Date,Open,High,Low,Close,Volume,OpenInt
1981-12-31,1.4893,1.5256,1.4603,1.4823,540232,0
1982-01-04,1.4823,1.4893,1.4675,1.4893,232357,0
1982-01-05,1.4315,1.4749,1.3882,1.4245,710352,0
1982-01-06,1.4024,1.4245,1.3811,1.3811,1157640,0
1982-01-07,1.3739,1.4024,1.3376,1.3739,860551,0
1982-01-08,1.3953,1.4098,1.3739,1.3953,706199,0
1982-01-11,1.3594,1.4098,1.3085,1.316,577577,0
1982-01-12,1.316,1.3303,1.3014,1.316,539400,0
1982-01-13,1.3014,1.3376,1.2507,1.2653,780054,0
1982-01-14,1.2579,1.2653,1.2436,1.2507,725287,0
1982-01-15,1.3521,1.4458,1.2507,1.4098,2620662,0
1982-01-18,1.4098,1.4245,1.3811,1.4098,1681272,0
1982-01-19,1.3594,1.4024,1.316,1.316,1021544,0
1982-01-20,1.3811,1.4315,1.316,1.4169,1483768,0
1982-01-21,1.4823,1.5256,1.4245,1.4749,2482078,0
1982-01-22,1.4603,1.4823,1.4388,1.4533,907854,0
1982-01-25,1.4024,1.4388,1.3594,1.4169,949347,0
1982-01-26,1.4245,1.4388,1.4098,1.4245,1289589,0
1982-01-27,1.4388,1.4749,1.4098,1.4749,947686,0
1982-01-28,1.5111,1.5617,1.4533,1.5617,2979158,0
1982-01-29,1.5617,1.5833,1.5184,1.5328,1852225,0
1982-02-01,1.5184,1.5399,1.4893,1.5256,1142704,0
1982-02-02,1.5545,1.5905,1.5256,1.5617,1787498,0
1982-02-03,1.5905,1.6196,1.5617,1.5905,2075451,0
1982-02-04,1.5833,1.6342,1.5256,1.5399,1750980,0
1982-02-05,1.5256,1.5617,1.4893,1.5042,1022376,0
1982-02-08,1.4245,1.4967,1.3376,1.3521,1775046,0
1982-02-09,1.3594,1.3882,1.3303,1.3739,1207427,0
1982-02-10,1.4024,1.4458,1.3521,1.4245,4499437,0
1982-02-11,1.4245,1.4458,1.4024,1.4245,2838085,0
1982-02-12,1.4675,1.4893,1.4388,1.4893,2024002,0
1982-02-16,1.4458,1.4823,1.4169,1.4458,1242285,0
1982-02-17,1.4458,1.4823,1.4098,1.4098,1117809,0
1982-02-18,1.4024,1.4388,1.3594,1.3739,1303694,0
1982-02-19,1.3594,1.3811,1.3376,1.3521,3030609,0
1982-02-22,1.287,1.3664,1.2074,1.2221,1786664,0
1982-02-23,1.2436,1.2723,1.2151,1.2653,1564267,0
1982-02-24,1.2723,1.316,1.2221,1.316,1173407,0
1982-02-25,1.287,1.316,1.2507,1.2653,580893,0
1982-02-26,1.2507,1.2723,1.2291,1.2579,1123614,0
1982-03-01,1.2579,1.2723,1.2507,1.2653,553512,0
1982-03-02,1.2291,1.2723,1.1712,1.1931,1069676,0
1982-03-03,1.1568,1.1859,1.1209,1.1209,1631481,0
1982-03-04,1.1062,1.1496,1.0557,1.07,1612397,0
1982-03-05,1.07,1.0917,1.0412,1.07,1229004,0
1982-03-08,1.0483,1.0987,0.9906,1.0195,852254,0
1982-03-09,1.0121,1.0412,0.9906,1.0195,2120264,0
1982-03-10,1.0557,1.0917,1.0121,1.0483,574259,0
1982-03-11,1.07,1.0845,1.0483,1.063,540232,0
1982-03-12,1.0774,1.1062,1.0483,1.0557,622386,0
1982-03-15,1.063,1.0845,1.0412,1.0845,647284,0
1982-03-16,1.07,1.0845,1.0557,1.063,331109,0
1982-03-17,1.063,1.0774,1.0412,1.07,474672,0
1982-03-18,1.07,1.0845,1.0483,1.0557,347709,0
1982-03-19,1.0774,1.1496,1.063,1.1421,795825,0
1982-03-22,1.1712,1.1931,1.1496,1.1712,2188313,0
1982-03-23,1.1421,1.1787,1.1062,1.1209,574259,0
1982-03-24,1.0987,1.128,1.063,1.0917,421562,0
1982-03-25,1.1134,1.1421,1.0774,1.0987,1336886,0
1982-03-26,1.0917,1.0987,1.0774,1.0917,551851,0
1982-03-29,1.0987,1.1209,1.0845,1.1209,408287,0
1982-03-30,1.1062,1.1209,1.0845,1.0917,407456,0
1982-03-31,1.0987,1.1062,1.0845,1.0845,456414,0
1982-04-01,1.1062,1.128,1.0774,1.1209,594171,0
1982-04-02,1.1209,1.1351,1.1134,1.1209,583385,0
1982-04-05,1.1209,1.1209,1.1062,1.1134,363470,0
1982-04-06,1.1134,1.1209,1.1062,1.1209,388374,0
1982-04-07,1.1209,1.1209,1.1062,1.1209,484632,0
1982-04-08,1.1421,1.1712,1.1134,1.1496,1007436,0
1982-04-12,1.128,1.1496,1.1134,1.1209,561808,0
1982-04-13,1.1062,1.1209,1.0845,1.0917,360157,0
1982-04-14,1.07,1.0845,1.0557,1.0774,848109,0
1982-04-15,1.0774,1.0845,1.063,1.0845,435670,0
1982-04-16,1.0917,1.1209,1.063,1.0845,951833,0
1982-04-19,1.0917,1.1134,1.063,1.063,479652,0
1982-04-20,1.0483,1.0557,1.0341,1.0483,533594,0
1982-04-21,1.0483,1.063,1.0341,1.0557,474672,0
1982-04-22,1.0557,1.07,1.0341,1.0557,685455,0
1982-04-23,1.07,1.0845,1.0557,1.0557,855573,0
1982-04-26,1.07,1.0845,1.0483,1.07,994161,0
1982-04-27,1.063,1.0774,1.0483,1.0557,543551,0
1982-04-28,1.063,1.07,1.0483,1.0557,495421,0
1982-04-29,1.0557,1.063,1.0483,1.0557,531935,0
1982-04-30,1.0845,1.1209,1.0483,1.0987,1111997,0
1982-05-03,1.1062,1.1209,1.0845,1.1062,513676,0
1982-05-04,1.0917,1.1062,1.07,1.0845,358494,0
1982-05-05,1.0917,1.1062,1.0774,1.0845,822382,0
1982-05-06,1.0987,1.1062,1.0845,1.0917,463056,0
1982-05-07,1.0917,1.1062,1.0774,1.0917,453095,0
1982-05-10,1.1134,1.1351,1.0845,1.1134,1022376,0
1982-05-11,1.1134,1.1209,1.0987,1.1134,474672,0
1982-05-12,1.1062,1.1209,1.0845,1.0987,546871,0
1982-05-13,1.0987,1.1062,1.0917,1.0987,308704,0
1982-05-14,1.0845,1.0987,1.07,1.0917,410775,0
1982-05-17,1.07,1.0774,1.0557,1.063,324473,0
1982-05-18,1.0483,1.063,1.0341,1.0412,428200,0
1982-05-19,1.0483,1.063,1.0268,1.0412,497081,0
1982-05-20,1.0412,1.0557,1.0268,1.0412,486292,0
1982-05-21,1.0048,1.0268,0.9834,0.9979,907025,0
1982-05-24,0.9691,0.9906,0.9471,0.9834,987519,0
1982-05-25,0.9834,0.9906,0.9691,0.9691,699566,0
1982-05-26,0.9544,0.9691,0.9328,0.9471,2367563,0
1982-05-27,0.9328,0.9471,0.911,0.911,956819,0
1982-05-28,0.9038,0.918,0.8821,0.9038,1572561,0
1982-06-01,0.8965,0.911,0.8747,0.8821,556000,0
1982-06-02,0.8604,0.8747,0.8459,0.8747,1459703,0
1982-06-03,0.8677,0.8821,0.8533,0.8533,937731,0
1982-06-04,0.8169,0.8533,0.7807,0.8024,1331908,0
1982-06-07,0.8097,0.8169,0.7953,0.8097,1394146,0
1982-06-08,0.8243,0.8315,0.8097,0.8169,448948,0
1982-06-09,0.8097,0.8243,0.7953,0.8024,774250,0
1982-06-10,0.8169,0.8243,0.8024,0.8243,918642,0
1982-06-11,0.8533,0.8747,0.8315,0.8459,524464,0
1982-06-14,0.8389,0.8459,0.8243,0.8315,404966,0
1982-06-15,0.8243,0.8389,0.8097,0.8389,443971,0
1982-06-16,0.8389,0.8533,0.8243,0.8243,524464,0
1982-06-17,0.8315,0.8389,0.8169,0.8315,683796,0
1982-06-18,0.8459,0.8604,0.8315,0.8533,402476,0
1982-06-21,0.8747,0.911,0.8389,0.8821,683796,0
1982-06-22,0.8893,0.911,0.8677,0.911,310361,0
1982-06-23,0.911,0.9328,0.8965,0.911,1008266,0
1982-06-24,0.8893,0.911,0.8533,0.8604,836485,0
1982-06-25,0.8604,0.8747,0.8389,0.8459,307874,0
1982-06-28,0.8604,0.8747,0.8459,0.8677,426541,0
1982-06-29,0.8677,0.8821,0.8533,0.8677,1049761,0
1982-06-30,0.8677,0.8821,0.8533,0.8604,474672,0
1982-07-01,0.8533,0.8677,0.8389,0.8604,378410,0
1982-07-02,0.8677,0.8747,0.8533,0.8747,399987,0
1982-07-06,0.8893,0.911,0.8677,0.911,335258,0
1982-07-07,0.9038,0.918,0.8821,0.8821,596660,0
1982-07-08,0.8533,0.8821,0.8243,0.8533,964284,0
1982-07-09,0.8389,0.8533,0.8169,0.8315,484632,0
1982-07-12,0.8024,0.8097,0.788,0.8024,727775,0
1982-07-13,0.8024,0.8315,0.7953,0.7953,752671,0
1982-07-14,0.7953,0.8097,0.788,0.8024,727775,0
1982-07-15,0.7953,0.8024,0.7807,0.7953,575084,0
1982-07-16,0.788,0.7953,0.7807,0.788,324473,0
1982-07-19,0.7953,0.8024,0.788,0.7953,229864,0
1982-07-20,0.8024,0.8097,0.788,0.7953,268042,0
1982-07-21,0.8097,0.8243,0.7953,0.8097,475501,0
1982-07-22,0.8097,0.8169,0.8024,0.8097,675495,0
1982-07-23,0.8024,0.8097,0.7953,0.8024,271363,0
1982-07-26,0.8024,0.8097,0.7953,0.8097,199991,0
1982-07-27,0.8315,0.8533,0.8024,0.8459,578403,0
1982-07-28,0.8097,0.8459,0.7953,0.8097,389201,0
1982-07-29,0.8024,0.8097,0.788,0.788,536083,0
1982-07-30,0.7953,0.8024,0.7807,0.788,419072,0
1982-08-02,0.8024,0.8169,0.7807,0.7953,390030,0
1982-08-03,0.8024,0.8097,0.7953,0.7953,412437,0
1982-08-04,0.7807,0.7953,0.7663,0.7663,464716,0
1982-08-05,0.7663,0.7737,0.7518,0.7594,283808,0
1982-08-06,0.7663,0.7737,0.7518,0.7594,230698,0
1982-08-09,0.7594,0.7663,0.7518,0.7594,298748,0
1982-08-10,0.7446,0.7594,0.723,0.7373,436501,0
1982-08-11,0.7159,0.7305,0.7087,0.7305,448948,0
1982-08-12,0.7373,0.7518,0.723,0.7373,688775,0
1982-08-13,0.7305,0.7373,0.723,0.7305,400820,0
1982-08-16,0.7373,0.7446,0.7305,0.7305,2866301,0
1982-08-17,0.7594,0.788,0.7305,0.788,1434807,0
1982-08-18,0.7953,0.8243,0.7663,0.7663,1705340,0
1982-08-19,0.7737,0.7807,0.7594,0.7737,1497046,0
1982-08-20,0.7953,0.8169,0.7737,0.8097,1428999,0
1982-08-23,0.8097,0.8169,0.7953,0.8169,1647248,0
1982-08-24,0.8459,0.8677,0.8243,0.8389,1255561,0
1982-08-25,0.8677,0.8965,0.8389,0.8677,1398296,0
1982-08-26,0.8893,0.911,0.8677,0.8821,1510323,0
1982-08-27,0.8747,0.8893,0.8533,0.8677,681304,0
1982-08-30,0.8533,0.8604,0.8389,0.8604,365133,0
1982-08-31,0.8747,0.8821,0.8604,0.8821,863873,0
1982-09-01,0.8821,0.8965,0.8677,0.8893,730265,0
1982-09-02,0.8965,0.918,0.8677,0.918,1702849,0
1982-09-03,0.918,0.94,0.8965,0.911,892086,0
1982-09-07,0.8747,0.8965,0.8533,0.8677,326961,0
1982-09-08,0.8965,0.918,0.8747,0.918,1265519,0
1982-09-09,0.911,0.918,0.8965,0.8965,1810730,0
1982-09-10,0.8965,0.911,0.8821,0.8821,834830,0
1982-09-13,0.9038,0.918,0.8821,0.9038,751016,0
1982-09-14,0.9038,0.918,0.8893,0.8965,335258,0
1982-09-15,0.911,0.9255,0.8965,0.918,821552,0
1982-09-16,0.9255,0.9328,0.911,0.9255,856402,0
1982-09-17,0.9544,0.9906,0.918,0.9762,1492898,0
1982-09-20,0.9691,0.9762,0.9614,0.9691,505375,0
1982-09-21,0.9834,0.9979,0.9614,0.9691,633173,0
1982-09-22,0.9614,0.9834,0.9328,0.94,1614059,0
1982-09-23,0.94,0.9544,0.918,0.9328,459739,0
1982-09-24,0.918,0.9328,0.9038,0.911,317830,0
1982-09-27,0.94,0.9544,0.918,0.9471,506206,0
1982-09-28,0.9544,0.9691,0.94,0.9544,648939,0
1982-09-29,0.9544,0.9614,0.94,0.9544,397495,0
1982-09-30,0.94,0.9544,0.9255,0.9471,1328589,0
1982-10-01,0.9691,0.9906,0.9471,0.9614,942710,0
1982-10-04,0.9691,0.9906,0.94,0.9834,805783,0
1982-10-05,0.9906,0.9979,0.9834,0.9834,1441450,0
1982-10-06,0.9906,0.9979,0.9834,0.9834,489609,0
1982-10-07,0.9906,1.0048,0.9762,0.9834,1136897,0
1982-10-08,0.9691,0.9906,0.9471,0.9544,1003287,0
1982-10-11,0.9762,0.9979,0.9544,0.9762,804123,0
1982-10-12,0.9762,0.9979,0.9544,0.9691,1550157,0
1982-10-13,0.9979,1.0268,0.9762,0.9979,2496183,0
1982-10-14,1.0341,1.07,0.9979,1.0121,1524431,0
1982-10-15,1.0268,1.0483,1.0048,1.0121,893749,0
1982-10-18,1.0048,1.0195,0.9979,1.0195,664711,0
1982-10-19,1.0121,1.0195,0.9979,1.0048,835660,0
1982-10-20,1.0121,1.0341,0.9906,1.0268,1514472,0
1982-10-21,1.0341,1.0412,1.0195,1.0341,1233157,0
1982-10-22,1.0268,1.0341,1.0121,1.0268,702882,0
