2014-11-07,49.72,49.767,49.206,49.39,14511905,0
2014-11-10,49.243,49.528,49.187,49.381,12902883,0
2014-11-11,49.444,49.629,49.105,49.151,13648423,0
2014-11-12,48.894,49.235,48.812,49.114,11650925,0
2014-11-13,49.142,49.235,48.73,48.976,14710317,0
2014-11-14,48.976,49.243,48.83,48.94,10343152,0
2014-11-17,48.711,49.069,48.501,49.022,10520391,0
2014-11-18,48.692,49.079,48.647,48.867,13721027,0
2014-11-19,48.73,48.996,48.545,48.95,13616094,0
2014-11-20,48.766,49.134,48.692,49.059,11169112,0
2014-11-21,49.536,49.62,49.261,49.364,15901910,0
2014-11-24,49.592,49.868,49.472,49.629,12021677,0
2014-11-25,49.747,49.794,49.354,49.425,15687065,0
2014-11-26,49.71,49.922,49.511,49.794,12855029,0
2014-11-28,49.829,50.218,49.784,49.976,12050360,0
2014-12-01,49.922,50.08,49.261,49.373,15107241,0
2014-12-02,49.307,49.942,49.307,49.738,14089411,0
2014-12-03,49.691,50.097,49.629,49.895,16112622,0
2014-12-04,49.876,50.123,49.691,49.995,13511140,0
2014-12-05,50.356,50.777,50.316,50.483,15546154,0
2014-12-08,50.407,50.593,50.08,50.242,20645409,0
2014-12-09,49.803,50.364,49.582,50.297,14057196,0
2014-12-10,50.208,50.534,49.73,49.777,25407568,0
2014-12-11,50.08,50.619,49.876,49.932,18540197,0
2014-12-12,49.784,50.097,49.226,49.261,20486061,0
2014-12-15,49.545,49.912,48.766,48.794,27091942,0
2014-12-16,48.472,49.324,48.372,48.408,26326274,0
2014-12-17,48.656,49.399,48.564,49.344,21563173,0
2014-12-18,49.932,50.647,49.868,50.647,23332996,0
2014-12-19,50.364,50.838,49.95,49.95,39445902,0
2014-12-22,49.967,50.425,49.848,50.425,18962908,0
2014-12-23,50.517,51.042,50.509,50.885,14395425,0
2014-12-24,51.033,51.132,50.747,50.767,4684173,0
2014-12-26,50.829,50.949,50.692,50.711,6350981,0
2014-12-29,50.554,51.327,50.525,51.103,12411503,0
2014-12-30,50.931,51.142,50.82,50.838,9537747,0
2014-12-31,50.914,51.068,50.287,50.287,11000046,0
2015-01-02,50.554,50.629,49.71,50.178,12755161,0
2015-01-05,49.664,49.868,48.711,48.803,16348087,0
2015-01-06,48.94,49.05,47.563,47.784,22031167,0
2015-01-07,48.279,48.288,47.802,48.069,17130568,0
2015-01-08,48.629,49.16,48.583,49.134,18227895,0
2015-01-09,49.114,49.16,48.316,48.326,15861903,0
2015-01-12,48.233,48.335,47.435,47.748,18496252,0
2015-01-13,47.977,48.188,47.014,47.563,27339235,0
2015-01-14,46.784,47.453,46.254,47.014,40976648,0
2015-01-15,46.978,47.281,46.29,46.529,35040430,0
2015-01-16,46.353,47.425,46.334,47.372,25262552,0
2015-01-20,47.664,47.977,47.425,47.701,19254656,0
2015-01-21,47.692,48.344,47.435,47.793,19543245,0
2015-01-22,48.152,49.373,48.143,49.324,23424292,0
2015-01-23,49.271,49.52,48.839,48.858,19381686,0
2015-01-26,48.545,49.169,48.519,49.151,14639466,0
2015-01-27,48.554,48.932,48.225,48.592,15643899,0
2015-01-28,48.904,48.95,47.84,47.848,19811892,0
2015-01-29,47.857,48.527,47.601,48.399,18199130,0
2015-01-30,47.876,48.408,47.611,47.63,23714418,0
2015-02-02,47.876,48.536,47.692,48.446,19308498,0
2015-02-03,48.619,49.105,48.592,49.032,22084270,0
2015-02-04,48.967,49.402,48.847,48.967,15633123,0
2015-02-05,49.161,49.715,49.143,49.557,14383808,0
2015-02-06,49.973,50.859,49.705,50.278,20919554,0
2015-02-09,50.112,50.278,49.928,50.057,10547271,0
2015-02-10,50.435,50.518,50.067,50.387,13366521,0
2015-02-11,49.928,50.103,49.547,49.772,19814657,0
2015-02-12,50.037,50.694,49.834,50.657,21830330,0
2015-02-13,50.779,51.304,50.611,51.092,20369545,0
2015-02-17,51.073,51.212,50.739,51.127,12896631,0
2015-02-18,50.869,50.97,50.235,50.345,14329113,0
2015-02-19,50.241,50.62,49.983,50.379,11679320,0
2015-02-20,50.241,50.731,49.891,50.63,16297662,0
2015-02-23,50.492,50.888,50.112,50.879,14852467,0
2015-02-24,50.961,51.285,50.805,51.127,12946775,0
2015-02-25,51.147,51.323,51.008,51.092,11389404,0
2015-02-26,50.988,51.107,50.749,50.925,14703556,0
2015-02-27,50.62,51.046,50.594,50.594,14010292,0
2015-03-02,50.602,51.304,50.526,51.295,14066006,0
2015-03-03,51.246,51.323,50.917,51.202,12735147,0
2015-03-04,50.944,50.97,50.483,50.62,18034862,0
2015-03-05,50.722,50.796,50.464,50.64,10370598,0
2015-03-06,50.769,51.239,50.335,50.407,18733592,0
2015-03-09,50.584,50.796,50.445,50.483,12928347,0
2015-03-10,49.948,50.019,49.207,49.207,20276495,0
2015-03-11,49.743,49.854,49.495,49.586,17991219,0
2015-03-12,50.345,51.378,50.047,51.332,28446072,0
2015-03-13,51.239,51.387,50.805,51.099,19050902,0
2015-03-16,51.239,51.542,51.092,51.461,16791510,0
2015-03-17,51.246,51.691,51.018,51.627,14195204,0
2015-03-18,51.414,51.967,51.239,51.868,21659877,0
2015-03-19,51.627,51.691,51.008,51.256,16072417,0
2015-03-20,51.276,51.904,51.266,51.719,28684759,0
2015-03-23,51.739,51.977,51.461,51.507,17844476,0
2015-03-24,51.433,51.59,51.107,51.107,15082912,0
2015-03-25,51.027,51.117,50.364,50.364,16692415,0
2015-03-26,50.186,50.555,49.834,50.325,16286305,0