1982-10-25,1.0048,1.0121,0.9906,0.9979,1052244,0
1982-10-26,1.0195,1.0268,1.0048,1.0121,1116976,0
1982-10-27,1.0483,1.07,1.0268,1.0412,864704,0
1982-10-28,1.0412,1.0557,1.0268,1.0268,650601,0
1982-10-29,1.0341,1.0412,1.0195,1.0195,526125,0
1982-11-01,1.07,1.1134,1.0195,1.0845,4239698,0
1982-11-02,1.1209,1.1568,1.07,1.1496,2575025,0
1982-11-03,1.1712,1.2074,1.1421,1.1641,2089560,0
1982-11-04,1.1351,1.1787,1.0845,1.0987,1523604,0
1982-11-05,1.1134,1.1351,1.0845,1.1209,3675401,0
1982-11-08,1.1134,1.1209,1.0987,1.0987,926110,0
1982-11-09,1.128,1.1421,1.1062,1.128,978393,0
1982-11-10,1.1351,1.1496,1.1134,1.1209,1614059,0
1982-11-11,1.128,1.1351,1.1134,1.1351,692924,0
1982-11-12,1.1351,1.1421,1.1209,1.128,1215730,0
1982-11-15,1.128,1.128,1.1209,1.1209,1017395,0
1982-11-16,1.1062,1.1134,1.0917,1.0987,1152658,0
1982-11-17,1.1062,1.1134,1.0917,1.0987,1002459,0
1982-11-18,1.0917,1.0987,1.0845,1.0987,819887,0
1982-11-19,1.0917,1.0987,1.0774,1.0774,817400,0
1982-11-22,1.07,1.0774,1.0557,1.0557,895405,0
1982-11-23,1.0121,1.0483,0.9762,0.9834,707030,0
1982-11-24,1.0048,1.0195,0.9906,1.0121,716989,0
1982-11-26,1.0121,1.0195,0.9979,1.0121,388374,0
1982-11-29,1.0195,1.0412,0.9979,1.0195,773418,0
1982-11-30,1.0412,1.0557,1.0195,1.0483,851424,0
1982-12-01,1.0557,1.063,1.0412,1.0412,534422,0
1982-12-02,0.9906,0.9906,0.9906,0.9906,750186,0
1982-12-03,0.9834,0.9979,0.9614,0.9762,678817,0
1982-12-06,0.9328,0.9762,0.8821,0.9328,3345952,0
1982-12-07,0.9038,0.9255,0.8747,0.8965,926942,0
1982-12-08,0.918,0.9255,0.9038,0.918,1027352,0
1982-12-09,0.8965,0.911,0.8821,0.8965,2866301,0
1982-12-10,0.9038,0.918,0.8821,0.9038,2592445,0
1982-12-13,0.9255,0.94,0.911,0.918,920303,0
1982-12-14,0.9544,0.9614,0.94,0.9471,2133540,0
1982-12-15,0.9255,0.9471,0.8965,0.9038,681304,0
1982-12-16,0.911,0.9255,0.8965,0.9255,805783,0
1982-12-17,0.9038,0.918,0.8893,0.8965,644792,0
1982-12-20,0.8893,0.8965,0.8821,0.8893,928601,0
1982-12-21,0.9038,0.918,0.8893,0.918,551018,0
1982-12-22,0.911,0.918,0.9038,0.918,683796,0
1982-12-23,0.94,0.9544,0.9255,0.94,602470,0
1982-12-27,0.9614,0.9834,0.94,0.9834,793335,0
1982-12-28,0.9691,0.9979,0.9328,0.9471,886278,0
1982-12-29,0.9544,0.9691,0.9328,0.94,995820,0
1982-12-30,0.94,0.9544,0.9255,0.9471,6546677,0
1982-12-31,0.9762,0.9906,0.9544,0.9834,1293736,0
1983-01-03,0.9979,1.0341,0.9544,0.9691,667198,0
1983-01-04,0.9834,0.9906,0.9691,0.9906,299575,0
1983-01-05,1.0048,1.0341,0.9762,1.0268,1608246,0
1983-01-06,1.063,1.0774,1.0412,1.0557,1584180,0
1983-01-07,1.0917,1.1209,1.063,1.0774,3578306,0
1983-01-10,1.0987,1.128,1.07,1.1134,2074621,0
1983-01-11,1.0987,1.1134,1.0845,1.1062,1707000,0
1983-01-12,1.128,1.1351,1.1134,1.1209,2348469,0
1983-01-13,1.1134,1.1351,1.0845,1.1062,833167,0
1983-01-14,1.1134,1.1209,1.0987,1.0987,480483,0
1983-01-17,1.1134,1.1209,1.0987,1.0987,682134,0
1983-01-18,1.1209,1.1421,1.0917,1.128,1286264,0
1983-01-19,1.1351,1.1496,1.1134,1.128,1809070,0
1983-01-20,1.1421,1.1641,1.1209,1.1568,2806546,0
1983-01-21,1.1351,1.1568,1.1134,1.128,891257,0
1983-01-24,1.0917,1.1134,1.063,1.0774,805783,0
1983-01-25,1.0483,1.0774,1.0195,1.0341,889595,0
1983-01-26,1.0412,1.0557,1.0195,1.0268,1154322,0
1983-01-27,1.0483,1.063,1.0268,1.0557,695414,0
1983-01-28,1.0774,1.0987,1.0483,1.0987,2066324,0
1983-01-31,1.128,1.1787,1.0774,1.1712,1031503,0
1983-02-01,1.1568,1.1787,1.1351,1.1641,1106189,0
1983-02-02,1.1641,1.1712,1.1568,1.1641,850596,0
1983-02-03,1.1859,1.2002,1.1641,1.1787,1222367,0
1983-02-04,1.2074,1.2221,1.1859,1.2002,1654717,0
1983-02-07,1.2221,1.2507,1.1931,1.2074,1469664,0
1983-02-08,1.1931,1.2151,1.1641,1.1712,434837,0
1983-02-09,1.1641,1.1787,1.1421,1.1568,1103697,0
1983-02-10,1.1859,1.1931,1.1712,1.1931,936900,0
1983-02-11,1.2002,1.2151,1.1859,1.1931,953497,0
1983-02-14,1.1859,1.1931,1.1712,1.1787,496253,0
1983-02-15,1.1787,1.1859,1.1712,1.1712,806613,0
1983-02-16,1.1787,1.1859,1.1641,1.1859,824869,0
1983-02-17,1.1787,1.1859,1.1641,1.1787,343557,0
1983-02-18,1.1712,1.1787,1.1641,1.1712,764290,0
1983-02-22,1.1641,1.1712,1.1496,1.1496,1366760,0
1983-02-23,1.1712,1.1712,1.1641,1.1712,541889,0
1983-02-24,1.1931,1.2151,1.1641,1.2151,930261,0
1983-02-25,1.1931,1.2151,1.1641,1.1859,1083781,0
1983-02-28,1.1787,1.1931,1.1641,1.1859,631514,0
1983-03-01,1.2074,1.2151,1.1931,1.2151,1158466,0
1983-03-02,1.2151,1.2291,1.2074,1.2221,1805750,0
1983-03-03,1.2507,1.2795,1.2151,1.2653,2251383,0
1983-03-04,1.2579,1.2653,1.2507,1.2653,1095397,0
1983-03-07,1.2364,1.2579,1.2074,1.2291,840637,0
1983-03-08,1.2507,1.2653,1.2291,1.2436,1429830,0
1983-03-09,1.2723,1.3232,1.2221,1.3232,3251348,0
1983-03-10,1.3085,1.3303,1.287,1.294,2053047,0
1983-03-11,1.287,1.294,1.2723,1.287,1081293,0
1983-03-14,1.294,1.3232,1.2653,1.294,1165110,0
1983-03-15,1.294,1.3085,1.2723,1.294,877982,0
1983-03-16,1.287,1.3014,1.2723,1.2723,673007,0
1983-03-17,1.2507,1.2723,1.2291,1.2364,599979,0
1983-03-18,1.2436,1.2507,1.2291,1.2364,526125,0
1983-03-21,1.2221,1.2364,1.2074,1.2364,797484,0
1983-03-22,1.2507,1.2723,1.2436,1.2579,916982,0
1983-03-23,1.294,1.3811,1.294,1.3594,3185787,0
1983-03-24,1.3664,1.3739,1.345,1.3521,2126074,0
1983-03-25,1.3521,1.3664,1.3303,1.345,1558457,0
1983-03-28,1.345,1.345,1.316,1.3232,301236,0
1983-03-29,1.3085,1.3232,1.294,1.294,566784,0
1983-03-30,1.294,1.3085,1.287,1.3085,876321,0
1983-03-31,1.316,1.3521,1.3085,1.316,741885,0
1983-04-04,1.316,1.316,1.2795,1.294,481312,0
1983-04-05,1.294,1.3085,1.2795,1.287,1004114,0
1983-04-06,1.2795,1.294,1.2723,1.287,648939,0
1983-04-07,1.294,1.3085,1.287,1.294,558486,0
1983-04-08,1.294,1.294,1.2723,1.294,435670,0
1983-04-11,1.294,1.3085,1.287,1.3014,385878,0
1983-04-12,1.3521,1.3521,1.3232,1.3376,1596626,0
1983-04-13,1.3376,1.345,1.3232,1.3376,687117,0
1983-04-14,1.345,1.3521,1.3232,1.3376,657238,0
1983-04-15,1.345,1.345,1.294,1.3232,1522772,0
1983-04-18,1.3303,1.3521,1.3232,1.3521,1250583,0
1983-04-19,1.3303,1.3521,1.3232,1.3521,1250583,0
1983-04-20,1.3739,1.4098,1.3739,1.4098,1317796,0
1983-04-21,1.3811,1.4024,1.3376,1.3953,824869,0
1983-04-22,1.3953,1.4024,1.3811,1.3882,582554,0
1983-04-25,1.3882,1.4245,1.3521,1.3594,2016538,0
1983-04-26,1.3882,1.4245,1.3521,1.4245,1567586,0
1983-04-27,1.4388,1.4603,1.4169,1.4315,1566754,0
1983-04-28,1.4245,1.4315,1.4169,1.4315,468865,0
1983-04-29,1.4388,1.4533,1.4169,1.4458,1232322,0
1983-05-02,1.4245,1.4533,1.3882,1.4245,1287097,0
1983-05-03,1.4388,1.4893,1.4315,1.4893,6788991,0
1983-05-04,1.4749,1.4967,1.4533,1.4749,1332739,0
1983-05-05,1.4823,1.4893,1.4675,1.4893,809104,0
1983-05-06,1.4823,1.4893,1.4603,1.4675,1229004,0
1983-05-09,1.4675,1.4749,1.4388,1.4388,503720,0
1983-05-10,1.4458,1.4675,1.4458,1.4533,883790,0
1983-05-11,1.4603,1.4823,1.4458,1.4458,996649,0
1983-05-12,1.4533,1.4749,1.4458,1.4749,848109,0
1983-05-13,1.4749,1.4967,1.4749,1.4893,395010,0
1983-05-16,1.4533,1.4603,1.4388,1.4603,545210,0
1983-05-17,1.4749,1.4893,1.4533,1.4893,564299,0
1983-05-18,1.5042,1.5111,1.4893,1.4893,1135234,0
1983-05-19,1.4675,1.4823,1.4675,1.4675,2302832,0
1983-05-20,1.4533,1.4749,1.4458,1.4603,2072964,0
1983-05-23,1.4675,1.4823,1.4533,1.4675,749354,0
1983-05-24,1.4823,1.5328,1.4675,1.5328,664711,0
1983-05-25,1.5472,1.5472,1.5328,1.5472,1035648,0
1983-05-26,1.5399,1.5545,1.5256,1.5256,520317,0
1983-05-27,1.5256,1.5545,1.4893,1.5328,677159,0
1983-05-31,1.5184,1.5256,1.4893,1.5042,782547,0
1983-06-01,1.4823,1.4967,1.4603,1.4967,1011586,0
1983-06-02,1.4967,1.5111,1.4967,1.5042,485462,0
1983-06-03,1.5042,1.5184,1.5042,1.5184,1241454,0
1983-06-06,1.5111,1.5184,1.4893,1.5042,1267181,0
1983-06-07,1.5111,1.5111,1.4967,1.5042,340242,0
1983-06-08,1.4967,1.4967,1.4749,1.4893,1710320,0
1983-06-09,1.4749,1.4823,1.4458,1.4603,967603,0
1983-06-10,1.4603,1.4675,1.4098,1.4388,711185,0
1983-06-13,1.4315,1.4458,1.4098,1.4315,848937,0
1983-06-14,1.4315,1.4315,1.3739,1.3811,608280,0
1983-06-15,1.3811,1.3882,1.3521,1.3664,2608214,0
1983-06-16,1.3664,1.3811,1.3664,1.3664,665539,0
1983-06-17,1.3739,1.3882,1.3664,1.3811,1371740,0
1983-06-20,1.3811,1.3811,1.345,1.3521,423224,0
1983-06-21,1.345,1.3594,1.3376,1.3594,697905,0
1983-06-22,1.3594,1.3664,1.345,1.3594,467205,0
1983-06-23,1.3664,1.3664,1.3376,1.3664,983372,0
1983-06-24,1.3811,1.4098,1.3664,1.4098,589192,0
1983-06-27,1.3953,1.4098,1.3739,1.4098,393344,0
1983-06-28,1.3739,1.4024,1.3739,1.3882,463886,0
1983-06-29,1.4024,1.4388,1.3953,1.4388,402476,0
1983-06-30,1.4603,1.5184,1.4603,1.4749,1318632,0
1983-07-01,1.4823,1.4823,1.4458,1.4603,397495,0
1983-07-05,1.4675,1.4675,1.4169,1.4245,663877,0
1983-07-06,1.4749,1.4749,1.3882,1.3953,302894,0
1983-07-07,1.3953,1.4823,1.3882,1.4823,887938,0
1983-07-08,1.4823,1.4893,1.4458,1.4749,1717784,0
1983-07-11,1.4749,1.4749,1.4388,1.4388,234019,0
1983-07-12,1.4388,1.4603,1.3953,1.3953,835660,0
1983-07-13,1.3953,1.3953,1.3664,1.3664,401644,0
1983-07-14,1.3664,1.3953,1.345,1.3521,352688,0
1983-07-15,1.3521,1.3594,1.3376,1.345,362641,0
1983-07-18,1.3521,1.3521,1.3085,1.316,1199961,0
1983-07-19,1.3085,1.3376,1.3085,1.3303,154354,0
1983-07-20,1.3376,1.3594,1.3376,1.3521,180075,0
1983-07-21,1.3664,1.4388,1.3664,1.4388,2788292,0
1983-07-22,1.4675,1.5042,1.4315,1.5042,2080434,0
1983-07-25,1.4893,1.4893,1.4675,1.4823,547701,0
1983-07-26,1.4893,1.5111,1.4749,1.5111,949347,0
1983-07-27,1.5184,1.5184,1.4603,1.4675,712841,0
1983-07-28,1.4603,1.4675,1.4388,1.4458,342728,0
1983-07-29,1.4458,1.4893,1.4315,1.4893,721141,0
1983-08-01,1.4823,1.4893,1.4749,1.4823,716158,0
1983-08-02,1.4823,1.5042,1.4823,1.4967,654751,0
1983-08-03,1.4967,1.5111,1.4967,1.4967,480483,0
1983-08-04,1.5042,1.5256,1.5042,1.5111,2031471,0
1983-08-05,1.5111,1.6051,1.5111,1.5978,3448020,0
1983-08-08,1.5905,1.5905,1.5472,1.5617,1858859,0
1983-08-09,1.5617,1.5689,1.5545,1.5689,1859691,0
1983-08-10,1.5763,1.6342,1.5617,1.6267,3250516,0
1983-08-11,1.6412,1.6845,1.6412,1.6775,2685391,0
1983-08-12,1.6775,1.7138,1.663,1.6993,1969233,0
1983-08-15,1.7138,1.7426,1.6775,1.692,4178288,0