2015-03-27,50.364,50.416,49.825,49.973,14728565,0
2015-03-30,50.226,50.805,50.226,50.574,12677967,0
2015-03-31,50.296,50.501,50.037,50.235,14410181,0
2015-04-01,50.226,50.249,49.66,49.808,16717542,0
2015-04-02,49.78,50.306,49.695,50.206,14618861,0
2015-04-06,49.695,50.206,49.456,49.938,11680879,0
2015-04-07,50.121,50.226,49.844,49.881,11754171,0
2015-04-08,49.844,50.196,49.705,49.864,10644047,0
2015-04-09,49.918,50.13,49.614,50.037,11116523,0
2015-04-10,50.148,50.306,49.908,50.157,10322297,0
2015-04-13,50.157,50.535,50.121,50.407,16170429,0
2015-04-14,49.799,50.296,49.465,50.037,31719662,0
2015-04-15,50.206,50.703,50.037,50.611,18299856,0
2015-04-16,50.372,50.851,50.176,50.611,16941059,0
2015-04-17,50.186,50.379,49.844,49.908,19027402,0
2015-04-20,50.249,50.483,50.019,50.196,14432939,0
2015-04-21,50.372,50.649,50.037,50.121,11862956,0
2015-04-22,50.148,50.703,50.011,50.483,14688313,0
2015-04-23,50.241,50.898,50.241,50.657,15873802,0
2015-04-24,50.564,50.713,50.425,50.51,16534821,0
2015-04-27,50.594,51.246,50.518,50.759,21499491,0
2015-04-28,50.684,51.184,50.666,51.166,14109180,0
2015-04-29,50.944,51.488,50.859,51.212,19649783,0
2015-04-30,51.387,51.387,50.584,50.879,17953097,0
2015-05-01,51.027,51.323,50.749,50.961,13070652,0
2015-05-04,51.036,51.498,51.027,51.461,10809958,0
2015-05-05,51.461,51.894,51.34,51.453,18484185,0
2015-05-06,51.531,51.688,50.619,51.057,16853829,0
2015-05-07,51.094,51.308,50.769,50.954,15837191,0
2015-05-08,51.289,52.107,51.215,52.107,18800060,0
2015-05-11,52.023,52.023,51.538,51.604,13899915,0
2015-05-12,51.418,51.726,51.13,51.568,12591756,0
2015-05-13,51.568,51.902,51.473,51.688,12314431,0
2015-05-14,52.015,52.18,51.8,52.098,11859677,0
2015-05-15,52.098,52.098,51.409,51.613,14329074,0
2015-05-18,51.67,52.041,51.642,51.827,11441849,0
2015-05-19,51.966,52.709,51.958,52.431,18495265,0
2015-05-20,52.357,52.405,51.996,52.135,14297871,0
2015-05-21,51.986,52.228,51.902,52.069,14485730,0
2015-05-22,52.098,52.275,52.051,52.06,9217164,0
2015-05-26,51.966,52.06,51.558,51.744,17059309,0
2015-05-27,51.986,52.347,51.79,52.125,13473947,0
2015-05-28,52.135,52.339,51.958,52.255,11131556,0
2015-05-29,52.255,52.301,51.763,52.023,18600092,0
2015-06-01,52.284,52.517,51.876,52.098,16937889,0
2015-06-02,52.005,52.478,51.819,52.228,14136494,0
2015-06-03,52.507,53.175,52.387,52.905,17423515,0
2015-06-04,52.553,52.888,51.996,52.19,18960980,0
2015-06-05,53.028,53.193,52.431,52.627,18168420,0
2015-06-08,52.934,52.934,52.171,52.171,15326694,0
2015-06-09,52.275,52.925,52.06,52.709,15779888,0
2015-06-10,52.972,53.521,52.905,53.184,20031538,0
2015-06-11,53.233,53.521,53.054,53.233,14998480,0
2015-06-12,53.112,53.26,52.748,53.073,14430656,0
2015-06-15,52.665,53.054,52.507,52.972,13898302,0
2015-06-16,52.849,53.213,52.739,53.193,11268806,0
2015-06-17,53.278,53.502,53.083,53.148,18821897,0
2015-06-18,53.26,53.771,53.166,53.641,19684804,0
2015-06-19,53.382,53.521,53.036,53.036,38983659,0
2015-06-22,53.529,53.957,53.483,53.836,16254682,0
2015-06-23,53.919,54.162,53.696,53.817,14364873,0
2015-06-24,53.613,54.059,53.493,53.493,17389953,0
2015-06-25,53.668,53.725,53.112,53.148,15117154,0
2015-06-26,53.305,53.529,53.148,53.398,18260502,0
2015-06-29,52.805,53.166,52.069,52.115,20749404,0
2015-06-30,52.563,52.879,52.051,52.284,18659491,0
2015-07-01,53.073,53.175,52.627,52.905,13085950,0
2015-07-02,52.839,53.119,52.543,52.748,10871558,0
2015-07-06,52.154,52.553,52.069,52.468,12566183,0
2015-07-07,52.357,52.497,51.205,52.293,17029924,0
2015-07-08,51.911,52.218,51.327,51.362,13883349,0
2015-07-09,52.115,52.2,51.538,51.596,14654074,0
2015-07-10,52.367,52.487,51.93,52.135,14273713,0
2015-07-13,52.58,52.767,52.45,52.748,16696464,0
2015-07-14,52.487,53.333,52.423,53.223,21584029,0
2015-07-15,53.373,54.069,53.233,53.715,18457590,0
2015-07-16,54.143,54.245,53.901,54.077,14192930,0
2015-07-17,53.855,53.967,53.445,53.864,13944987,0
2015-07-20,53.91,54.189,53.807,53.967,10848000,0
2015-07-21,53.919,54.264,53.686,53.873,13450496,0
2015-07-22,54.003,54.467,53.91,54.404,15996412,0
2015-07-23,54.598,54.625,53.984,54.114,14610078,0
2015-07-24,54.087,54.235,53.641,53.715,14152915,0
2015-07-27,53.435,53.771,53.305,53.537,16667851,0
2015-07-28,53.668,53.771,53.139,53.363,17996744,0
2015-07-29,53.547,54.039,53.382,53.883,14756535,0
2015-07-30,53.78,54.097,53.659,54.059,10611351,0
2015-07-31,54.133,54.153,53.725,53.797,13305926,0
2015-08-03,53.984,53.984,53.455,53.836,14076252,0
2015-08-04,53.705,54.069,53.651,53.751,13257305,0
2015-08-05,54.094,54.29,53.785,53.943,12859154,0
2015-08-06,53.943,54.223,53.72,53.832,13417004,0
2015-08-07,53.869,54.141,53.375,53.776,14530284,0
2015-08-10,54.084,54.253,53.973,54.214,13249231,0