1983-08-16,1.6845,1.692,1.6486,1.663,1448920,0
1983-08-17,1.6557,1.7138,1.6557,1.7138,2171718,0
1983-08-18,1.7138,1.7279,1.6845,1.6993,567617,0
1983-08-19,1.692,1.7064,1.6775,1.692,1736875,0
1983-08-22,1.7064,1.7426,1.6845,1.7279,1620696,0
1983-08-23,1.7138,1.7497,1.7064,1.7279,1722767,0
1983-08-24,1.7279,1.7497,1.7279,1.7426,826533,0
1983-08-25,1.7279,1.7497,1.7279,1.7352,1228177,0
1983-08-26,1.7279,1.7786,1.7279,1.7786,1004114,0
1983-08-29,1.7786,1.8075,1.7641,1.8075,1978362,0
1983-08-30,1.7932,1.8148,1.7858,1.8075,1150172,0
1983-08-31,1.8004,1.8004,1.7641,1.7641,1760109,0
1983-09-01,1.7641,1.7714,1.6845,1.692,1136897,0
1983-09-02,1.692,1.7279,1.692,1.7064,793335,0
1983-09-06,1.7352,1.7497,1.7138,1.7138,683796,0
1983-09-07,1.7206,1.7426,1.6993,1.7138,1136897,0
1983-09-08,1.7064,1.7138,1.692,1.6993,1061378,0
1983-09-09,1.6993,1.7138,1.692,1.7138,1283776,0
1983-09-12,1.6486,1.6486,1.5978,1.5978,796654,0
1983-09-13,1.6051,1.6196,1.5545,1.5689,3911077,0
1983-09-14,1.5617,1.5689,1.5399,1.5472,1824007,0
1983-09-15,1.5617,1.5689,1.5545,1.5545,508698,0
1983-09-16,1.5617,1.6196,1.5545,1.5763,2145157,0
1983-09-21,1.5833,1.6196,1.5833,1.6051,2939323,0
1983-09-22,1.6051,1.6196,1.5978,1.6123,518653,0
1983-09-23,1.6123,1.6196,1.5978,1.6196,1114487,0
1983-09-26,1.6196,1.663,1.5763,1.663,2294531,0
1983-09-27,1.6486,1.663,1.6267,1.6267,305385,0
1983-09-28,1.6267,1.6702,1.6267,1.663,2533530,0
1983-09-29,1.6702,1.6702,1.6486,1.663,283808,0
1983-09-30,1.6486,1.663,1.6342,1.6486,991671,0
1983-10-03,1.6412,1.6412,1.6051,1.6123,579233,0
1983-10-04,1.6051,1.6267,1.5978,1.5978,601641,0
1983-10-05,1.6051,1.6051,1.5905,1.6051,883790,0
1983-10-06,1.5978,1.6051,1.5905,1.5905,240656,0
1983-10-07,1.5905,1.6051,1.5905,1.5978,453095,0
1983-10-10,1.5978,1.6196,1.5833,1.6123,312852,0
1983-10-11,1.6196,1.6196,1.5905,1.5905,338575,0
1983-10-12,1.5978,1.6051,1.5905,1.5978,352688,0
1983-10-13,1.5978,1.5978,1.5833,1.5833,174269,0
1983-10-14,1.5833,1.6051,1.5689,1.6051,331943,0
1983-10-17,1.5978,1.6196,1.5978,1.6196,835660,0
1983-10-18,1.6196,1.6267,1.6051,1.6051,739396,0
1983-10-19,1.6051,1.6051,1.5905,1.5978,356832,0
1983-10-20,1.6051,1.6123,1.6051,1.6051,79664,0
1983-10-21,1.6051,1.6123,1.5978,1.6051,201654,0
1983-10-24,1.6051,1.6196,1.6051,1.6196,218249,0
1983-10-25,1.6051,1.6196,1.6051,1.6051,180912,0
1983-10-26,1.6051,1.6123,1.5978,1.6051,117007,0
1983-10-27,1.5978,1.6196,1.5978,1.6123,190031,0
1983-10-28,1.6051,1.6123,1.5978,1.6051,127796,0
1983-10-31,1.6051,1.6123,1.5978,1.6051,131947,0
1983-11-01,1.6196,1.6196,1.5978,1.6051,142734,0
1983-11-02,1.5978,1.5978,1.5328,1.5617,351023,0
1983-11-03,1.5617,1.5689,1.5472,1.5617,197502,0
1983-11-04,1.5617,1.5763,1.5328,1.5763,139412,0
1983-11-07,1.5833,1.5905,1.5833,1.5905,238997,0
1983-11-08,1.5833,1.5905,1.5689,1.5763,141073,0
1983-11-09,1.5617,1.5833,1.5617,1.5763,243978,0
1983-11-10,1.5763,1.5905,1.5689,1.5689,307042,0
1983-11-11,1.5689,1.5763,1.5472,1.5763,1216559,0
1983-11-14,1.5689,1.5833,1.5617,1.5763,1173407,0
1983-11-15,1.5905,1.6123,1.5905,1.6051,1725258,0
1983-11-16,1.6051,1.6412,1.6051,1.6196,259742,0
1983-11-17,1.6342,1.6486,1.6123,1.6486,364303,0
1983-11-18,1.6486,1.6486,1.5978,1.6123,447286,0
1983-11-21,1.6051,1.6051,1.5905,1.6051,206633,0
1983-11-22,1.5978,1.6267,1.5905,1.6123,297916,0
1983-11-23,1.6267,1.6342,1.5905,1.6051,613256,0
1983-11-25,1.5905,1.6051,1.5833,1.5833,99581,0
1983-11-28,1.5833,1.6123,1.5833,1.6123,511186,0
1983-11-29,1.6123,1.6342,1.6051,1.6267,279660,0
1983-11-30,1.6412,1.6557,1.6267,1.6412,447286,0
1983-12-01,1.6486,1.6702,1.6486,1.663,749354,0
1983-12-02,1.663,1.6845,1.6412,1.6412,399157,0
1983-12-05,1.6412,1.6486,1.6412,1.6486,464716,0
1983-12-06,1.6486,1.6702,1.6486,1.6557,136097,0
1983-12-07,1.6702,1.6845,1.6557,1.6775,475501,0
1983-12-08,1.6845,1.7064,1.6775,1.692,551851,0
1983-12-09,1.692,1.6993,1.6486,1.6702,169290,0
1983-12-12,1.663,1.6775,1.6557,1.663,130286,0
1983-12-13,1.6775,1.6845,1.6702,1.6775,353516,0
1983-12-14,1.692,1.6993,1.6557,1.6702,369281,0
1983-12-15,1.6557,1.6702,1.6267,1.6342,452267,0
1983-12-16,1.6196,1.6196,1.5328,1.5328,504551,0
1983-12-19,1.5399,1.5472,1.5328,1.5328,376755,0
1983-12-20,1.5184,1.5328,1.5184,1.5256,203316,0
1983-12-21,1.5328,1.5833,1.5328,1.5472,536083,0
1983-12-22,1.5472,1.5689,1.5328,1.5545,1051421,0
1983-12-23,1.5689,1.6051,1.5617,1.5978,686287,0
1983-12-27,1.6123,1.6557,1.6051,1.6557,761803,0
1983-12-28,1.6557,1.6993,1.6412,1.6993,777569,0
1983-12-29,1.692,1.6993,1.6702,1.6775,536083,0
1983-12-30,1.6702,1.6845,1.6702,1.6775,246465,0
1984-01-03,1.663,1.6775,1.663,1.663,141073,0
1984-01-04,1.663,1.7352,1.6557,1.7138,611598,0
1984-01-05,1.7641,1.7714,1.7497,1.7569,1497877,0
1984-01-06,1.7569,1.7786,1.7569,1.7641,321980,0
1984-01-09,1.7569,1.7569,1.7206,1.7352,144395,0
1984-01-10,1.7352,1.7641,1.7206,1.7206,530271,0
1984-01-11,1.7064,1.7786,1.6993,1.7786,2617342,0
1984-01-12,1.7714,1.7786,1.7641,1.7714,621554,0
1984-01-13,1.7786,1.8004,1.7641,1.7932,1131915,0
1984-01-16,1.7786,1.7932,1.7426,1.7714,400820,0
1984-01-17,1.7786,1.8366,1.7786,1.8366,1404107,0
1984-01-18,1.8366,1.8437,1.8075,1.822,1897862,0
1984-01-19,1.8075,1.8148,1.7641,1.7858,309533,0
1984-01-20,1.7641,1.7932,1.7641,1.7786,715331,0
1984-01-23,1.7786,1.7932,1.7497,1.7786,418244,0
1984-01-24,1.7641,1.7932,1.7641,1.7786,1477963,0
1984-01-25,1.7932,1.822,1.7641,1.7641,3204049,0
1984-01-26,1.7641,1.7786,1.7206,1.7497,380903,0
1984-01-27,1.7426,1.7426,1.6702,1.692,442311,0
1984-01-30,1.6993,1.7064,1.6702,1.6993,559321,0
1984-01-31,1.7138,1.7138,1.6702,1.6775,658070,0
1984-02-01,1.6775,1.7138,1.663,1.6845,789186,0
1984-02-02,1.6845,1.6845,1.6267,1.6267,337748,0
1984-02-03,1.6267,1.6342,1.6051,1.6196,423224,0
1984-02-06,1.5978,1.5978,1.5689,1.5689,137755,0
1984-02-07,1.5689,1.5978,1.5399,1.5978,434012,0
1984-02-08,1.5978,1.6123,1.5978,1.6123,338575,0
1984-02-09,1.5978,1.5978,1.5545,1.5689,951833,0
1984-02-10,1.5689,1.5689,1.5399,1.5472,614917,0
1984-02-13,1.5399,1.5545,1.5328,1.5399,451438,0
1984-02-14,1.5472,1.5689,1.5328,1.5689,352688,0
1984-02-15,1.5905,1.6342,1.5833,1.6051,562641,0
1984-02-16,1.5905,1.6123,1.5905,1.5978,276339,0
1984-02-17,1.5833,1.5905,1.5617,1.5833,584213,0
1984-02-21,1.5617,1.5833,1.5399,1.5472,1624845,0
1984-02-22,1.5472,1.5833,1.5399,1.5833,633173,0
1984-02-23,1.5617,1.5833,1.5256,1.5833,519486,0
1984-02-24,1.5978,1.6412,1.5978,1.6412,274679,0
1984-02-27,1.6267,1.6412,1.6123,1.6412,318662,0
1984-02-28,1.6412,1.6557,1.6267,1.6267,360157,0
1984-02-29,1.6196,1.6557,1.6196,1.6342,504551,0
1984-03-01,1.6342,1.6702,1.5689,1.5689,504551,0
1984-03-02,1.5833,1.6412,1.5833,1.6196,1055568,0
1984-03-05,1.6342,1.6557,1.6123,1.6486,555166,0
1984-03-06,1.6412,1.6557,1.6196,1.6412,258913,0
1984-03-07,1.6342,1.692,1.6342,1.692,475501,0
1984-03-08,1.692,1.7641,1.692,1.7569,618238,0
1984-03-09,1.7569,1.7641,1.6993,1.7279,648939,0
1984-03-12,1.7279,1.7352,1.7206,1.7279,622386,0
1984-03-13,1.7138,1.7206,1.692,1.692,1272159,0
1984-03-14,1.692,1.7064,1.6702,1.6702,677988,0
1984-03-15,1.6845,1.7138,1.6845,1.692,819887,0
1984-03-16,1.7352,1.7352,1.692,1.7206,600812,0
1984-03-19,1.7206,1.7352,1.6993,1.7279,563465,0
1984-03-20,1.7279,1.7426,1.7138,1.7426,681304,0
1984-03-21,1.7426,1.7426,1.692,1.7206,419903,0
1984-03-22,1.7206,1.7206,1.692,1.7064,236506,0
1984-03-23,1.7064,1.7138,1.6775,1.7064,259742,0
1984-03-26,1.692,1.7206,1.692,1.7064,434837,0
1984-03-27,1.7064,1.7497,1.7064,1.7497,555166,0
1984-03-28,1.7497,1.7786,1.7352,1.7786,570933,0
1984-03-29,1.7641,1.7786,1.7569,1.7714,735246,0
1984-03-30,1.7714,1.7714,1.7138,1.7206,1158466,0
1984-04-02,1.7206,1.7426,1.692,1.692,802465,0
1984-04-03,1.7064,1.7206,1.692,1.6993,1258881,0
1984-04-04,1.7138,1.7279,1.7064,1.7138,868850,0
1984-04-05,1.7138,1.7138,1.692,1.7064,706199,0
1984-04-06,1.6775,1.7138,1.6557,1.7138,495421,0
1984-04-09,1.7064,1.7206,1.7064,1.7064,521975,0
1984-04-10,1.7138,1.7206,1.6993,1.6993,294595,0
1984-04-11,1.7064,1.7064,1.6775,1.6775,364303,0
1984-04-12,1.6775,1.6775,1.6196,1.6557,472187,0
1984-04-13,1.6775,1.6775,1.6342,1.6342,456414,0
1984-04-16,1.6196,1.6267,1.5978,1.6196,917811,0
1984-04-17,1.6123,1.6267,1.5978,1.6123,641474,0
1984-04-18,1.6196,1.7138,1.6051,1.7064,634007,0
1984-04-19,1.7206,1.7641,1.7138,1.7352,860551,0
1984-04-23,1.7352,1.7352,1.6775,1.692,587534,0
1984-04-24,1.6775,1.7064,1.6702,1.6775,648939,0
1984-04-25,1.692,1.7138,1.6845,1.7064,1297054,0
1984-04-26,1.6993,1.7279,1.6993,1.7138,765951,0
1984-04-27,1.7064,1.7064,1.6775,1.6775,350198,0
1984-04-30,1.6775,1.7497,1.6775,1.7426,1583349,0
1984-05-01,1.7426,1.7569,1.7206,1.7497,2108645,0
1984-05-02,1.7569,1.7569,1.7426,1.7497,1359290,0
1984-05-03,1.7569,1.7569,1.7279,1.7279,578403,0
1984-05-04,1.7352,1.7497,1.7206,1.7426,2338516,0
1984-05-07,1.7279,1.7426,1.7206,1.7279,731099,0
1984-05-08,1.7279,1.7426,1.7206,1.7352,981713,0
1984-05-09,1.7426,1.7426,1.7206,1.7206,199991,0
1984-05-10,1.7206,1.7279,1.7064,1.7279,513676,0
1984-05-11,1.6993,1.7064,1.6557,1.692,482141,0
1984-05-14,1.7064,1.7206,1.6775,1.7138,379242,0
1984-05-15,1.7279,1.7352,1.7064,1.7206,2077114,0
1984-05-16,1.7206,1.7352,1.7206,1.7206,1482110,0
1984-05-17,1.7206,1.7279,1.7064,1.7138,321980,0
1984-05-18,1.6993,1.7064,1.6557,1.6845,428200,0
1984-05-21,1.6775,1.6845,1.6702,1.6702,306211,0
1984-05-22,1.6775,1.6775,1.6123,1.6412,787529,0
1984-05-23,1.6557,1.6557,1.6196,1.6267,93773,0
1984-05-24,1.6412,1.6412,1.5978,1.6123,541061,0
1984-05-25,1.6123,1.6196,1.5689,1.5833,272192,0
1984-05-29,1.5763,1.5833,1.5184,1.5256,571767,0
1984-05-30,1.5256,1.5545,1.4749,1.5472,1296223,0
1984-05-31,1.5472,1.5833,1.5472,1.5689,844787,0
1984-06-01,1.5833,1.6196,1.5763,1.6123,1043948,0
1984-06-04,1.6196,1.6557,1.6196,1.6486,527786,0
1984-06-05,1.6486,1.6486,1.6267,1.6486,716158,0
1984-06-06,1.6486,1.663,1.6342,1.6557,363470,0
1984-06-07,1.6557,1.663,1.6486,1.6486,464716,0
1984-06-08,1.6557,1.663,1.6486,1.6557,473013,0
1984-06-11,1.6557,1.6557,1.6267,1.6486,297916,0
1984-06-12,1.5978,1.6196,1.5833,1.5978,416587,0
1984-06-13,1.5978,1.6196,1.5763,1.5763,282148,0
1984-06-14,1.5833,1.5833,1.5472,1.5617,427374,0
1984-06-15,1.5545,1.5689,1.5111,1.5328,557659,0
1984-06-18,1.5328,1.5617,1.5256,1.5399,766778,0
1984-06-19,1.5472,1.5472,1.5256,1.5399,888769,0
1984-06-20,1.5256,1.5328,1.4967,1.5256,885448,0
1984-06-21,1.5111,1.5545,1.5111,1.5545,834830,0
1984-06-22,1.5545,1.5978,1.5399,1.5905,1975869,0
1984-06-25,1.5978,1.6196,1.5833,1.5978,534422,0
1984-06-26,1.5978,1.6486,1.5978,1.6412,273019,0
1984-06-27,1.6412,1.6557,1.6412,1.6412,857232,0
1984-06-28,1.6342,1.6557,1.6267,1.6557,296256,0
1984-06-29,1.6486,1.6557,1.6342,1.6342,237339,0
1984-07-02,1.6342,1.6486,1.6342,1.6486,161819,0
1984-07-03,1.6412,1.6702,1.6412,1.6702,738564,0
1984-07-05,1.6557,1.6702,1.6486,1.6557,317830,0
1984-07-06,1.6557,1.663,1.6267,1.6342,985031,0
1984-07-09,1.6267,1.6412,1.5978,1.6196,256423,0
1984-07-10,1.6342,1.6342,1.6196,1.6196,76346,0
1984-07-11,1.6196,1.6342,1.5689,1.5763,912006,0
1984-07-12,1.5617,1.5833,1.5545,1.5689,175099,0
1984-07-13,1.5545,1.5833,1.5545,1.5763,465546,0
1984-07-16,1.5833,1.5978,1.5763,1.5763,91279,0
1984-07-17,1.5833,1.6123,1.5833,1.6123,314514,0
1984-07-18,1.6196,1.6196,1.5978,1.6123,516168,0
1984-07-19,1.5905,1.5905,1.5545,1.5689,804123,0
1984-07-20,1.5545,1.5617,1.5328,1.5472,470524,0
1984-07-23,1.5545,1.5545,1.5184,1.5184,972584,0
1984-07-24,1.5184,1.5184,1.4533,1.4603,539400,0
1984-07-25,1.4603,1.4603,1.4169,1.4533,1356805,0
1984-07-26,1.4603,1.4675,1.4245,1.4315,512017,0
1984-07-27,1.4315,1.4533,1.4245,1.4315,541061,0
1984-07-30,1.4388,1.5184,1.4315,1.4893,735246,0
1984-07-31,1.5111,1.5399,1.4823,1.5328,1043948,0
1984-08-01,1.5256,1.5617,1.5256,1.5472,706199,0
1984-08-02,1.5617,1.5833,1.5545,1.5833,1466344,0
1984-08-03,1.5833,1.6342,1.5833,1.5905,1949317,0
1984-08-06,1.5978,1.6845,1.5978,1.6557,2519421,0
1984-08-07,1.6486,1.6702,1.6412,1.6486,677988,0
1984-08-08,1.6412,1.6412,1.5763,1.5833,993330,0
1984-08-09,1.5978,1.6702,1.5978,1.663,1170089,0
1984-08-10,1.6775,1.7279,1.6412,1.663,1143532,0
1984-08-13,1.663,1.6775,1.6486,1.6775,583385,0
1984-08-14,1.6775,1.6775,1.6557,1.663,437333,0
1984-08-15,1.6702,1.6775,1.6557,1.663,1203280,0
1984-08-16,1.6557,1.692,1.6557,1.6702,404966,0
1984-08-17,1.663,1.6702,1.6557,1.663,750186,0
1984-08-20,1.6557,1.663,1.6486,1.663,980881,0
1984-08-21,1.6775,1.7858,1.6775,1.7206,3116083,0
1984-08-22,1.7279,1.7426,1.7206,1.7279,2433116,0
1984-08-23,1.7279,1.7426,1.7064,1.7279,770099,0
1984-08-24,1.7352,1.7569,1.7206,1.7426,1053075,0
1984-08-27,1.7426,1.7569,1.7352,1.7569,916982,0
1984-08-28,1.7786,1.8437,1.7786,1.8293,1339377,0
1984-08-29,1.8293,1.8873,1.8293,1.8797,1594138,0
1984-08-30,1.8727,1.8944,1.8509,1.8727,1577542,0
1984-08-31,1.8797,1.9015,1.8727,1.9015,576743,0
1984-09-04,1.8873,1.9015,1.8727,1.8797,2422328,0
1984-09-05,1.8654,1.8873,1.8366,1.8727,725287,0
1984-09-06,1.8797,1.8797,1.8437,1.8509,575084,0
1984-09-07,1.8797,1.9015,1.8654,1.8654,1563435,0
1984-09-10,1.8797,1.9015,1.8509,1.8797,520317,0
1984-09-11,1.9087,1.9233,1.8873,1.9087,1143532,0
1984-09-12,1.8944,1.9812,1.8944,1.9376,2985796,0
1984-09-13,1.9376,1.9885,1.9376,1.9737,1622357,0
1984-09-14,1.9885,2.0026,1.9594,1.9737,2380005,0
1984-09-17,1.9594,1.9737,1.9305,1.9449,1486256,0
1984-09-18,1.9376,1.9376,1.9015,1.9015,614090,0
1984-09-19,1.9087,1.9305,1.8797,1.9015,450609,0
1984-09-20,1.8873,1.9233,1.8797,1.9162,919472,0
1984-09-21,1.9087,1.9594,1.9015,1.9087,632342,0
1984-09-24,1.9162,1.9162,1.8873,1.9015,323641,0
1984-09-25,1.9015,1.9015,1.8873,1.9015,208291,0
1984-09-26,1.8944,1.9162,1.8797,1.9015,334430,0
1984-09-27,1.9162,1.9449,1.9015,1.9305,824869,0
1984-09-28,1.9305,1.9305,1.8944,1.9015,816572,0
1984-10-01,1.9015,1.9015,1.8654,1.8654,433180,0
1984-10-02,1.8727,1.9015,1.8727,1.8873,662218,0
1984-10-03,1.8727,1.8944,1.8654,1.8654,648117,0
1984-10-04,1.8654,1.8727,1.8509,1.8509,682965,0
1984-10-05,1.8509,1.8727,1.7932,1.8075,919472,0
1984-10-08,1.8004,1.8366,1.7932,1.822,1142704,0
1984-10-09,1.8293,1.8366,1.822,1.822,245633,0
1984-10-10,1.822,1.822,1.7497,1.8148,1301206,0
1984-10-11,1.8004,1.8437,1.7932,1.8366,995820,0
1984-10-12,1.8293,1.8509,1.822,1.8293,468035,0
1984-10-15,1.8293,1.8509,1.8293,1.8366,539400,0
1984-10-16,1.8509,1.8509,1.822,1.822,267211,0
1984-10-17,1.8293,1.8873,1.8293,1.8797,1497046,0
1984-10-18,1.8797,1.9015,1.8293,1.8944,632342,0
1984-10-19,1.9305,1.9376,1.9162,1.9305,1582522,0
1984-10-22,1.9305,2.0026,1.9233,1.9812,2384155,0
1984-10-23,1.9812,1.9885,1.9162,1.9305,651431,0
1984-10-24,1.9305,1.9449,1.9233,1.9449,665539,0
1984-10-25,1.9449,1.9594,1.9376,1.9376,208291,0
1984-10-26,1.8509,1.8797,1.822,1.8654,2727713,0
1984-10-29,1.8509,1.8727,1.8293,1.8509,682134,0
1984-10-30,1.8797,1.9162,1.8797,1.9087,986691,0
1984-10-31,1.9162,1.9233,1.9087,1.9233,748525,0
1984-11-01,1.9162,1.9233,1.9087,1.9162,784205,0
1984-11-02,1.9015,1.9162,1.8873,1.9015,1086274,0
1984-11-05,1.9087,1.9087,1.8873,1.8873,1009098,0
1984-11-06,1.8873,1.9087,1.8873,1.9015,419903,0
1984-11-07,1.8873,1.8944,1.8654,1.8797,800803,0
1984-11-08,1.8654,1.8727,1.822,1.822,1409080,0
1984-11-09,1.8366,1.8366,1.8148,1.8148,936900,0
1984-11-12,1.8148,1.8366,1.8148,1.8293,341067,0
1984-11-13,1.8148,1.822,1.8004,1.8004,521147,0
1984-11-14,1.8075,1.822,1.7786,1.7786,925283,0
1984-11-15,1.7569,1.7569,1.7138,1.7352,910343,0
1984-11-16,1.7279,1.7352,1.663,1.6845,2139351,0
1984-11-19,1.6993,1.7064,1.692,1.7064,946029,0
1984-11-20,1.6993,1.7279,1.6993,1.7138,1119462,0
1984-11-21,1.7279,1.7426,1.7138,1.7352,978393,0
1984-11-23,1.7352,1.8075,1.7279,1.8075,1711980,0
1984-11-26,1.7932,1.822,1.7497,1.7569,473846,0
1984-11-27,1.7786,1.8075,1.7641,1.7858,592509,0
1984-11-28,1.7858,1.7932,1.7786,1.7786,2339347,0
1984-11-29,1.7786,1.8004,1.7786,1.7932,381727,0
1984-11-30,1.8004,1.8004,1.7497,1.7641,1293736,0
1984-12-03,1.7569,1.8004,1.7569,1.7932,520317,0
1984-12-04,1.7786,1.7786,1.7426,1.7714,830675,0
1984-12-05,1.7569,1.7714,1.7497,1.7569,353516,0
1984-12-06,1.7497,1.7714,1.7352,1.7714,518653,0
1984-12-07,1.7569,1.7786,1.7569,1.7569,738564,0
1984-12-10,1.7497,1.7641,1.7426,1.7641,556000,0
1984-12-11,1.7714,1.8004,1.7641,1.7786,583385,0
1984-12-12,1.7786,1.822,1.7786,1.7786,1116976,0
1984-12-13,1.7786,1.8148,1.7786,1.8004,1300372,0
1984-12-14,1.7932,1.8075,1.7932,1.8004,1909481,0
1984-12-17,1.8004,1.8148,1.7786,1.8148,443971,0
1984-12-18,1.8148,1.8509,1.8075,1.8509,845616,0
1984-12-19,1.8366,1.8509,1.8148,1.8366,443138,0
1984-12-20,1.822,1.8437,1.7932,1.8004,1170917,0
1984-12-21,1.8293,1.8293,1.8075,1.8075,1151002,0
1984-12-24,1.822,1.8366,1.822,1.8366,57261,0
1984-12-26,1.8293,1.8437,1.8293,1.8437,413265,0
1984-12-27,1.8727,1.8727,1.8437,1.8509,268042,0
1984-12-28,1.8727,1.8797,1.8582,1.8727,507035,0
1984-12-31,1.8797,1.8944,1.8727,1.8944,455588,0
1985-01-02,1.8873,1.8944,1.8797,1.8797,931920,0
1985-01-03,1.8582,1.8944,1.8437,1.8437,268042,0
1985-01-04,1.8293,1.8582,1.8293,1.8437,225721,0
1985-01-07,1.8437,1.8437,1.8075,1.8148,530271,0
1985-01-08,1.8148,1.8148,1.7714,1.7714,972584,0
1985-01-09,1.7786,1.7932,1.7714,1.7714,1694552,0
1985-01-10,1.7714,1.8004,1.7714,1.7786,372604,0
1985-01-11,1.7932,1.8075,1.7786,1.8004,709522,0
1985-01-14,1.8004,1.8293,1.8004,1.8293,663877,0
1985-01-15,1.8437,1.8582,1.822,1.822,2011553,0
1985-01-16,1.822,1.8582,1.822,1.8293,856402,0
1985-01-17,1.8437,1.8437,1.8148,1.8366,915319,0
1985-01-18,1.8293,1.8582,1.8293,1.8582,2017365,0
1985-01-21,1.8582,1.8727,1.8366,1.8727,920303,0
1985-01-22,1.8582,1.8944,1.8582,1.8873,877982,0
1985-01-23,1.8944,1.8944,1.8727,1.8797,681304,0
1985-01-24,1.8873,1.9015,1.8727,1.8727,1043122,0
1985-01-25,1.8797,1.8797,1.8509,1.8509,324473,0
1985-01-28,1.8437,1.8437,1.8148,1.8293,774250,0
1985-01-29,1.8293,1.8509,1.8293,1.8509,718651,0
1985-01-30,1.8437,1.8509,1.8148,1.822,1121960,0
1985-01-31,1.8293,1.8582,1.8148,1.8437,1206600,0
1985-02-01,1.8293,1.8437,1.8293,1.8293,737734,0
1985-02-04,1.822,1.8509,1.8148,1.8509,499568,0
1985-02-05,1.8582,1.8873,1.8509,1.8509,1930227,0
1985-02-06,1.8727,1.8727,1.8366,1.8509,753505,0
1985-02-07,1.8727,1.8797,1.8509,1.8727,1634802,0
1985-02-08,1.8727,1.8727,1.8293,1.8366,1990805,0
1985-02-11,1.8366,1.8437,1.7352,1.7714,1965080,0
1985-02-12,1.7714,1.8004,1.7641,1.7714,832339,0
1985-02-13,1.7714,1.7932,1.7497,1.7786,797484,0
1985-02-14,1.7641,1.7786,1.7569,1.7569,1848071,0
1985-02-15,1.7426,1.7569,1.7206,1.7352,2084582,0
1985-02-19,1.7279,1.7426,1.7138,1.7206,1782516,0
1985-02-20,1.6993,1.7138,1.6702,1.692,2633943,0
1985-02-21,1.6845,1.7206,1.6845,1.7138,1937698,0
1985-02-22,1.7206,1.7352,1.6993,1.7279,796654,0
1985-02-25,1.7206,1.7426,1.7206,1.7352,290448,0
1985-02-26,1.7352,1.7932,1.7352,1.7569,937731,0
1985-02-27,1.7786,1.8004,1.7352,1.7641,1294562,0
1985-02-28,1.7569,1.7714,1.7426,1.7714,1508666,0
1985-03-01,1.7569,1.7714,1.7206,1.7426,1730233,0
1985-03-04,1.7569,1.7641,1.7426,1.7569,455588,0
1985-03-05,1.7569,1.7786,1.7497,1.7714,1125275,0
1985-03-06,1.7714,1.7714,1.7569,1.7714,1029015,0
1985-03-07,1.7569,1.7714,1.7497,1.7497,251442,0
1985-03-08,1.7497,1.7714,1.7497,1.7641,506206,0
1985-03-11,1.7569,1.7858,1.7569,1.7858,831510,0
1985-03-12,1.7714,1.8075,1.7641,1.8075,1097893,0
1985-03-13,1.7858,1.8004,1.7714,1.7714,677988,0
1985-03-14,1.7714,1.7786,1.7641,1.7641,263063,0
1985-03-15,1.7641,1.7714,1.7426,1.7569,590851,0
1985-03-18,1.7497,1.7497,1.7064,1.7352,1438130,0
1985-03-19,1.7279,1.7569,1.7138,1.7569,2773354,0
1985-03-20,1.7497,1.7641,1.7426,1.7497,294595,0
1985-03-21,1.7569,1.7714,1.7497,1.7641,916982,0
1985-03-22,1.7786,1.8004,1.7714,1.8004,1125275,0
1985-03-25,1.8004,1.8004,1.7858,1.8004,302062,0
1985-03-26,1.8075,1.8075,1.7786,1.7858,459739,0
1985-03-27,1.7858,1.8509,1.7786,1.8437,1731062,0
1985-03-28,1.8582,1.9233,1.8582,1.9162,2417350,0
1985-03-29,1.9233,1.9523,1.8582,1.9305,1185027,0
1985-04-01,1.9233,1.9812,1.9162,1.9737,1245603,0