2015-08-11,53.55,53.851,53.316,53.531,16485231,0
2015-08-12,53.244,53.288,52.586,53.073,23381487,0
2015-08-13,53.103,53.458,52.989,53.234,12683994,0
2015-08-14,53.234,53.681,53.167,53.645,10411827,0
2015-08-17,53.355,53.802,53.27,53.662,12249888,0
2015-08-18,53.72,54.01,53.589,53.841,11308362,0
2015-08-19,53.599,53.851,53.288,53.392,14688881,0
2015-08-20,52.831,52.942,52.503,52.513,22290556,0
2015-08-21,51.773,52.194,50.492,50.501,34149725,0
2015-08-24,46.037,49.817,44.68,47.955,42959316,0
2015-08-25,50.192,50.202,46.785,46.804,33174321,0
2015-08-26,48.246,49.04,47.329,48.938,32312948,0
2015-08-27,50.005,50.622,49.481,50.556,28269836,0
2015-08-28,50.294,50.464,49.631,50.098,19602237,0
2015-08-31,49.967,50.116,49.651,49.901,14793184,0
2015-09-01,48.76,48.957,47.283,47.712,29957529,0
2015-09-02,49.116,49.116,47.975,48.648,22356816,0
2015-09-03,49.021,49.593,48.864,49.059,16798926,0
2015-09-04,48.469,48.489,47.497,47.993,23836112,0
2015-09-08,49.266,49.573,48.639,49.529,21037821,0
2015-09-09,50.163,50.246,48.676,48.835,17335843,0
2015-09-10,48.724,49.461,48.469,49.18,19232607,0
2015-09-11,48.975,49.275,48.686,49.238,13411459,0
2015-09-14,49.248,49.481,49.04,49.379,17340328,0
2015-09-15,49.631,50.333,49.423,50.032,15288207,0
2015-09-16,50.081,50.425,49.501,50.265,16264040,0
2015-09-17,50.246,50.445,48.686,48.854,26745120,0
2015-09-18,47.975,48.17,47.441,47.76,42279448,0
2015-09-21,48.208,48.423,47.891,48.236,17818785,0
2015-09-22,47.6,47.862,47.095,47.431,23256236,0
2015-09-23,47.61,47.664,47.254,47.515,13381449,0
2015-09-24,46.87,47.422,46.598,47.3,18236244,0
2015-09-25,48.057,48.535,47.785,48.17,19658555,0
2015-09-28,47.785,48.003,46.973,47.133,18859931,0
2015-09-29,47.225,47.683,46.785,47.619,22246418,0
2015-09-30,48.311,48.396,47.441,48.048,21924097,0
2015-10-01,48.198,48.526,47.646,48.134,16625259,0
2015-10-02,47.047,47.993,46.326,47.965,23116342,0
2015-10-05,48.386,49.19,48.189,49.04,16287775,0
2015-10-06,48.826,49.162,48.583,48.686,15486237,0
2015-10-07,49.116,49.34,48.574,48.835,14874210,0
2015-10-08,48.873,49.209,48.443,49.162,16441015,0
2015-10-09,49.612,49.66,48.639,48.788,18146344,0
2015-10-12,48.769,49.059,48.423,48.826,11369196,0
2015-10-13,48.676,48.947,48.386,48.526,17101475,0
2015-10-14,48.377,48.564,47.479,48.189,28073837,0
2015-10-15,48.657,49.311,48.433,49.302,19516955,0
2015-10-16,49.734,49.772,49.126,49.481,16753291,0
2015-10-19,49.37,49.602,49.079,49.18,16581619,0
2015-10-20,49.238,49.865,49.199,49.667,14516534,0
2015-10-21,49.631,50.396,49.622,49.704,18914420,0
2015-10-22,49.967,50.949,49.967,50.586,19517917,0
2015-10-23,50.847,51.278,50.632,51.229,18087459,0
2015-10-26,51.239,51.287,50.677,50.799,13531155,0
2015-10-27,50.51,50.828,50.362,50.642,13298712,0
2015-10-28,50.753,51.932,50.687,51.884,17827657,0
2015-10-29,51.829,51.998,51.38,51.548,12113629,0
2015-10-30,51.531,51.531,50.556,50.658,19718084,0
2015-11-02,50.726,51.482,50.651,51.325,11747524,0
2015-11-03,51.166,51.604,50.949,51.399,11444862,0
2015-11-04,51.404,51.583,51.233,51.422,13611041,0
2015-11-05,51.206,51.893,51.206,51.686,13016976,0
2015-11-06,52.798,53.08,52.345,52.619,23750869,0
2015-11-09,52.835,52.968,51.95,52.261,18691037,0
2015-11-10,52.101,52.722,52.034,52.676,14303294,0
2015-11-11,52.884,52.92,52.299,52.571,11472100,0
2015-11-12,52.308,52.526,51.978,51.978,18630010,0
2015-11-13,51.836,52.157,51.187,51.413,17566481,0
2015-11-16,51.329,52.072,51.252,52.072,12689532,0
2015-11-17,52.129,52.281,51.667,51.78,12027747,0
2015-11-18,51.876,52.543,51.789,52.449,17632607,0
2015-11-19,52.543,52.826,52.252,52.732,12914763,0
2015-11-20,53.006,53.006,52.496,52.59,17262812,0
2015-11-23,52.666,52.798,52.345,52.384,10229831,0
2015-11-24,51.95,52.271,51.714,52.081,15025686,0
2015-11-25,52.252,52.308,51.912,52.026,10650573,0
2015-11-27,52.139,52.261,51.799,52.185,5215749,0
2015-11-30,52.252,52.467,51.912,51.912,16981328,0
2015-12-01,52.299,52.543,52.072,52.486,16497787,0
2015-12-02,52.571,52.571,51.819,51.893,13564651,0
2015-12-03,51.94,52.026,50.905,51.064,16356352,0
2015-12-04,51.329,52.648,51.168,52.449,20854186,0
2015-12-07,52.242,52.345,51.836,52.213,19096392,0
2015-12-08,51.799,52.007,51.14,51.252,21174433,0
2015-12-09,50.988,51.762,50.603,50.988,19635585,0
2015-12-10,51.11,51.809,50.763,51.197,14939608,0
2015-12-11,50.36,50.819,49.924,50.228,18909689,0
2015-12-14,50.236,50.472,49.697,50.122,23406526,0
2015-12-15,50.716,51.931,50.697,51.734,20226896,0
2015-12-16,52.017,52.798,51.648,52.619,22381550,0
2015-12-17,52.864,52.986,52.261,52.261,19954964,0
2015-12-18,51.819,51.959,50.677,50.677,33400853,0
2015-12-21,51.159,51.385,50.453,50.895,13791166,0
2015-12-22,51.216,51.346,50.595,51.197,10951651,0
2015-12-23,51.442,51.876,51.31,51.856,13833835,0