1985-04-02,1.9737,1.9812,1.9162,1.9162,1039801,0
1985-04-03,1.9162,1.9233,1.8797,1.9015,1050592,0
1985-04-04,1.8873,1.9015,1.8797,1.8873,1024034,0
1985-04-08,1.8873,1.8944,1.8797,1.8797,341067,0
1985-04-09,1.8582,1.8797,1.8509,1.8727,506206,0
1985-04-10,1.8582,1.8582,1.8509,1.8582,1306185,0
1985-04-11,1.8509,1.8944,1.8509,1.8727,1355972,0
1985-04-12,1.8582,1.8727,1.8509,1.8509,243978,0
1985-04-15,1.8797,1.8873,1.8437,1.8582,273019,0
1985-04-16,1.8797,1.8873,1.8366,1.8873,888769,0
1985-04-17,1.9015,1.9523,1.9015,1.9449,2339347,0
1985-04-18,1.9523,1.9594,1.9449,1.9449,1719447,0
1985-04-19,1.9449,1.9594,1.9305,1.9449,570107,0
1985-04-22,1.9449,1.9523,1.9305,1.9449,154354,0
1985-04-23,1.9449,1.9523,1.9305,1.9305,1607414,0
1985-04-24,1.9523,1.9594,1.9233,1.9233,677159,0
1985-04-25,1.9305,1.9523,1.9305,1.9449,876321,0
1985-04-26,1.9449,1.9449,1.7714,1.7858,8945774,0
1985-04-29,1.7569,1.7786,1.7279,1.7714,1529412,0
1985-04-30,1.7569,1.7786,1.7569,1.7714,1899522,0
1985-05-01,1.7714,1.7858,1.7569,1.7569,1044782,0
1985-05-02,1.7569,1.8366,1.7569,1.8366,2789122,0
1985-05-03,1.8509,1.9523,1.8509,1.9162,5957484,0
1985-05-06,1.9162,1.9233,1.8944,1.8944,1476304,0
1985-05-07,1.9087,1.9087,1.8873,1.9015,476334,0
1985-05-08,1.9015,1.9015,1.8873,1.8944,675495,0
1985-05-09,1.9015,1.9015,1.8727,1.8727,1970060,0
1985-05-10,1.8727,1.8727,1.8366,1.8509,931087,0
1985-05-13,1.8509,1.9015,1.8509,1.8944,646453,0
1985-05-14,1.9015,1.9015,1.8727,1.9015,928601,0
1985-05-15,1.8873,1.8873,1.8293,1.8582,776736,0
1985-05-16,1.8509,1.9233,1.8509,1.9015,1470493,0
1985-05-17,1.8944,1.9087,1.8727,1.9015,1587501,0
1985-05-20,1.9233,1.9233,1.8797,1.8797,470524,0
1985-05-21,1.8873,1.8873,1.8437,1.8727,1021544,0
1985-05-22,1.8366,1.8366,1.8075,1.822,1027352,0
1985-05-23,1.8075,1.8366,1.8075,1.8366,565957,0
1985-05-24,1.8293,1.8727,1.8293,1.8727,569274,0
1985-05-28,1.8509,1.8944,1.8509,1.8509,306211,0
1985-05-29,1.8509,1.8873,1.8509,1.8727,940217,0
1985-05-30,1.8873,1.9376,1.8437,1.9305,2780827,0
1985-05-31,1.9594,2.075,1.9376,2.0245,3607355,0
1985-06-03,2.0316,2.0316,1.9737,1.9737,2607387,0
1985-06-04,1.9812,1.9885,1.9305,1.9812,857232,0
1985-06-05,1.9665,1.9665,1.9087,1.9233,672184,0
1985-06-06,1.9087,1.9376,1.8944,1.9305,469692,0
1985-06-07,1.9305,2.0173,1.9233,1.9954,2209056,0
1985-06-10,1.9812,1.9885,1.9594,1.9812,1663847,0
1985-06-11,1.9885,1.9954,1.9594,1.9954,857232,0
1985-06-12,1.9954,1.9954,1.9376,1.9376,273019,0
1985-06-13,1.9305,1.9737,1.9162,1.9594,1135234,0
1985-06-14,1.9737,1.9812,1.9305,1.9523,940217,0
1985-06-17,1.9523,1.9665,1.9087,1.9594,1109506,0
1985-06-18,1.9594,1.9594,1.8944,1.8944,865532,0
1985-06-19,1.8873,1.8873,1.822,1.8293,1284605,0
1985-06-20,1.8293,1.8509,1.8293,1.8509,507868,0
1985-06-21,1.8654,1.9162,1.8509,1.9015,1410743,0
1985-06-24,1.8944,1.8944,1.8582,1.8654,396665,0
1985-06-25,1.8654,1.9233,1.8654,1.9162,908684,0
1985-06-26,1.9162,1.9162,1.8873,1.8873,700393,0
1985-06-27,1.8944,1.8944,1.8654,1.8727,1048104,0
1985-06-28,1.8654,1.8727,1.8509,1.8582,1223197,0
1985-07-01,1.8582,1.8654,1.8366,1.8582,1185027,0
1985-07-02,1.8582,1.8582,1.8366,1.8437,833167,0
1985-07-03,1.8509,1.8582,1.8437,1.8582,616578,0
1985-07-05,1.8437,1.8654,1.8437,1.8509,308704,0
1985-07-08,1.8437,1.8654,1.8437,1.8654,400820,0
1985-07-09,1.8509,1.9162,1.8437,1.8944,925283,0
1985-07-10,1.8727,1.9087,1.8727,1.9015,157670,0
1985-07-11,1.8944,1.9162,1.8944,1.9015,297916,0
1985-07-12,1.9015,1.9305,1.9015,1.9305,453927,0
1985-07-15,1.9305,2.0173,1.9305,1.9737,979219,0
1985-07-16,1.9737,1.9737,1.9376,1.9665,546871,0
1985-07-17,1.9523,1.9594,1.8654,1.8944,1380035,0
1985-07-18,1.8944,1.9087,1.8654,1.9087,925283,0
1985-07-19,1.9087,1.9087,1.8509,1.8727,541061,0
1985-07-22,1.8727,1.9087,1.8582,1.9087,1170917,0
1985-07-23,1.9162,1.9162,1.8582,1.8582,1920271,0
1985-07-24,1.8582,1.8873,1.8075,1.8582,550193,0
1985-07-25,1.8509,1.8509,1.8293,1.8437,885448,0
1985-07-26,1.8437,1.8509,1.8004,1.8075,517827,0
1985-07-29,1.822,1.8582,1.8075,1.8366,523633,0
1985-07-30,1.8293,1.8509,1.8075,1.8293,415753,0
1985-07-31,1.822,1.8293,1.7858,1.8293,750186,0
1985-08-01,1.822,1.8437,1.822,1.8366,448948,0
1985-08-02,1.8004,1.8293,1.7858,1.8004,227380,0
1985-08-05,1.8075,1.822,1.7932,1.8075,315342,0
1985-08-06,1.8075,1.8293,1.7858,1.8004,1082952,0
1985-08-07,1.8075,1.9087,1.8004,1.8004,851424,0
1985-08-08,1.8727,1.9015,1.8582,1.8944,2058857,0
1985-08-09,1.8582,1.8873,1.8509,1.8509,223231,0
1985-08-12,1.8654,1.8873,1.8582,1.8654,1590820,0
1985-08-13,1.8509,1.9087,1.8509,1.8944,1390000,0
1985-08-14,1.8944,2.0391,1.8944,2.0173,5566627,0
1985-08-15,2.0173,2.0534,1.9812,1.9885,2555933,0
1985-08-16,1.9885,1.9885,1.9665,1.9665,1401613,0
1985-08-19,1.9594,1.9665,1.9087,1.9087,3790750,0
1985-08-20,1.9162,2.1545,1.9015,2.0896,11227858,0
1985-08-21,2.0896,2.0968,1.9954,2.0534,4964154,0
1985-08-22,2.0391,2.075,2.0102,2.0102,2015701,0
1985-08-23,1.9737,2.0896,1.9665,2.0896,1945997,0
1985-08-26,2.104,2.1112,2.0678,2.104,1019883,0
1985-08-27,2.0896,2.104,2.075,2.075,975075,0
1985-08-28,2.075,2.0896,2.0102,2.075,1436468,0
1985-08-29,2.0606,2.0606,2.0173,2.0391,412437,0
1985-08-30,2.0534,2.0606,2.0391,2.0391,521975,0
1985-09-03,2.0534,2.075,2.0316,2.0391,1567586,0
1985-09-04,2.0316,2.0462,1.9885,1.9954,531935,0
1985-09-05,2.0102,2.0173,1.9737,2.0102,2167570,0
1985-09-06,2.0026,2.0173,1.9885,1.9954,806613,0
1985-09-09,2.0026,2.0026,1.9594,1.9594,382565,0
1985-09-10,1.9594,2.075,1.9523,2.0606,3984103,0
1985-09-11,2.0678,2.0678,2.0173,2.0316,679646,0
1985-09-12,2.0462,2.0462,2.0316,2.0316,580893,0
1985-09-13,2.0316,2.0534,2.0173,2.0316,1160961,0
1985-09-16,2.0462,2.0462,2.0316,2.0462,502890,0
1985-09-17,2.0316,2.0391,1.8944,1.9162,3221473,0
1985-09-18,1.9305,1.9594,1.9233,1.9233,1043122,0
1985-09-19,1.9233,2.0102,1.9233,1.9812,777569,0
1985-09-20,1.9594,1.9737,1.9233,1.9233,559321,0
1985-09-23,1.9233,1.9449,1.8727,1.8944,847276,0
1985-09-24,1.8944,1.9305,1.8582,1.8654,518653,0
1985-09-25,1.8654,1.8654,1.8293,1.8437,936900,0
1985-09-26,1.8293,1.8437,1.8004,1.8293,925283,0
1985-09-30,1.8366,1.8727,1.8366,1.8654,840637,0
1985-10-01,1.8654,1.8873,1.8366,1.8797,4924323,0
1985-10-02,1.9162,2.0102,1.9162,2.0102,7482748,0
1985-10-03,2.0462,2.075,1.9954,2.0678,4759183,0
1985-10-04,2.0391,2.0391,1.9954,2.0026,802465,0
1985-10-07,2.0026,2.0026,1.9305,1.9594,733587,0
1985-10-08,1.9737,1.9737,1.9305,1.9376,777569,0
1985-10-09,1.9305,1.9812,1.9305,1.9449,858896,0
1985-10-10,1.9523,1.9523,1.9305,1.9376,393344,0
1985-10-11,1.9449,2.0173,1.9376,1.9812,1103697,0
1985-10-14,1.9812,1.9885,1.9737,1.9812,253105,0
1985-10-15,1.9737,1.9812,1.9449,1.9523,964284,0
1985-10-16,1.9737,2.0173,1.9737,2.0102,2282917,0
1985-10-17,1.9954,2.1473,1.9954,2.0896,4272895,0
1985-10-18,2.0968,2.2123,2.0968,2.1693,5174109,0
1985-10-21,2.1329,2.2123,2.1257,2.1618,2244742,0
1985-10-22,2.1473,2.1545,2.104,2.1473,2861321,0
1985-10-23,2.1473,2.1693,2.1181,2.1329,1426510,0
1985-10-24,2.1257,2.1329,2.0462,2.0462,1659695,0
1985-10-25,2.0462,2.0462,2.0173,2.0316,608280,0
1985-10-28,2.0316,2.104,2.0316,2.075,859726,0
1985-10-29,2.0968,2.0968,2.0173,2.0391,1547665,0
1985-10-30,2.0391,2.0606,1.9737,1.9812,1771731,0
1985-10-31,1.9594,2.0391,1.9523,2.0026,585042,0
1985-11-01,1.9737,2.0102,1.9737,1.9954,1522772,0
1985-11-04,2.0026,2.0026,1.9737,1.9812,1171748,0
1985-11-05,1.9812,1.9885,1.9523,1.9737,686287,0
1985-11-06,1.9885,1.9885,1.9523,1.9737,646453,0
1985-11-07,1.9737,1.9885,1.9523,1.9594,765118,0
1985-11-08,1.9737,1.9954,1.9523,1.9812,482141,0
1985-11-11,1.9737,1.9812,1.9376,1.9812,1588329,0
1985-11-12,1.9737,1.9954,1.9594,1.9812,1859691,0
1985-11-13,1.9594,1.9812,1.9523,1.9737,870510,0
1985-11-14,1.9523,1.9812,1.9523,1.9523,1266350,0
1985-11-15,1.9523,1.9523,1.9233,1.9305,1269671,0
1985-11-18,1.9233,1.9449,1.8944,1.9233,1168424,0
1985-11-19,1.9162,1.9162,1.8654,1.8727,762630,0
1985-11-20,1.8654,1.9812,1.8293,1.9523,4042195,0
1985-11-21,1.9737,1.9954,1.9162,1.9449,1411572,0
1985-11-22,1.9305,1.9376,1.8944,1.9162,612431,0
1985-11-25,1.8944,1.9162,1.8873,1.9015,598323,0
1985-11-26,1.9015,1.9376,1.9015,1.9162,487119,0
1985-11-27,1.9162,1.9305,1.8944,1.8944,253932,0
1985-11-29,1.9162,1.9376,1.8873,1.9376,1603269,0
1985-12-02,1.9162,1.9162,1.8873,1.9162,1105359,0
1985-12-03,1.9087,1.9305,1.9087,1.9162,285466,0
1985-12-04,1.9162,1.9305,1.9015,1.9162,1938527,0
1985-12-05,1.9015,1.9015,1.8727,1.9015,1313653,0
1985-12-06,1.8944,1.8944,1.8582,1.8797,2082924,0
1985-12-09,1.8797,1.9305,1.8727,1.8797,960136,0
1985-12-10,1.8944,1.9015,1.8437,1.8797,1441450,0
1985-12-11,1.8582,1.8797,1.8582,1.8582,599156,0
1985-12-12,1.8727,1.9015,1.8727,1.8727,1505345,0
1985-12-13,1.8873,1.8873,1.8727,1.8873,648117,0
1985-12-16,1.9015,1.9162,1.8873,1.9087,1135234,0
1985-12-17,1.9087,1.9449,1.8873,1.9162,1549329,0
1985-12-18,1.9015,1.9162,1.8944,1.8944,1170917,0
1985-12-19,1.8873,1.9376,1.8873,1.9305,893749,0
1985-12-20,1.9087,1.9305,1.9087,1.9305,863045,0
1985-12-23,1.9376,1.9376,1.9087,1.9162,1101207,0
1985-12-24,1.9162,1.9376,1.9087,1.9376,463886,0
1985-12-26,1.9449,1.9523,1.9162,1.9305,663877,0
1985-12-27,1.9305,1.9523,1.9305,1.9376,473846,0
1985-12-30,1.9376,1.9523,1.8797,1.9376,550193,0
1985-12-31,1.9376,1.9885,1.9305,1.9885,1625674,0
1986-01-02,1.9594,1.9665,1.9162,1.9523,2536018,0
1986-01-03,1.9087,1.9523,1.9087,1.9523,606621,0
1986-01-06,1.9376,1.9449,1.9015,1.9376,461396,0
1986-01-07,1.9162,1.9449,1.9162,1.9449,741053,0
1986-01-08,1.9449,1.9449,1.8727,1.8944,1036481,0
1986-01-09,1.8873,1.9162,1.8509,1.8509,518653,0
1986-01-10,1.8727,1.9087,1.8582,1.8944,741053,0
1986-01-13,1.8797,1.9305,1.8727,1.9015,783378,0
1986-01-14,1.8873,1.8944,1.8727,1.8727,251442,0
1986-01-15,1.8797,1.8873,1.8509,1.8727,564299,0
1986-01-16,1.8509,1.8727,1.8509,1.8582,714501,0
1986-01-17,1.8509,1.8727,1.8366,1.8366,764290,0
1986-01-20,1.8366,1.8366,1.7858,1.7858,678817,0
1986-01-21,1.7932,1.7932,1.6845,1.7206,1128593,0
1986-01-22,1.7206,1.7352,1.6342,1.663,1113657,0