2015-12-24,51.789,51.903,51.544,51.648,5306410,0
2015-12-28,51.394,51.61,51.036,51.517,8797626,0
2015-12-29,51.921,52.149,51.809,52.091,8379668,0
2015-12-30,52.072,52.11,51.624,51.714,8509055,0
2015-12-31,51.356,51.771,51.083,51.216,11600547,0
2016-01-04,50.018,50.188,49.275,49.849,27544663,0
2016-01-05,49.869,50.185,49.506,49.83,15471961,0
2016-01-06,49.105,49.575,48.831,48.878,21254446,0
2016-01-07,48.058,48.228,47.249,47.485,32248233,0
2016-01-08,47.861,47.914,46.598,46.692,24374520,0
2016-01-11,47.278,47.414,46.769,47.192,20215967,0
2016-01-12,47.935,48.539,47.532,48.389,30691380,0
2016-01-13,48.737,48.803,46.636,46.854,23311340,0
2016-01-14,47.182,48.049,46.731,47.71,26019144,0
2016-01-15,45.779,46.769,45.343,45.997,43099792,0
2016-01-19,46.402,46.674,45.213,45.422,31755569,0
2016-01-20,44.544,45.455,44.168,45.1,42535460,0
2016-01-21,45.251,46.208,45.139,45.231,25761737,0
2016-01-22,46.192,46.419,45.75,46.183,19420887,0
2016-01-25,46.079,46.148,44.866,44.902,24874057,0
2016-01-26,44.988,45.75,44.902,45.466,20041686,0
2016-01-27,45.505,46.446,45.343,45.76,21693650,0
2016-01-28,46.261,46.537,45.788,46.089,22604383,0
2016-01-29,46.438,47.343,46.32,47.324,26899321,0
2016-02-01,47.22,47.278,46.687,47.05,18342155,0
2016-02-02,46.411,46.469,45.957,46.006,27162503,0
2016-02-03,46.002,46.055,44.159,45.192,49640457,0
2016-02-04,45.004,46.154,44.975,45.811,32468040,0
2016-02-05,45.906,46.199,45.192,45.442,24984369,0
2016-02-08,44.729,44.946,43.731,44.15,32827891,0
2016-02-09,43.303,44.396,43.061,44.101,31469527,0
2016-02-10,44.509,44.833,43.778,43.835,20934609,0
2016-02-11,42.659,43.228,42.25,42.877,34288097,0
2016-02-12,43.636,44.99,43.607,44.916,30050658,0
2016-02-16,45.62,45.962,45.165,45.801,21403827,0
2016-02-17,46.189,46.485,45.565,45.696,19021463,0
2016-02-18,45.659,45.706,45.079,45.317,18076726,0
2016-02-19,45.004,45.73,44.946,45.659,19189197,0
2016-02-22,46.361,46.846,46.361,46.703,18507363,0
2016-02-23,46.4,46.445,45.555,45.668,16002171,0
2016-02-24,44.946,45.27,44.205,45.202,19574223,0
2016-02-25,45.299,45.721,45.299,45.334,17529943,0
2016-02-26,45.696,46.08,45.412,45.639,21349793,0
2016-02-29,45.6,45.6,44.537,44.547,25284705,0
2016-03-01,44.757,46.258,44.757,46.258,26052535,0
2016-03-02,46.371,47.064,46.154,47.064,19649961,0
2016-03-03,47.121,47.273,46.588,47.254,15011170,0
2016-03-04,47.482,47.936,47.167,47.576,19636175,0
2016-03-07,47.254,47.62,46.94,47.538,15139422,0
2016-03-08,47.101,47.149,46.445,46.57,19051891,0
2016-03-09,46.883,46.998,46.055,46.322,18864857,0
2016-03-10,46.465,46.646,45.536,46.055,19530161,0
2016-03-11,46.636,47.595,46.414,47.538,19270028,0
2016-03-14,47.444,47.538,46.94,47.358,13485800,0
2016-03-15,46.807,47.462,46.713,47.452,13633861,0
2016-03-16,47.234,47.747,46.787,47.034,17515015,0
2016-03-17,46.93,47.406,46.371,47.215,16854462,0
2016-03-18,47.89,48.137,47.406,47.985,37719203,0
2016-03-21,47.946,48.184,47.634,48.108,14264261,0
2016-03-22,47.671,48.023,47.472,47.823,14647587,0
2016-03-23,47.643,47.785,47.187,47.244,14374483,0
2016-03-24,46.541,46.598,46.065,46.427,21981035,0
2016-03-28,46.56,46.56,46.095,46.238,19459963,0
2016-03-29,46.16,46.189,45.422,45.62,25746824,0
2016-03-30,45.952,46.674,45.712,46.189,17686684,0
2016-03-31,46.144,46.366,45.829,45.914,17270756,0
2016-04-01,45.791,46.125,45.358,46.002,15082282,0
2016-04-04,45.972,46.207,45.763,46.047,12736344,0
2016-04-05,45.649,45.659,45.059,45.108,19250042,0
2016-04-06,44.995,45.696,44.833,45.649,18117717,0
2016-04-07,45.299,45.363,44.263,44.557,18527419,0
2016-04-08,44.956,45.24,44.596,44.69,12885411,0
2016-04-11,44.729,45.299,44.623,44.651,15909123,0
2016-04-12,44.757,45.412,44.577,45.353,19751538,0
2016-04-13,45.849,46.756,45.829,46.551,27705716,0
2016-04-14,45.859,46.807,45.734,46.322,31655409,0
2016-04-15,46.16,46.465,45.629,45.811,26188605,0
2016-04-18,45.545,46.41,45.486,46.371,18961993,0
2016-04-19,46.533,47.396,46.504,47.358,19665996,0
2016-04-20,47.452,47.966,47.244,47.9,23850441,0
2016-04-21,47.994,48.213,47.406,47.519,21323381,0
2016-04-22,47.519,48.173,47.519,48.06,17236342,0
2016-04-25,47.767,48.041,47.586,47.956,12292312,0
2016-04-26,47.956,48.411,47.9,48.345,14042272,0
2016-04-27,48.298,48.811,48.156,48.355,16159401,0
2016-04-28,47.956,48.355,47.661,47.861,16331079,0
2016-04-29,47.91,47.91,47.168,47.452,18829199,0
2016-05-02,47.737,48.137,47.615,48.032,15566376,0
2016-05-03,47.339,47.595,47.034,47.472,17111538,0
2016-05-04,46.936,47.137,46.573,46.822,23413676,0
2016-05-05,46.851,47.061,46.658,46.841,16665654,0
2016-05-06,46.601,46.994,46.544,46.897,14830802,0
2016-05-09,46.897,47.09,46.697,46.764,14479222,0
2016-05-10,46.878,47.367,46.878,47.261,14856226,0
2016-05-11,47.223,47.567,46.956,46.956,18113388,0
2016-05-12,47.205,47.434,46.921,47.07,14204506,0
2016-05-13,46.975,47.29,46.124,46.153,26382953,0
2016-05-16,46.037,46.525,45.861,46.179,20531722,0
2016-05-17,46.055,46.084,45.49,45.56,22457172,0
2016-05-18,45.615,46.611,45.56,46.544,31373238,0
2016-05-19,46.343,46.841,46.074,46.286,14205810,0
2016-05-20,46.515,47.08,46.457,46.639,13820882,0
2016-05-23,46.649,46.764,46.258,46.591,11125506,0
2016-05-24,46.926,47.233,46.582,47.07,17340624,0
2016-05-25,47.434,48.629,47.367,48.314,23495736,0
2016-05-26,48.333,48.466,48.218,48.362,15649751,0
2016-05-27,48.409,48.658,48.305,48.649,14037776,0
2016-05-31,48.812,48.973,48.305,48.524,20603812,0
2016-06-01,48.084,48.83,47.998,48.793,17521673,0
2016-06-02,48.753,48.897,48.514,48.897,14841303,0
2016-06-03,47.998,48.132,47.462,48.018,26588047,0
2016-06-06,48.065,48.668,48.018,48.305,15185413,0
2016-06-07,48.534,48.534,48.094,48.094,15991037,0
2016-06-08,48.074,48.257,47.587,47.836,18975989,0
2016-06-09,47.5,47.529,46.735,47.013,20327016,0
2016-06-10,46.392,46.601,46.084,46.248,17562785,0
2016-06-13,46.046,46.411,45.883,45.893,16880233,0
2016-06-14,45.788,46.037,44.496,44.852,26446885,0
2016-06-15,45.223,45.5,44.718,44.755,21032228,0
2016-06-16,44.459,44.832,43.97,44.822,16285022,0
2016-06-17,44.822,44.966,44.505,44.584,26795209,0
2016-06-20,45.436,45.826,44.889,44.898,20367588,0
2016-06-21,45.242,45.292,44.746,45.185,12244201,0
2016-06-22,45.109,45.52,44.898,44.936,17833392,0
2016-06-23,45.579,45.836,45.337,45.836,16975413,0
2016-06-24,43.778,44.936,43.319,43.731,48800196,0
2016-06-27,43.244,43.366,42.574,43.061,36650970,0
2016-06-28,43.903,44.114,43.377,44.104,28754586,0
2016-06-29,44.613,44.951,44.148,44.936,21780940,0
2016-06-30,45.194,45.311,44.515,45.282,23556950,0
2016-07-01,45.042,45.232,44.832,44.995,19865106,0
2016-07-05,44.678,44.736,43.827,44.209,23199117,0
2016-07-06,43.903,44.639,43.722,44.63,19884623,0
2016-07-07,44.564,45.172,44.43,44.773,18756988,0
2016-07-08,45.396,45.846,45.396,45.722,20669634,0
2016-07-11,46.018,46.352,45.866,46,16712843,0
2016-07-12,46.323,46.525,46.129,46.258,15728652,0
2016-07-13,46.218,46.372,45.903,46.179,15036260,0
2016-07-14,46.926,47.021,46.563,46.822,18325558,0
2016-07-15,46.735,46.764,45.356,45.644,36665463,0
2016-07-18,45.739,46.238,45.712,46.189,25208137,0
2016-07-19,46,46.447,45.965,46.277,16704870,0
2016-07-20,46.487,46.582,46.303,46.506,17310009,0
2016-07-21,46.544,46.697,46.199,46.208,16642790,0
2016-07-22,46.228,46.268,46.018,46.228,14192765,0
2016-07-25,46.153,46.17,45.778,46.037,12670704,0
2016-07-26,45.95,46.084,45.73,45.893,16858838,0
2016-07-27,45.874,46.134,45.712,45.922,18695087,0
2016-07-28,45.866,46.129,45.615,46.046,13131017,0
2016-07-29,45.874,46.084,45.874,45.893,13704630,0
2016-08-01,45.903,45.97,45.57,45.739,16750764,0
2016-08-02,45.596,45.762,45.337,45.634,17803674,0
2016-08-03,45.644,45.942,45.644,45.876,15463179,0
2016-08-04,45.905,46.291,45.876,46.138,15203297,0
2016-08-05,46.667,46.966,46.416,46.947,19640652,0
2016-08-08,47.043,47.304,47.004,47.168,15405983,0
2016-08-09,47.275,47.4,47.072,47.188,10793073,0
2016-08-10,47.082,47.188,46.363,46.464,17367314,0
2016-08-11,46.512,46.773,46.213,46.522,15142337,0
2016-08-12,46.339,46.368,46.128,46.194,13715165,0
2016-08-15,46.339,46.619,46.319,46.551,12183767,0
2016-08-16,46.445,46.869,46.348,46.716,14472968,0
2016-08-17,46.647,46.927,46.589,46.878,13544970,0
2016-08-18,46.773,46.927,46.609,46.802,12630219,0
2016-08-19,46.716,46.995,46.484,46.918,13005477,0
2016-08-22,46.908,47.004,46.773,46.898,9549858,0
2016-08-23,46.908,47.014,46.667,46.687,15999304,0
2016-08-24,46.773,47.033,46.629,46.898,16872121,0
2016-08-25,46.888,46.957,46.581,46.657,14142963,0
2016-08-26,46.851,47.1,46.561,46.782,16091367,0
2016-08-29,47.014,47.974,46.957,47.795,21966082,0
2016-08-30,47.959,48.837,47.912,48.818,25585985,0
2016-08-31,48.894,49.107,48.451,48.991,25421439,0
2016-09-01,49.107,49.184,48.326,48.634,17644179,0
2016-09-02,48.653,48.856,48.393,48.749,13151372,0
2016-09-06,48.759,48.769,47.863,48.21,22633498,0
2016-09-07,48.018,48.249,47.882,47.998,12896334,0
2016-09-08,48.036,48.21,47.795,48.124,14649373,0
2016-09-09,47.728,48.084,46.985,46.985,33219751,0
2016-09-12,46.647,46.908,46.273,46.812,36871111,0
2016-09-13,46.098,46.157,44.865,45.289,61099790,0
2016-09-14,45.404,45.885,44.845,44.865,46436328,0
2016-09-15,44.477,44.7,43.582,44.506,63425846,0
2016-09-16,44.072,44.236,43.638,43.813,53692313,0
2016-09-19,43.996,44.641,43.861,44.371,34782203,0
2016-09-20,45.47,45.519,44.477,44.902,53385622,0
2016-09-21,44.855,44.883,43.716,44.197,66875970,0
2016-09-22,44.197,44.477,43.754,44.091,38315392,0
2016-09-23,43.88,44.276,43.813,44.111,29757255,0
2016-09-26,43.754,43.88,43.06,43.282,32072034,0