1986-01-23,1.663,1.6845,1.6557,1.6557,640642,0
1986-01-24,1.6342,1.6993,1.6342,1.6775,551018,0
1986-01-27,1.6775,1.692,1.5689,1.5833,1000797,0
1986-01-28,1.5689,1.5763,1.4749,1.5256,1763429,0
1986-01-29,1.5545,1.5545,1.4533,1.4967,3449684,0
1986-01-30,1.4967,1.5905,1.4967,1.5617,1494558,0
1986-01-31,1.5617,1.6412,1.5617,1.6196,2975835,0
1986-02-03,1.6051,1.6196,1.5689,1.5905,1373401,0
1986-02-04,1.5905,1.5905,1.5689,1.5763,2133540,0
1986-02-05,1.5763,1.6051,1.5689,1.5689,344387,0
1986-02-06,1.5763,1.5833,1.5617,1.5833,1439787,0
1986-02-07,1.6051,1.663,1.5833,1.6123,729439,0
1986-02-10,1.6196,1.6342,1.5689,1.5833,658903,0
1986-02-11,1.5689,1.6196,1.5689,1.6051,288786,0
1986-02-12,1.5905,1.6196,1.5833,1.6123,897067,0
1986-02-13,1.6196,1.6196,1.5833,1.6051,1618204,0
1986-02-14,1.6051,1.6123,1.5905,1.6051,399157,0
1986-02-18,1.6051,1.6123,1.5833,1.6051,578403,0
1986-02-19,1.5905,1.6123,1.5763,1.5833,997478,0
1986-02-20,1.5689,1.5905,1.5545,1.5763,840637,0
1986-02-21,1.5689,1.6051,1.5617,1.6051,835660,0
1986-02-24,1.5833,1.6196,1.5042,1.5763,1377547,0
1986-02-25,1.5905,1.663,1.5905,1.6557,1952637,0
1986-02-26,1.6412,1.6557,1.6051,1.6123,1370081,0
1986-02-27,1.6196,1.6267,1.5763,1.6196,1931059,0
1986-02-28,1.6412,1.663,1.6267,1.6557,1877946,0
1986-03-03,1.6557,1.663,1.6196,1.6267,4481187,0
1986-03-04,1.5978,1.6267,1.5905,1.5978,1589992,0
1986-03-05,1.5978,1.6196,1.5399,1.5545,1181707,0
1986-03-06,1.5399,1.5545,1.5042,1.5256,299575,0
1986-03-07,1.5256,1.5472,1.4967,1.5256,1499540,0
1986-03-10,1.5328,1.6123,1.5184,1.5978,860551,0
1986-03-11,1.5833,1.6267,1.5472,1.6267,693752,0
1986-03-12,1.6123,1.6486,1.6123,1.6267,564299,0
1986-03-13,1.6123,1.6702,1.6123,1.6123,1508666,0
1986-03-14,1.5905,1.6196,1.5545,1.6196,926942,0
1986-03-17,1.5978,1.663,1.5905,1.6412,384223,0
1986-03-18,1.6123,1.6196,1.5763,1.5763,543551,0
1986-03-19,1.5689,1.6196,1.5545,1.6196,1173407,0
1986-03-20,1.5978,1.6196,1.5905,1.5978,373429,0
1986-03-21,1.5978,1.6267,1.5905,1.6123,2097858,0
1986-03-24,1.5905,1.6196,1.5905,1.6123,860551,0
1986-03-25,1.5905,1.6123,1.5545,1.5763,4863744,0
1986-03-26,1.5689,1.6123,1.5545,1.5905,583385,0
1986-03-27,1.6123,1.6267,1.5905,1.6196,384223,0
1986-03-31,1.5978,1.6196,1.5833,1.5905,1024861,0
1986-04-01,1.5905,1.5905,1.5328,1.5472,522808,0
1986-04-02,1.5545,1.6267,1.5545,1.5978,10788036,0
1986-04-03,1.5978,1.5978,1.5328,1.5763,3518559,0
1986-04-04,1.5763,1.6196,1.5545,1.5905,3399059,0
1986-04-07,1.6123,1.6196,1.5833,1.6196,2339347,0
1986-04-08,1.6196,1.6196,1.5905,1.5978,1025691,0
1986-04-09,1.6123,1.6196,1.5763,1.5905,613256,0
1986-04-10,1.5833,1.6123,1.5833,1.5978,442311,0
1986-04-11,1.5978,1.6123,1.5905,1.5978,385878,0
1986-04-14,1.6123,1.6412,1.5978,1.6267,1418211,0
1986-04-15,1.6267,1.6267,1.5763,1.5978,774250,0
1986-04-16,1.5978,1.6123,1.5905,1.6123,310361,0
1986-04-17,1.5905,1.6196,1.5833,1.6123,334430,0
1986-04-18,1.6123,1.6123,1.5833,1.5833,1438130,0
1986-04-21,1.6123,1.6123,1.5763,1.5978,320323,0
1986-04-22,1.5905,1.5905,1.5545,1.5689,922797,0
1986-04-23,1.5545,1.5833,1.5545,1.5833,759314,0
1986-04-24,1.5763,1.5763,1.5689,1.5763,122820,0
1986-04-25,1.5763,1.5763,1.5545,1.5545,487953,0
1986-04-28,1.5545,1.5833,1.5545,1.5763,526125,0
1986-04-29,1.5833,1.6123,1.5545,1.6123,1025691,0
1986-04-30,1.6123,1.6123,1.5905,1.5978,921132,0
1986-05-01,1.6123,1.6123,1.5689,1.5689,1775877,0
1986-05-02,1.5545,1.5689,1.5472,1.5545,355177,0
1986-05-05,1.5399,1.5763,1.5399,1.5763,652261,0
1986-05-06,1.5545,1.5978,1.5545,1.5763,818229,0
1986-05-07,1.5833,1.5833,1.5545,1.5545,840637,0
1986-05-08,1.5545,1.5833,1.5545,1.5833,622386,0
1986-05-09,1.5978,1.663,1.5833,1.663,1521112,0
1986-05-12,1.663,1.6702,1.6412,1.6412,867191,0
1986-05-13,1.6412,1.6702,1.6342,1.6486,502890,0
1986-05-14,1.6342,1.6486,1.6267,1.6486,387539,0
1986-05-15,1.6412,1.6412,1.6196,1.6267,466376,0
1986-05-16,1.6267,1.6267,1.5905,1.5978,551018,0
1986-05-19,1.5978,1.6196,1.5905,1.6196,821552,0
1986-05-20,1.6267,1.6267,1.6123,1.6196,239825,0
1986-05-21,1.5978,1.6267,1.5978,1.6196,728609,0
1986-05-22,1.6267,1.6486,1.6267,1.6412,2204082,0
1986-05-23,1.6486,1.6702,1.6342,1.6486,2148475,0
1986-05-27,1.6342,1.6775,1.6342,1.6775,404136,0
1986-05-28,1.6702,1.6702,1.6123,1.6123,513676,0
1986-05-29,1.6123,1.6342,1.6051,1.6342,1128593,0
1986-05-30,1.6486,1.6702,1.6123,1.6267,861383,0
1986-06-02,1.6342,1.6486,1.6123,1.6267,209955,0
1986-06-03,1.6051,1.6342,1.6051,1.6267,814913,0
1986-06-04,1.6267,1.6267,1.5978,1.5978,708686,0
1986-06-05,1.5978,1.6342,1.5978,1.6267,501231,0
1986-06-06,1.6342,1.6342,1.5978,1.6267,497910,0
1986-06-09,1.6123,1.6267,1.5905,1.5905,303728,0
1986-06-10,1.5905,1.5978,1.5833,1.5833,234847,0
1986-06-11,1.5833,1.5905,1.5833,1.5905,197502,0
1986-06-12,1.5689,1.5833,1.5617,1.5617,362641,0
1986-06-13,1.5617,1.5689,1.5472,1.5617,414925,0
1986-06-16,1.5545,1.5689,1.5545,1.5689,295430,0
1986-06-17,1.5833,1.5978,1.5689,1.5689,318662,0
1986-06-18,1.5905,1.5978,1.5689,1.5978,183399,0
1986-06-19,1.5905,1.6051,1.5833,1.5978,280489,0
1986-06-20,1.5978,1.6051,1.5833,1.5905,767610,0
1986-06-23,1.5905,1.5978,1.5689,1.5833,851424,0
1986-06-24,1.5833,1.5978,1.5689,1.5833,1861349,0
1986-06-25,1.5833,1.5978,1.5833,1.5905,509528,0
1986-06-26,1.5978,1.6051,1.5833,1.5905,307042,0
1986-06-27,1.5905,1.6412,1.5905,1.6342,1368422,0
1986-06-30,1.6412,1.6412,1.6123,1.6123,217420,0
1986-07-01,1.6123,1.6123,1.5689,1.6123,1044782,0
1986-07-02,1.5905,1.5978,1.5833,1.5905,677988,0
1986-07-03,1.5978,1.6123,1.5905,1.6051,124475,0
1986-07-07,1.6051,1.6051,1.5833,1.5833,365964,0
1986-07-08,1.5617,1.5689,1.5472,1.5617,274679,0
1986-07-09,1.5833,1.5905,1.5617,1.5833,703710,0
1986-07-10,1.5833,1.5905,1.5689,1.5833,595832,0
1986-07-11,1.5905,1.5978,1.5689,1.5905,306211,0
1986-07-14,1.5833,1.5978,1.5617,1.5978,593342,0
1986-07-15,1.5833,1.6051,1.5617,1.5833,933581,0
1986-07-16,1.5978,1.5978,1.5833,1.5833,524464,0
1986-07-17,1.5905,1.5905,1.5617,1.5833,526125,0
1986-07-18,1.5689,1.5905,1.5617,1.5905,345213,0
1986-07-21,1.5978,1.5978,1.4893,1.4893,778398,0
1986-07-22,1.4675,1.4749,1.4169,1.4533,693752,0
1986-07-23,1.4603,1.4675,1.4458,1.4458,454757,0
1986-07-24,1.4458,1.4533,1.3811,1.3953,575918,0
1986-07-25,1.3953,1.4533,1.3811,1.4533,329450,0
1986-07-28,1.4315,1.4315,1.3739,1.3953,419072,0
1986-07-29,1.3811,1.3811,1.3232,1.3232,587534,0
1986-07-30,1.3232,1.3594,1.2795,1.3232,763464,0
1986-07-31,1.3303,1.3376,1.287,1.287,710352,0
1986-08-01,1.294,1.294,1.2151,1.2221,826533,0
1986-08-04,1.2291,1.2653,1.2221,1.2364,681304,0
1986-08-05,1.2507,1.2795,1.2436,1.2653,2838085,0
1986-08-06,1.2653,1.2723,1.2436,1.2507,611598,0
1986-08-07,1.2507,1.2723,1.2436,1.2507,1546835,0
1986-08-08,1.2653,1.2723,1.2364,1.2436,654751,0
1986-08-11,1.2436,1.2723,1.2364,1.2507,904539,0
1986-08-12,1.2436,1.2653,1.2436,1.2653,1111166,0
1986-08-13,1.2795,1.3232,1.2436,1.316,2070469,0
1986-08-14,1.3232,1.3521,1.316,1.3232,1990805,0
1986-08-15,1.3232,1.3303,1.3085,1.3085,873001,0
1986-08-18,1.3085,1.316,1.2436,1.2723,273851,0
1986-08-19,1.2795,1.3085,1.2436,1.294,769269,0
1986-08-20,1.3085,1.3594,1.294,1.3376,2157607,0
1986-08-21,1.3521,1.3664,1.316,1.3594,555166,0
1986-08-22,1.3594,1.3953,1.3521,1.3953,2195782,0
1986-08-25,1.345,1.3882,1.345,1.345,1223197,0
1986-08-26,1.3521,1.3882,1.3303,1.3811,1125275,0
1986-08-27,1.3739,1.4169,1.3739,1.4169,1190004,0
1986-08-28,1.4098,1.4169,1.3882,1.4169,747696,0
1986-08-29,1.4098,1.4533,1.4098,1.4533,831510,0
1986-09-02,1.4533,1.4603,1.3953,1.4098,667198,0
1986-09-03,1.4098,1.4315,1.4098,1.4245,478821,0
1986-09-04,1.4169,1.4315,1.4098,1.4245,438992,0
1986-09-05,1.4675,1.5042,1.4675,1.5042,1349333,0
1986-09-08,1.5184,1.5545,1.5042,1.5545,1706168,0
1986-09-09,1.5545,1.5763,1.5184,1.5399,2105325,0
1986-09-10,1.5399,1.5399,1.5042,1.5042,363470,0
1986-09-11,1.5042,1.5111,1.4458,1.4749,2241421,0
1986-09-12,1.4893,1.4967,1.4098,1.4245,4563338,0
1986-09-15,1.4245,1.4315,1.345,1.3882,607448,0
1986-09-16,1.3882,1.3882,1.3664,1.3811,745203,0
1986-09-17,1.3882,1.3882,1.3664,1.3664,343557,0
1986-09-18,1.345,1.3739,1.3303,1.3664,487953,0
1986-09-19,1.345,1.3739,1.3303,1.3739,423224,0
1986-09-22,1.3739,1.3811,1.345,1.345,228207,0
1986-09-23,1.3521,1.3811,1.345,1.3664,303728,0
1986-09-24,1.3739,1.3739,1.3376,1.345,348537,0
1986-09-25,1.345,1.3882,1.294,1.3664,869684,0
1986-09-26,1.345,1.3521,1.3303,1.345,256423,0
1986-09-29,1.3303,1.3664,1.294,1.294,700393,0
1986-09-30,1.3014,1.3303,1.294,1.294,2374196,0
1986-10-01,1.294,1.3232,1.294,1.294,1329418,0
1986-10-02,1.3085,1.3085,1.2653,1.287,604959,0
1986-10-03,1.287,1.294,1.2795,1.2795,670520,0
1986-10-06,1.294,1.3232,1.2795,1.287,264722,0
1986-10-07,1.3014,1.3014,1.2653,1.3014,341896,0
1986-10-08,1.3014,1.3085,1.294,1.3085,1224030,0
1986-10-09,1.294,1.3303,1.287,1.3232,1407422,0
1986-10-10,1.3303,1.3303,1.3014,1.3303,1253074,0
1986-10-13,1.3376,1.3739,1.3303,1.3739,270531,0
1986-10-14,1.3739,1.3739,1.345,1.3664,538571,0
1986-10-15,1.3664,1.3811,1.345,1.3664,293766,0
1986-10-16,1.3811,1.3882,1.3664,1.3739,353516,0
1986-10-17,1.3664,1.3739,1.345,1.345,326961,0
1986-10-20,1.345,1.345,1.3085,1.3303,216589,0
1986-10-21,1.3376,1.3376,1.3085,1.3085,497081,0
1986-10-22,1.3232,1.3303,1.287,1.3232,745203,0
1986-10-23,1.3085,1.345,1.3014,1.3085,663052,0
1986-10-24,1.3085,1.3232,1.294,1.3232,873001,0
1986-10-27,1.3014,1.3014,1.2579,1.2579,634835,0
1986-10-28,1.2579,1.287,1.2436,1.2653,1761770,0
1986-10-29,1.2579,1.2653,1.2436,1.2507,776736,0
1986-10-30,1.2579,1.2579,1.2436,1.2579,580893,0
1986-10-31,1.2795,1.3085,1.2653,1.3085,535252,0
1986-11-03,1.3085,1.3232,1.287,1.294,599979,0
1986-11-04,1.2795,1.287,1.2653,1.287,845616,0
1986-11-05,1.287,1.287,1.2653,1.287,603298,0
1986-11-06,1.5763,1.5978,1.4967,1.5763,7774852,0
1986-11-07,1.5833,1.5833,1.5328,1.5472,2837253,0
1986-11-10,1.5399,1.5617,1.5328,1.5472,1372570,0
1986-11-11,1.5545,1.5545,1.5328,1.5399,706199,0
1986-11-12,1.5545,1.663,1.5545,1.6412,3721042,0