2016-09-27,43.195,43.493,43.069,43.484,25235523,0
2016-09-28,43.745,43.861,43.354,43.697,29240583,0
2016-09-29,43.582,43.648,42.636,42.789,46888747,0
2016-09-30,42.751,43.137,42.53,42.704,56083667,0
2016-10-03,42.549,42.587,42.009,42.27,39587134,0
2016-10-04,42.067,42.52,42,42.192,45626491,0
2016-10-05,42.27,43.475,42.27,43.388,41921894,0
2016-10-06,43.572,43.773,43.234,43.572,30978472,0
2016-10-07,43.591,43.831,43.33,43.716,25811703,0
2016-10-10,44.072,44.286,43.822,44.025,22589081,0
2016-10-11,44.17,44.183,43.543,43.831,26379220,0
2016-10-12,43.89,44.197,43.702,43.707,22334807,0
2016-10-13,43.629,43.629,42.704,43.156,45753809,0
2016-10-14,43.562,43.899,42.737,43.119,47079605,0
2016-10-17,42.954,43.166,42.741,42.915,19546544,0
2016-10-18,43.156,43.398,42.829,43.349,24751744,0
2016-10-19,43.263,43.909,43.263,43.648,27956412,0
2016-10-20,43.368,43.678,43.069,43.33,28196304,0
2016-10-21,43.147,43.682,43.069,43.484,22264156,0
2016-10-24,43.831,44.053,43.678,43.899,20007556,0
2016-10-25,43.851,44.17,43.793,44.091,21154283,0
2016-10-26,43.841,44.526,43.822,44.506,26110604,0
2016-10-27,44.766,45.144,44.614,44.758,26605779,0
2016-10-28,44.91,44.98,44.246,44.584,21440016,0
2016-10-31,44.749,44.902,44.362,44.371,20858418,0
2016-11-01,44.477,44.632,43.976,44.352,20759142,0
2016-11-02,44.129,44.255,43.827,43.993,20119043,0
2016-11-03,44.08,44.527,44.003,44.09,15406558,0
2016-11-04,44.109,44.168,43.264,43.37,28165964,0
2016-11-07,43.973,44.431,43.963,44.149,26487701,0
2016-11-08,43.934,44.557,43.632,44.285,19994675,0
2016-11-09,45.051,47.27,44.732,46.667,69494969,0
2016-11-10,47.581,50.499,47.445,50.207,103805262,0
2016-11-11,49.681,50.556,49.331,50.304,47913559,0
2016-11-14,50.479,52.569,50.479,51.752,60817272,0
2016-11-15,50.936,51.14,50.118,51.14,40554650,0
2016-11-16,50.363,50.732,49.945,50.254,27732566,0
2016-11-17,49.972,51.442,49.555,51.043,30023632,0
2016-11-18,51.004,51.519,50.556,51.363,30448419,0
2016-11-21,51.392,51.519,50.586,50.682,24215234,0
2016-11-22,50.984,51.13,50.38,50.781,23452908,0
2016-11-23,50.994,51.179,50.517,50.722,20581936,0
2016-11-25,50.955,51.169,50.605,51.169,9908969,0
2016-11-28,50.682,51.033,49.972,50.158,27220131,0
2016-11-29,50.138,50.692,50.138,50.43,16714785,0
2016-11-30,51.033,51.694,50.858,51.461,27305009,0
2016-12-01,51.665,52.969,51.598,52.841,36630221,0
2016-12-02,52.744,52.773,51.84,52.103,22238837,0
2016-12-05,52.414,53.027,52.385,52.851,25490408,0
2016-12-06,52.949,54.037,52.725,54.019,31573508,0
2016-12-07,54.019,55.711,53.707,55.702,47927651,0
2016-12-08,55.711,56.42,55.147,55.711,40945688,0
2016-12-09,55.34,55.662,54.932,55.566,20898843,0
2016-12-12,54.942,55.526,54.019,54.242,28553190,0
2016-12-13,54.31,54.66,53.765,54.301,24697491,0
2016-12-14,53.231,54.086,52.541,53.191,56107840,0
2016-12-15,53.649,54.7,53.386,53.668,32216509,0
2016-12-16,53.96,54.116,53.406,53.814,34099055,0
2016-12-19,53.659,53.94,53.143,53.697,17277676,0
2016-12-20,53.94,54.766,53.629,54.554,19789779,0
2016-12-21,54.544,54.544,54.101,54.174,14433996,0
2016-12-22,54.222,54.48,53.97,54.212,14912152,0
2016-12-23,54.242,54.437,54.086,54.417,8540260,0
2016-12-27,54.358,54.554,54.301,54.408,9160496,0
2016-12-28,54.437,54.534,53.746,53.795,10726034,0
2016-12-29,53.668,53.931,52.977,53.327,16347932,0
2016-12-30,53.377,53.834,53.279,53.591,15523553,0
2017-01-03,54.135,54.796,53.931,54.456,22688022,0
2017-01-04,54.611,54.753,54.077,54.504,15458312,0
2017-01-05,53.96,54.281,52.974,53.659,19364986,0
2017-01-06,53.737,54.033,53.191,53.523,19243428,0
2017-01-09,53.172,53.299,52.687,52.744,22390316,0
2017-01-10,52.851,53.659,52.764,53.114,18487891,0
2017-01-11,53.095,53.289,52.239,53.289,21346854,0
2017-01-12,53.143,53.269,52.414,52.997,21131290,0
2017-01-13,53.591,54.65,53.143,53.785,38261159,0
2017-01-17,53.289,53.445,52.103,52.297,27726964,0
2017-01-18,52.297,52.793,51.87,52.773,21751845,0
2017-01-19,52.744,53.255,52.375,53.075,21472299,0
2017-01-20,53.241,53.591,53.114,53.551,24292254,0
2017-01-23,53.201,53.483,52.657,52.754,17677507,0
2017-01-24,52.861,53.551,52.637,53.191,19023835,0
2017-01-25,53.853,55.264,53.755,55.058,33145182,0
2017-01-26,55.048,55.745,55.029,55.603,24391071,0
2017-01-27,55.457,55.536,54.855,55.029,17655962,0
2017-01-30,54.573,54.767,54.212,54.534,16403962,0
2017-01-31,54.437,54.826,54.262,54.776,23042284,0
2017-02-01,55.354,55.873,54.601,54.738,21592399,0
2017-02-02,54.4,54.786,54.238,54.582,13319634,0
2017-02-03,55.688,56.084,55.247,56.069,20304406,0
2017-02-06,55.883,56.206,55.305,55.364,14208845,0
2017-02-07,55.668,55.991,55.09,55.159,15249144,0
2017-02-08,55.031,55.031,54.009,54.463,18976521,0
2017-02-09,54.806,55.579,54.502,55.541,16246554,0
2017-02-10,55.825,55.845,55.471,55.668,12529738,0
2017-02-13,55.873,56.305,55.698,55.883,15652954,0
2017-02-14,55.932,56.784,55.795,56.764,16723300,0
2017-02-15,56.882,57.767,56.676,57.323,25878426,0
2017-02-16,57.136,57.136,56.304,56.901,15008921,0
2017-02-17,56.373,56.882,56.246,56.872,16120606,0
2017-02-21,57.029,57.401,56.686,57.029,17264786,0
2017-02-22,56.784,57.361,56.784,57.136,12601278,0
2017-02-23,57.205,57.361,56.842,57.263,14133907,0
2017-02-24,56.49,56.696,56.119,56.598,16728990,0
2017-02-27,56.598,57.029,56.5,56.842,10317367,0
2017-02-28,56.774,56.999,56.52,56.667,15878583,0
2017-03-01,57.871,58.732,57.851,58.477,26449472,0
2017-03-02,58.526,58.536,57.337,57.479,17906495,0
2017-03-03,57.616,57.998,57.44,57.655,15068558,0
2017-03-06,57.313,57.645,56.96,57.381,13505554,0
2017-03-07,57.205,57.293,56.799,57.077,13377873,0
2017-03-08,57.714,57.891,56.945,56.989,15025716,0
2017-03-09,57.224,57.635,56.979,57.469,16056919,0
2017-03-10,57.744,57.939,57.293,57.616,15250618,0
2017-03-13,57.597,57.792,57.288,57.469,14123111,0
2017-03-14,57.263,57.573,57.024,57.528,11117145,0
2017-03-15,57.665,58.066,57.136,57.479,18157787,0
2017-03-16,57.625,58.165,57.528,58.076,18863752,0
2017-03-17,58.125,58.165,57.293,57.44,21434424,0
2017-03-20,57.244,57.244,56.412,56.421,18040800,0
2017-03-21,56.715,56.745,54.463,54.679,32444265,0
2017-03-22,54.365,54.405,53.7,54.17,28334452,0
2017-03-23,54.071,54.816,53.827,54.091,19405634,0
2017-03-24,54.336,54.875,54.062,54.659,21577928,0
2017-03-27,53.484,54.415,53.103,54.228,17197937,0
2017-03-28,54.189,55.07,54.081,54.786,15189456,0
2017-03-29,54.766,54.913,54.385,54.502,10549682,0
2017-03-30,54.512,55.247,54.445,55.06,12353564,0
2017-03-31,54.846,54.998,54.454,54.492,12111088,0
2017-04-03,54.532,54.649,53.641,54.326,14861672,0
2017-04-04,54.141,54.17,53.827,54.042,12180555,0
2017-04-05,54.619,55.022,53.778,53.827,17757994,0
2017-04-06,53.797,54.482,53.558,54.208,10592725,0
2017-04-07,53.788,54.151,53.465,53.69,16188077,0
2017-04-10,53.837,54.091,53.181,53.396,14920019,0
2017-04-11,53.093,53.122,52.149,53.025,28688248,0
2017-04-12,52.819,52.887,51.937,52.007,26128596,0
2017-04-13,50.714,51.643,50.273,50.273,48993513,0
2017-04-17,50.557,51.653,50.18,51.614,32609136,0
2017-04-18,51.262,51.561,50.998,51.35,22732162,0
2017-04-19,51.771,52.026,50.958,51.057,17787079,0
2017-04-20,51.614,52.466,51.105,52.378,32208477,0
2017-04-21,52.271,52.711,51.84,51.888,26725626,0
2017-04-24,53.015,53.2,52.466,52.525,24313538,0
2017-04-25,53.19,53.932,53.152,53.416,27635398,0
2017-04-26,53.456,53.915,53.22,53.396,16206531,0
2017-04-27,53.396,53.504,52.779,53.299,14260309,0
2017-04-28,53.19,53.436,52.603,52.711,16854934,0
2017-05-01,52.966,53.602,52.839,53.318,14174311,0
2017-05-02,53.318,53.465,52.926,53.396,15617406,0
2017-05-03,53.249,54.116,53.189,54.076,15946274,0
2017-05-04,54.49,54.816,54.096,54.402,17291214,0
2017-05-05,54.471,54.604,54.106,54.333,13265220,0
2017-05-08,54.343,54.51,53.978,54.264,14446498,0
2017-05-09,54.362,54.59,53.682,53.909,14579428,0
2017-05-10,53.662,54.136,53.594,53.948,16107666,0
2017-05-11,53.515,53.653,52.312,52.982,32636624,0
2017-05-12,52.549,52.568,51.799,52.273,30023899,0
2017-05-15,52.312,52.662,52.273,52.568,15389215,0
2017-05-16,52.647,52.687,52.203,52.509,12829747,0
2017-05-17,51.307,51.907,50.922,51.503,33645177,0
2017-05-18,51.573,52.213,51.217,51.641,20073167,0
2017-05-19,51.829,52.588,51.651,52.312,17081434,0
2017-05-22,52.519,52.568,51.759,52.263,14130869,0
2017-05-23,52.263,52.805,52.105,52.637,11919684,0
2017-05-24,52.736,52.854,52.058,52.341,11518656,0
2017-05-25,52.499,52.499,51.829,52.035,16881062,0
2017-05-26,51.887,52.065,51.631,51.671,14445478,0
2017-05-30,51.425,51.759,51.168,51.425,19655259,0
2017-05-31,51.493,51.513,50.113,50.419,30970936,0
2017-06-01,50.803,51.473,50.34,51.345,21279973,0
2017-06-02,50.941,51.503,50.803,51.079,19739279,0
2017-06-05,50.981,51.445,50.936,50.991,13844176,0
2017-06-06,50.596,51.297,50.517,51.079,15082178,0
2017-06-07,51.109,51.573,50.971,51.355,17250070,0
2017-06-08,51.267,52.283,51.149,51.819,22875840,0
2017-06-09,52.115,53.189,52.055,53.041,26091921,0
2017-06-12,53.219,53.815,53.179,53.327,23096126,0
2017-06-13,53.584,53.919,53.515,53.682,18162568,0
2017-06-14,53.327,53.87,52.815,53.761,16809917,0
2017-06-15,53.278,53.682,53.051,53.14,17473567,0
2017-06-16,53.17,53.475,52.893,53.13,23809703,0
2017-06-19,53.544,53.87,53.357,53.475,15585629,0
2017-06-20,53.298,53.332,52.672,52.706,13817064,0
2017-06-21,52.716,52.726,52.055,52.233,12834637,0
2017-06-22,52.055,52.145,51.483,51.749,15581663,0
2017-06-23,51.957,52.08,51.583,51.711,22166823,0
2017-06-26,51.987,52.677,51.849,52.155,12711771,0
2017-06-27,52.273,52.898,52.159,52.411,13690851,0