1986-11-13,1.6557,1.6775,1.6342,1.663,3295331,0
1986-11-14,1.663,1.663,1.6342,1.6342,2058857,0
1986-11-17,1.6196,1.6267,1.5763,1.6051,895405,0
1986-11-18,1.5978,1.6412,1.5545,1.5545,4106922,0
1986-11-19,1.5184,1.5905,1.5111,1.5833,1302034,0
1986-11-20,1.5833,1.7064,1.5763,1.6845,1943508,0
1986-11-21,1.7138,1.7569,1.7064,1.7497,4482013,0
1986-11-24,1.7497,1.7641,1.7206,1.7426,2002427,0
1986-11-25,1.7426,1.7569,1.7206,1.7497,2121095,0
1986-11-26,1.7497,1.7497,1.7279,1.7497,994161,0
1986-11-28,1.7426,1.7569,1.7426,1.7569,1365104,0
1986-12-01,1.8148,1.8148,1.7569,1.8148,757650,0
1986-12-02,1.8293,1.8293,1.7786,1.8004,1097893,0
1986-12-03,1.7932,1.8004,1.7569,1.7714,868850,0
1986-12-04,1.7714,1.8075,1.7641,1.8075,1788328,0
1986-12-05,1.8148,1.8293,1.7569,1.7786,1470493,0
1986-12-08,1.8004,1.8004,1.7497,1.7714,853084,0
1986-12-09,1.7932,1.8004,1.7352,1.7497,643962,0
1986-12-10,1.7497,1.7714,1.7497,1.7714,540232,0
1986-12-11,1.7569,1.7714,1.7352,1.7569,399157,0
1986-12-12,1.7497,1.7714,1.7497,1.7497,2182505,0
1986-12-15,1.7497,1.7641,1.7206,1.7641,748525,0
1986-12-16,1.7497,1.7714,1.7352,1.7641,338575,0
1986-12-17,1.7497,1.7641,1.7206,1.7206,604129,0
1986-12-18,1.7569,1.7569,1.7206,1.7569,170118,0
1986-12-19,1.7352,1.7569,1.7138,1.7569,1074654,0
1986-12-22,1.7641,1.7641,1.7138,1.7352,648939,0
1986-12-23,1.7279,1.7641,1.6845,1.6993,399987,0
1986-12-24,1.7138,1.7279,1.692,1.692,138584,0
1986-12-26,1.692,1.7206,1.692,1.692,86303,0
1986-12-29,1.6775,1.6993,1.6123,1.6702,228207,0
1986-12-30,1.6557,1.6775,1.6123,1.6196,427374,0
1986-12-31,1.6051,1.6557,1.6051,1.6486,630684,0
1987-01-02,1.6702,1.6993,1.6557,1.692,659731,0
1987-01-05,1.7206,1.7497,1.6845,1.6993,702882,0
1987-01-06,1.7206,1.7279,1.6775,1.6993,1831476,0
1987-01-07,1.6993,1.7138,1.6775,1.6845,510355,0
1987-01-08,1.6845,1.6993,1.6845,1.6993,803296,0
1987-01-09,1.6845,1.692,1.6702,1.6775,579233,0
1987-01-12,1.6845,1.7497,1.6775,1.7497,629854,0
1987-01-13,1.7352,1.7714,1.7352,1.7714,810764,0
1987-01-14,1.7714,1.7932,1.7138,1.7569,580893,0
1987-01-15,1.7641,1.8004,1.7569,1.7786,1030670,0
1987-01-16,1.7714,1.7714,1.7206,1.7641,1141874,0
1987-01-19,1.7714,1.7714,1.6993,1.7569,992497,0
1987-01-20,1.7569,1.7641,1.7352,1.7641,1783345,0
1987-01-21,1.7497,1.7641,1.7352,1.7497,377581,0
1987-01-22,1.7352,1.7641,1.7206,1.7206,1071334,0
1987-01-23,1.7138,1.7279,1.6486,1.6845,1349333,0
1987-01-26,1.8075,1.9305,1.7714,1.9305,8275253,0
1987-01-27,2.0245,2.0316,1.9885,2.0245,5837989,0
1987-01-28,2.075,2.1181,2.0678,2.104,10373111,0
1987-01-29,2.0823,2.1257,2.0823,2.1181,6590662,0
1987-01-30,2.1181,2.1181,2.0245,2.0823,4604831,0
1987-02-02,2.0678,2.104,2.0606,2.104,3089529,0
1987-02-03,2.1181,2.1257,2.104,2.1257,3929335,0
1987-02-04,2.1473,2.2052,2.1181,2.191,4586575,0
1987-02-05,2.2703,2.2848,2.1981,2.2488,6598129,0
1987-02-06,2.2488,2.2703,2.2342,2.2628,2197438,0
1987-02-09,2.2703,2.2703,2.1981,2.1981,1168424,0
1987-02-10,2.1836,2.1836,2.104,2.1402,1638952,0
1987-02-11,2.1545,2.1981,2.1473,2.191,1892053,0
1987-02-12,2.191,2.1981,2.1545,2.1693,1974215,0
1987-02-13,2.191,2.1981,2.1473,2.1545,2555108,0
1987-02-17,2.1402,2.1836,2.1402,2.1618,2465481,0
1987-02-18,2.1618,2.191,2.1402,2.1402,1260539,0
1987-02-19,2.1473,2.1545,2.1181,2.1257,2072964,0
1987-02-20,2.1257,2.1618,2.1181,2.1618,3356740,0
1987-02-23,2.1618,2.1693,2.1473,2.1473,4001531,0
1987-02-24,2.1473,2.1618,2.1257,2.1545,788358,0
1987-02-25,2.1402,2.1836,2.1402,2.1836,767610,0
1987-02-26,2.1693,2.2052,2.1693,2.1981,731929,0
1987-02-27,2.1836,2.2198,2.1693,2.1981,674669,0
1987-03-02,2.1981,2.2628,2.1693,2.2198,2319429,0
1987-03-03,2.191,2.2123,2.191,2.191,853915,0
1987-03-04,2.1763,2.2703,2.1693,2.2703,2722736,0
1987-03-05,2.2776,2.3428,2.2703,2.3428,3155088,0
1987-03-06,2.3211,2.3571,2.3066,2.3282,1073827,0
1987-03-09,2.3282,2.3428,2.2848,2.3138,3121064,0
1987-03-10,2.2918,2.3138,2.2776,2.2776,1464682,0
1987-03-11,2.2776,2.2918,2.2703,2.2703,934409,0
1987-03-12,2.2848,2.3066,2.2628,2.2848,3511091,0
1987-03-13,2.2628,2.3211,2.2488,2.3211,1646420,0
1987-03-16,2.3066,2.35,2.2918,2.3428,609109,0
1987-03-17,2.3282,2.3931,2.3211,2.3931,1076315,0
1987-03-18,2.3858,2.4945,2.3858,2.4729,2209883,0
1987-03-19,2.4729,2.4729,2.4584,2.4584,1551820,0
1987-03-20,2.4365,2.4365,2.3428,2.379,2861321,0
1987-03-23,2.3645,2.4293,2.35,2.35,1004114,0
1987-03-24,2.35,2.379,2.3138,2.3211,1778367,0
1987-03-25,2.3282,2.3282,2.2776,2.3211,1386678,0
1987-03-26,2.3066,2.35,2.3066,2.3211,949347,0
1987-03-27,2.3428,2.3571,2.3211,2.3211,946860,0
1987-03-30,2.3066,2.3066,2.2411,2.2488,1017395,0
1987-03-31,2.2411,2.35,2.2411,2.2918,1430658,0
1987-04-01,2.2703,2.2776,2.2411,2.2703,1988319,0
1987-04-02,2.2488,2.2776,2.2411,2.2488,829848,0
1987-04-03,2.2703,2.2918,2.2628,2.2703,1521943,0
1987-04-06,2.2776,2.2918,2.2628,2.2918,1206600,0
1987-04-07,2.2776,2.3211,2.2776,2.2918,1372570,0
1987-04-08,2.3282,2.35,2.3066,2.3428,750186,0
1987-04-09,2.3428,2.35,2.2776,2.2848,1429830,0
1987-04-10,2.2776,2.3211,2.2776,2.3066,610770,0
1987-04-13,2.2848,2.3138,2.2776,2.2918,794992,0
1987-04-14,2.2488,2.2848,2.2342,2.2703,1488754,0
1987-04-15,2.2703,2.3066,2.2703,2.2848,578403,0
1987-04-16,2.2848,2.3211,2.2776,2.2848,1589161,0
1987-04-20,2.3066,2.3211,2.2703,2.3138,460567,0
1987-04-21,2.2918,2.3066,2.2488,2.2848,875492,0
1987-04-22,2.2848,2.2848,2.2342,2.2342,408287,0
1987-04-23,2.2269,2.2411,2.2269,2.2342,697073,0
1987-04-24,2.2269,2.2411,2.2052,2.2411,1130256,0
1987-04-27,2.2269,2.2269,2.191,2.2052,1227350,0
1987-04-28,2.2123,2.2342,2.191,2.2269,560147,0
1987-04-29,2.2269,2.2628,2.2269,2.2628,882126,0
1987-04-30,2.2628,2.2918,2.2269,2.2488,2214869,0
1987-05-01,2.2488,2.2628,2.2269,2.2342,1003287,0
1987-05-04,2.2342,2.2628,2.2052,2.2269,409117,0
1987-05-05,2.2269,2.2342,2.1693,2.1763,834000,0
1987-05-06,2.1763,2.191,2.1693,2.1763,2089560,0
1987-05-07,2.1763,2.191,2.1545,2.1693,1411572,0
1987-05-08,2.1618,2.1763,2.1545,2.1693,2200759,0
1987-05-11,2.191,2.2342,2.191,2.2123,1313653,0
1987-05-12,2.2052,2.2269,2.191,2.2052,1134403,0
1987-05-13,2.2052,2.2123,2.1981,2.2052,1763429,0
1987-05-14,2.2052,2.2269,2.1981,2.2269,777569,0
1987-05-15,2.2123,2.2488,2.2052,2.2052,1316138,0
1987-05-18,2.2052,2.2269,2.1981,2.2269,600812,0
1987-05-19,2.2342,2.2628,2.2052,2.2052,579233,0
1987-05-20,2.2052,2.2411,2.2052,2.2123,524464,0
1987-05-21,2.2342,2.2703,2.2342,2.2411,2143503,0
1987-05-22,2.2628,2.3066,2.2628,2.2848,1867159,0
1987-05-26,2.3282,2.3428,2.2848,2.3282,2186649,0
1987-05-27,2.3211,2.3571,2.3211,2.35,573423,0
1987-05-28,2.3211,2.35,2.3211,2.3428,337748,0
1987-05-29,2.3571,2.3645,2.35,2.3645,429858,0
1987-06-01,2.35,2.3645,2.3282,2.3282,306211,0
1987-06-02,2.3211,2.3428,2.3066,2.3138,941050,0
1987-06-03,2.3066,2.3282,2.2918,2.3282,512017,0
1987-06-04,2.3282,2.4293,2.3211,2.3931,1205772,0
1987-06-05,2.379,2.4149,2.3571,2.4004,690437,0
1987-06-08,2.422,2.5018,2.422,2.4873,1254736,0
1987-06-09,2.4945,2.5018,2.4293,2.4657,990012,0
1987-06-10,2.4873,2.5018,2.451,2.451,1496217,0
1987-06-11,2.4584,2.4657,2.4149,2.451,495421,0
1987-06-12,2.4657,2.4873,2.4293,2.4584,1167597,0
1987-06-15,2.5088,2.5305,2.4729,2.4945,1560946,0
1987-06-16,2.4945,2.4945,2.4293,2.4293,1140212,0
1987-06-17,2.4293,2.4365,2.3282,2.379,2221503,0
1987-06-18,2.3858,2.3931,2.3645,2.3858,1649742,0
1987-06-19,2.3645,2.379,2.3211,2.3645,1266350,0
1987-06-22,2.3858,2.4293,2.3571,2.4149,3570011,0
1987-06-23,2.3931,2.5811,2.3931,2.5811,3971656,0
1987-06-24,2.5956,2.6029,2.5378,2.5451,2477929,0
1987-06-25,2.5378,2.5451,2.4873,2.5088,1043948,0
1987-06-26,2.5088,2.5088,2.4729,2.5018,863873,0
1987-06-29,2.5018,2.5088,2.4873,2.5088,690437,0
1987-06-30,2.5235,2.5235,2.4729,2.4945,349365,0
1987-07-01,2.4729,2.5018,2.4584,2.4657,859726,0
1987-07-02,2.4657,2.4873,2.4293,2.451,584213,0
1987-07-06,2.4004,2.4729,2.4004,2.4729,1477963,0
1987-07-07,2.4873,2.5451,2.4657,2.5378,1918611,0
1987-07-08,2.5378,2.5597,2.5235,2.5597,1300372,0
1987-07-09,2.5597,2.6753,2.5378,2.5956,1205772,0
1987-07-10,2.6101,2.6682,2.5739,2.6682,817400,0
1987-07-13,2.6463,2.6753,2.6175,2.639,1182536,0
1987-07-14,2.639,2.6753,2.5739,2.6175,1367594,0
1987-07-15,2.5811,2.6318,2.5739,2.6101,770929,0
1987-07-16,2.6175,2.6175,2.5739,2.5956,691263,0
1987-07-17,2.5956,2.6101,2.5739,2.6101,639814,0
1987-07-20,2.5956,2.6101,2.5956,2.6101,1439787,0
1987-07-21,2.6101,2.6318,2.6029,2.6175,852254,0
1987-07-22,2.6101,2.6175,2.5811,2.6101,2001597,0
1987-07-23,2.5956,2.6175,2.5811,2.6175,663052,0
1987-07-24,2.6318,2.6463,2.6101,2.639,14107429,0
1987-07-27,2.6318,2.6318,2.5811,2.6101,662218,0
1987-07-28,2.6101,2.6101,2.5597,2.6101,341896,0
1987-07-29,2.5956,2.6101,2.5739,2.5811,334430,0
1987-07-30,2.5956,2.6029,2.5451,2.5597,259742,0
1987-07-31,2.5378,2.5597,2.4657,2.5597,1239792,0
1987-08-03,2.5378,2.5597,2.4945,2.4945,751842,0
1987-08-04,2.5088,2.5305,2.4945,2.4945,594999,0
1987-08-05,2.5088,2.5235,2.4945,2.5018,1005777,0
1987-08-06,2.5088,2.5235,2.4657,2.5088,2198269,0
1987-08-07,2.5235,2.5305,2.4873,2.4873,818229,0
1987-08-10,2.4729,2.5305,2.4729,2.5235,1368422,0
1987-08-11,2.5018,2.5956,2.4873,2.5597,835660,0
1987-08-12,2.6029,2.6029,2.4873,2.4873,5598162,0
1987-08-13,2.4945,2.5018,2.4584,2.4945,729439,0
1987-08-14,2.4729,2.4945,2.4729,2.4945,457245,0
1987-08-17,2.4873,2.4945,2.4657,2.4729,1609077,0
1987-08-18,2.5018,2.5235,2.4729,2.5018,1284605,0
1987-08-19,2.5018,2.5088,2.4729,2.5088,1489579,0
1987-08-20,2.5088,2.5235,2.4729,2.4873,642305,0
1987-08-21,2.5018,2.5088,2.4873,2.4873,2402414,0
1987-08-24,2.4149,2.4799,2.4149,2.4149,1194153,0
1987-08-25,2.4365,2.5018,2.4293,2.4945,4053811,0
1987-08-26,2.5018,2.5088,2.4584,2.5018,1516965,0
1987-08-27,2.5018,2.5018,2.4729,2.4945,390030,0
1987-08-28,2.4799,2.5018,2.4657,2.4729,380903,0
1987-08-31,2.4657,2.4729,2.4437,2.4584,1260539,0
1987-09-01,2.4437,2.4729,2.4293,2.4293,1083781,0
1987-09-02,2.4293,2.4437,2.4149,2.4437,1311162,0
1987-09-03,2.4657,2.4729,2.4149,2.4365,303728,0