2017-06-28,52.854,53.653,52.765,53.564,21213157,0
2017-06-29,54.866,55.802,54.432,54.994,33002296,0
2017-06-30,55.24,55.26,54.382,54.628,16958553,0
2017-07-03,55.024,55.654,54.924,54.994,11994430,0
2017-07-05,55.18,55.23,54.56,54.994,14282740,0
2017-07-06,55.19,55.526,54.718,54.776,14688155,0
2017-07-07,54.994,55.041,54.466,54.954,11261605,0
2017-07-10,54.747,55.024,54.56,54.806,11056351,0
2017-07-11,54.876,54.928,54.047,54.264,14926123,0
2017-07-12,54.156,54.461,53.83,54.392,12120868,0
2017-07-13,54.48,54.886,54.284,54.816,14393824,0
2017-07-14,53.544,54.422,53.357,54.214,18189067,0
2017-07-17,54.126,54.205,53.672,53.938,15140505,0
2017-07-18,53.544,54.146,53.465,54.028,13795355,0
2017-07-19,54.028,54.432,53.919,54.166,12518652,0
2017-07-20,54.185,54.53,53.909,54.106,15314475,0
2017-07-21,53.662,53.85,53.337,53.406,17625593,0
2017-07-24,53.337,53.643,53.278,53.505,18753884,0
2017-07-25,54.224,54.623,54.136,54.284,21625674,0
2017-07-26,54.54,54.55,54.037,54.136,19953497,0
2017-07-27,54.086,54.185,53.623,53.938,17600664,0
2017-07-28,53.534,53.8,52.43,52.549,33054703,0
2017-07-31,52.667,53.456,52.647,53.179,20667796,0
2017-08-01,53.465,53.623,53.091,53.317,19608295,0
2017-08-02,53.169,53.586,53.079,53.248,19544695,0
2017-08-03,53.129,53.288,52.97,53.029,19508262,0
2017-08-04,53.298,53.327,51.55,52.473,44974480,0
2017-08-07,52.364,52.583,52.066,52.175,22822696,0
2017-08-08,51.957,52.93,51.858,52.344,25049000,0
2017-08-09,51.917,52.444,51.778,52.424,14733068,0
2017-08-10,52.027,52.354,51.56,51.59,18215209,0
2017-08-11,51.47,51.848,51.381,51.58,14815167,0
2017-08-14,52.007,52.722,51.977,52.473,16425496,0
2017-08-15,52.831,52.988,52.463,52.483,11090382,0
2017-08-16,52.642,52.841,52.096,52.324,11294301,0
2017-08-17,52.106,52.268,51.431,51.441,16588440,0
2017-08-18,51.272,51.778,51.024,51.321,17135370,0
2017-08-21,51.381,51.55,51.043,51.46,12733719,0
2017-08-22,51.59,51.907,51.56,51.858,13061148,0
2017-08-23,51.47,52.116,51.441,51.669,10072758,0
2017-08-24,51.828,52.164,51.674,51.798,12421461,0
2017-08-25,51.907,52.205,51.401,51.411,15397984,0
2017-08-28,51.59,51.659,51.063,51.272,12484151,0
2017-08-29,50.855,51.143,50.775,51.063,10770927,0
2017-08-30,51.103,51.381,50.845,51.004,11489269,0
2017-08-31,50.646,50.884,50.517,50.716,25381589,0
2017-09-01,50.706,51.133,50.587,50.616,16329523,0
2017-09-05,50.279,50.318,49.415,49.752,31459869,0
2017-09-06,49.901,49.921,49.216,49.534,26924342,0
2017-09-07,49.594,49.594,48.928,49.335,23528185,0
2017-09-08,49.266,49.633,49.087,49.236,19107337,0
2017-09-11,49.653,50.448,49.594,50.309,18078306,0
2017-09-12,50.497,51.371,50.487,51.212,17250462,0
2017-09-13,51.033,51.153,50.825,51.103,12686451,0
2017-09-14,51.182,51.361,50.726,50.934,13816276,0
2017-09-15,50.924,51.321,50.894,51.302,28666009,0
2017-09-18,51.311,52.473,51.252,52.344,20849467,0
2017-09-19,52.354,53.218,52.166,52.99,17147485,0
2017-09-20,53.02,53.738,52.91,53.377,21708095,0
2017-09-21,53.178,53.864,53.149,53.685,16242983,0
2017-09-22,53.546,53.983,53.377,53.874,17937434,0
2017-09-25,53.695,53.948,53.178,53.655,11675619,0
2017-09-26,53.725,53.903,53.387,53.427,12120934,0
2017-09-27,54.092,54.152,53.68,53.834,15934426,0
2017-09-28,53.913,53.953,53.367,53.874,14633083,0
2017-09-29,53.874,54.847,53.715,54.767,20839458,0
2017-10-02,54.777,55.085,54.474,55.085,11604057,0
2017-10-03,54.946,55.234,54.469,55.194,17510580,0
2017-10-04,54.926,54.966,54.514,54.579,14799788,0
2017-10-05,54.618,55.383,54.4,55.006,14662390,0
2017-10-06,55.095,55.294,54.837,55.194,11214883,0
2017-10-09,54.956,55.016,54.539,54.757,11456523,0
2017-10-10,54.986,55.333,54.767,55.224,12889766,0
2017-10-11,55.055,55.323,54.877,55.274,12923702,0
2017-10-12,55.304,55.323,54.678,54.827,15206887,0
2017-10-13,53.119,53.317,52.473,53.317,35545601,0
2017-10-16,53.278,53.596,53.049,53.427,22951176,0
2017-10-17,53.605,53.625,52.751,52.821,18743715,0
2017-10-18,53.039,53.695,52.95,53.039,21731270,0
2017-10-19,52.742,53.556,52.632,53.377,12572531,0
2017-10-20,53.834,54.688,53.665,54.539,28135815,0
2017-10-23,54.37,54.658,54.33,54.529,18228470,0
2017-10-24,54.648,55.175,54.628,55.035,18823893,0
2017-10-25,55.105,55.194,54.489,54.867,17215021,0
2017-10-26,55.065,55.78,55.065,55.234,16090271,0
2017-10-27,54.847,55.651,54.747,55.482,17370818,0
2017-10-30,55.065,55.572,54.926,55.462,12334781,0
2017-10-31,55.562,56.128,55.512,55.75,14721309,0
2017-11-01,55.929,56.446,55.8,55.82,11758443,0
2017-11-02,55.8,56.52,55.35,56.48,15620309,0
2017-11-03,56.25,56.44,55.901,56.35,10049173,0
2017-11-06,56.1,56.43,56,56.18,10381488,0
2017-11-07,55.05,56.29,55.05,55.05,18182265,0
2017-11-08,54.8,54.99,54.05,54.26,23864699,0
2017-11-09,53.9,54.19,53.21,54,24431796,0
2017-11-10,54.02,54.13,53.791,53.81,13671302,0