1987-09-04,2.4365,2.4584,2.4149,2.4293,2111963,0
1987-09-08,2.4293,2.4437,2.379,2.379,634007,0
1987-09-09,2.379,2.4004,2.3428,2.3428,576743,0
1987-09-10,2.3428,2.4004,2.3282,2.3931,10705051,0
1987-09-11,2.4078,2.4149,2.4004,2.4149,1660528,0
1987-09-14,2.4365,2.4437,2.4149,2.4293,1599949,0
1987-09-15,2.4078,2.4293,2.379,2.3931,599156,0
1987-09-16,2.3931,2.3931,2.3428,2.3645,1432318,0
1987-09-17,2.379,2.4078,2.3645,2.3716,907854,0
1987-09-18,2.3571,2.4149,2.3571,2.4004,874663,0
1987-09-21,2.4078,2.4149,2.3428,2.3428,541889,0
1987-09-22,2.3428,2.3931,2.3428,2.3716,877149,0
1987-09-23,2.3716,2.4293,2.3645,2.4078,1187514,0
1987-09-24,2.3931,2.4149,2.3716,2.4149,1390000,0
1987-09-25,2.4078,2.4293,2.379,2.3931,1163449,0
1987-09-28,2.4004,2.4293,2.3931,2.4004,1058886,0
1987-09-29,2.4004,2.5666,2.3931,2.5378,5428870,0
1987-09-30,2.5305,2.5956,2.5163,2.5739,3004886,0
1987-10-01,2.5739,2.6318,2.5666,2.6318,3941783,0
1987-10-02,2.6175,2.7765,2.5811,2.7693,7900991,0
1987-10-05,2.7328,2.7328,2.639,2.6463,1716959,0
1987-10-06,2.6175,2.639,2.5739,2.5739,2537678,0
1987-10-07,2.5739,2.6175,2.5521,2.6029,1971721,0
1987-10-08,2.6534,2.6534,2.5739,2.6101,2076281,0
1987-10-09,2.6029,2.6175,2.5163,2.5521,1043122,0
1987-10-12,2.5666,2.5666,2.4945,2.5163,974243,0
1987-10-13,2.5666,2.5739,2.5163,2.5451,902876,0
1987-10-14,2.5018,2.5018,2.4729,2.4945,1099552,0
1987-10-15,2.4945,2.4945,2.3931,2.3931,1346842,0
1987-10-16,2.3931,2.3931,2.2918,2.3066,1492898,0
1987-10-19,2.1981,2.1981,1.9523,1.9954,1995789,0
1987-10-20,1.9665,2.0606,1.5399,1.7569,1760109,0
1987-10-21,1.7786,1.9954,1.7786,1.9812,1916951,0
1987-10-22,1.7569,1.8654,1.7569,1.8293,1370081,0
1987-10-23,1.7569,2.0534,1.7569,2.0534,1402446,0
1987-10-26,1.9449,1.9812,1.8582,1.9233,1581692,0
1987-10-27,1.9449,2.0173,1.9087,2.0173,1710320,0
1987-10-28,1.8873,1.9954,1.8654,1.9087,980052,0
1987-10-29,1.9233,1.9665,1.9233,1.9665,662218,0
1987-10-30,1.9885,2.0534,1.9812,1.9812,592509,0
1987-11-02,1.9594,2.0026,1.8437,1.9087,2765889,0
1987-11-03,1.9162,2.0026,1.8654,1.9812,2654687,0
1987-11-04,1.9594,1.9665,1.9162,1.9665,948518,0
1987-11-05,1.9523,2.0316,1.9233,1.9665,1074654,0
1987-11-06,1.9665,1.9665,1.9087,1.9162,449776,0
1987-11-09,1.9087,1.9233,1.822,1.8873,283808,0
1987-11-10,1.8293,1.8797,1.7714,1.7714,487119,0
1987-11-11,1.7714,1.8148,1.7279,1.7497,498740,0
1987-11-12,1.822,1.822,1.7569,1.7858,687117,0
1987-11-13,1.7858,1.7932,1.7569,1.7569,390030,0
1987-11-16,1.7858,1.7932,1.7714,1.7858,669683,0
1987-11-17,1.7714,1.7858,1.692,1.7279,1007436,0
1987-11-18,1.7206,1.7426,1.6845,1.7426,1355972,0
1987-11-19,1.7206,1.7426,1.6845,1.6845,1165940,0
1987-11-20,1.7064,1.7138,1.6702,1.6845,577577,0
1987-11-23,1.6486,1.6702,1.5905,1.6123,941875,0
1987-11-24,1.6342,1.6775,1.6196,1.6702,1139383,0
1987-11-25,1.6845,1.7497,1.6775,1.7426,558486,0
1987-11-27,1.7932,1.8293,1.7064,1.7206,1690404,0
1987-11-30,1.6993,1.6993,1.4675,1.5905,951833,0
1987-12-01,1.6342,1.663,1.5978,1.6051,387539,0
1987-12-02,1.5978,1.6196,1.5833,1.6196,947686,0
1987-12-03,1.5978,1.663,1.5978,1.6196,616578,0
1987-12-04,1.6196,1.6196,1.5256,1.5328,857232,0
1987-12-07,1.5328,1.6051,1.5328,1.5978,816572,0
1987-12-08,1.5689,1.5978,1.5256,1.5978,1023206,0
1987-12-09,1.5833,1.6557,1.5833,1.6342,1592478,0
1987-12-10,1.6051,1.6993,1.5905,1.6342,813250,0
1987-12-11,1.6557,1.692,1.6196,1.6845,506206,0
1987-12-14,1.6993,1.7497,1.663,1.7352,547701,0
1987-12-15,1.7569,1.7858,1.7206,1.7497,758480,0
1987-12-16,1.7569,1.7569,1.692,1.7279,638985,0
1987-12-17,1.7497,1.7569,1.6702,1.692,873831,0
1987-12-18,1.5833,1.7138,1.5833,1.6845,1099552,0
1987-12-21,1.6845,1.7206,1.6342,1.7138,1408251,0
1987-12-22,1.7138,1.7352,1.663,1.7279,1024861,0
1987-12-23,1.7641,1.8148,1.7497,1.7641,957645,0
1987-12-24,1.7786,1.7932,1.7497,1.7497,534422,0
1987-12-28,1.6993,1.7569,1.6702,1.692,609109,0
1987-12-29,1.6702,1.7138,1.6557,1.7138,657238,0
1987-12-30,1.692,1.7497,1.692,1.7279,879638,0
1987-12-31,1.7138,1.7641,1.7138,1.7352,629854,0
1988-01-04,1.7569,1.8509,1.7569,1.8437,482975,0
1988-01-05,1.8582,1.9523,1.822,1.8944,933581,0
1988-01-06,1.8944,1.9162,1.8582,1.8873,826533,0
1988-01-07,1.8873,1.9737,1.8509,1.9523,3441385,0
1988-01-08,1.9523,1.9523,1.8944,1.8944,2165074,0
1988-01-11,1.8797,1.8873,1.8437,1.8582,438992,0
1988-01-12,1.8797,1.8797,1.7858,1.8654,429858,0
1988-01-13,1.8582,1.8654,1.7858,1.8509,1981676,0
1988-01-14,1.8293,1.8437,1.7858,1.8293,1012413,0
1988-01-15,1.8654,1.8944,1.8437,1.8797,1627335,0
1988-01-18,1.8582,1.8582,1.8004,1.8582,211610,0
1988-01-19,1.8437,1.8582,1.8148,1.8148,297916,0
1988-01-20,1.7786,1.7786,1.6486,1.7206,711185,0
1988-01-21,1.7641,1.7858,1.7279,1.7858,854744,0
1988-01-22,1.8004,1.8148,1.7569,1.7641,1077143,0
1988-01-25,1.7932,1.8004,1.7569,1.7932,299575,0
1988-01-26,1.7932,1.7932,1.7497,1.7569,211610,0
1988-01-27,1.7641,1.7858,1.7352,1.7858,1883756,0
1988-01-28,1.7858,1.8293,1.7641,1.8293,4031407,0
1988-01-29,1.8293,1.8293,1.7858,1.8148,1368422,0
1988-02-01,1.8148,1.8148,1.7569,1.7569,277170,0
1988-02-02,1.7497,1.7858,1.7497,1.7858,905364,0
1988-02-03,1.7858,1.8148,1.7569,1.7858,807443,0
1988-02-04,1.7858,1.7932,1.7569,1.7858,253932,0
1988-02-05,1.7932,1.7932,1.7569,1.7569,146886,0
1988-02-08,1.7497,1.7786,1.7497,1.7786,304551,0
1988-02-09,1.7641,1.7932,1.7641,1.7932,379242,0
1988-02-10,1.7858,1.8004,1.7569,1.7786,364303,0
1988-02-11,1.7786,1.8004,1.7641,1.7858,970092,0
1988-02-12,1.7641,1.7858,1.7641,1.7858,462224,0
1988-02-16,1.7858,1.7858,1.7497,1.7786,578403,0
1988-02-17,1.7858,1.822,1.7786,1.822,444802,0
1988-02-18,1.8004,1.8797,1.8004,1.8797,622386,0
1988-02-19,1.8582,1.9233,1.8582,1.9162,994988,0
1988-02-22,1.9162,1.9449,1.8797,1.9305,598323,0
1988-02-23,1.9523,1.9523,1.9087,1.9449,428200,0
1988-02-24,1.9449,2.0391,1.9087,2.0391,1004948,0
1988-02-25,2.0391,2.104,2.0102,2.0534,3258816,0
1988-02-26,2.075,2.075,2.0102,2.0245,1920271,0
1988-02-29,2.0462,2.0896,2.0462,2.075,1429830,0
1988-03-01,2.075,2.104,2.0316,2.075,800803,0
1988-03-02,2.0896,2.1257,2.075,2.0823,660557,0
1988-03-03,2.0823,2.0823,2.0316,2.075,1018225,0
1988-03-04,2.075,2.075,2.0173,2.0462,1087933,0
1988-03-07,2.0606,2.0606,1.9954,2.0026,897067,0
1988-03-08,2.0245,2.0316,2.0026,2.0026,538571,0
1988-03-09,2.0245,2.0534,2.0026,2.0316,310361,0
1988-03-10,2.0462,2.104,2.0245,2.0606,1067185,0
1988-03-11,2.0606,2.0606,2.0245,2.0462,1015733,0
1988-03-14,2.0534,2.0534,2.0173,2.0462,915319,0
1988-03-15,2.0245,2.0316,1.9954,2.0026,623217,0
1988-03-16,2.0173,2.0173,1.9812,2.0173,3336822,0
1988-03-17,2.0173,2.0606,1.9885,2.0316,3745108,0
1988-03-18,2.0316,2.0606,2.0026,2.0245,1760109,0
1988-03-21,2.0026,2.0173,1.9665,1.9812,1404107,0
1988-03-22,1.9954,2.104,1.9885,2.0896,1702019,0
1988-03-23,2.1112,2.1693,2.1112,2.1473,1433978,0
1988-03-24,2.1257,2.1402,2.075,2.1112,1277969,0
1988-03-25,2.0606,2.1112,1.9594,1.9812,8298489,0
1988-03-28,1.9885,2.0173,1.9665,1.9812,1463853,0
1988-03-29,1.9954,1.9954,1.9523,1.9594,2560079,0
1988-03-30,1.9954,2.0462,1.9885,2.0245,1379209,0
1988-03-31,2.0316,2.0896,2.0026,2.075,1032333,0
1988-04-04,2.0896,2.2052,2.0606,2.1981,1926078,0
1988-04-05,2.2342,2.2992,2.2198,2.2703,3228943,0
1988-04-06,2.2628,2.2918,2.2198,2.2776,1961761,0
1988-04-07,2.2628,2.2992,2.2628,2.2776,1425679,0
1988-04-08,2.2992,2.2992,2.2198,2.2918,829018,0
1988-04-11,2.2992,2.3138,2.2776,2.2776,803296,0
1988-04-12,2.2918,2.3138,2.2411,2.2992,511186,0
1988-04-13,2.2992,2.2992,2.2411,2.2628,362641,0
1988-04-14,2.2411,2.2628,2.1981,2.1981,1184193,0
1988-04-15,2.1981,2.2342,2.1981,2.2123,1162621,0
1988-04-18,2.1981,2.2488,2.1981,2.2342,593342,0
1988-04-19,2.2918,2.3355,2.2776,2.2992,3051352,0
1988-04-20,2.2992,2.3066,2.2628,2.2776,819887,0
1988-04-21,2.2703,2.2776,2.2488,2.2628,722802,0
1988-04-22,2.2703,2.3571,2.2488,2.3428,2801568,0
1988-04-25,2.3355,2.3428,2.2992,2.3138,1201620,0
1988-04-26,2.3066,2.3355,2.3066,2.3282,843954,0
1988-04-27,2.3355,2.3355,2.2992,2.3282,565957,0
1988-04-28,2.3066,2.4293,2.2992,2.3428,1838115,0
1988-04-29,2.3645,2.4004,2.3645,2.4004,2766715,0
1988-05-02,2.4004,2.4004,2.3716,2.3931,510355,0
1988-05-03,2.4004,2.4004,2.3858,2.4004,709522,0
1988-05-04,2.4004,2.4004,2.3716,2.3858,1772557,0
1988-05-05,2.3931,2.4004,2.3716,2.3931,1507004,0
1988-05-06,2.3858,2.4004,2.3858,2.3931,542722,0
1988-05-09,2.3858,2.3931,2.3716,2.3931,946029,0
1988-05-10,2.3645,2.3858,2.3428,2.3716,1163449,0
1988-05-11,2.3716,2.3716,2.3066,2.3066,908684,0
1988-05-12,2.3138,2.3138,2.2342,2.2488,1715298,0
1988-05-13,2.2628,2.2776,2.2198,2.2488,1037312,0
1988-05-16,2.2628,2.2992,2.2488,2.2992,475501,0
1988-05-17,2.2992,2.2992,2.2411,2.2411,366796,0
1988-05-18,2.2411,2.2628,2.2342,2.2342,474672,0
1988-05-19,2.2488,2.2628,2.2342,2.2628,344387,0
1988-05-20,2.2703,2.2703,2.2488,2.2703,271363,0
1988-05-23,2.2488,2.2703,2.1473,2.2123,443971,0
1988-05-24,2.2198,2.2488,2.2123,2.2342,1161787,0
1988-05-25,2.2488,2.2918,2.2198,2.2703,1619036,0
1988-05-26,2.2776,2.3066,2.2628,2.2992,726953,0
1988-05-27,2.2992,2.2992,2.2703,2.2703,108710,0
1988-05-31,2.2848,2.3138,2.2703,2.3138,281315,0
1988-06-01,2.3138,2.3355,2.2848,2.3282,895405,0
1988-06-02,2.3282,2.3282,2.2703,2.2992,529446,0
1988-06-03,2.2848,2.4293,2.2776,2.4078,1107850,0
1988-06-06,2.4004,2.4004,2.3066,2.3355,1221540,0
1988-06-07,2.4293,2.451,2.3931,2.4365,2697005,0
1988-06-08,2.4584,2.5739,2.4584,2.5521,4833043,0
1988-06-09,2.5451,2.5739,2.5235,2.5451,1950145,0
1988-06-10,2.5451,2.5666,2.5163,2.5163,1348505,0
1988-06-13,2.5163,2.5378,2.4657,2.4945,1224030,0
1988-06-14,2.4945,2.5088,2.451,2.4799,882960,0
1988-06-15,2.4657,2.5088,2.4584,2.5088,624045,0
1988-06-16,2.4873,2.4945,2.4365,2.4799,331109,0
1988-06-17,2.4004,2.4365,2.4004,2.4365,1623184,0
1988-06-20,2.4293,2.4584,2.422,2.4584,616578,0
1988-06-21,2.4657,2.4799,2.422,2.4657,712010,0
1988-06-22,2.4657,2.4945,2.451,2.4657,805783,0
1988-06-23,2.4584,2.4799,2.4584,2.4799,696244,0
1988-06-24,2.4799,2.4945,2.4657,2.4799,1129424,0
1988-06-27,2.4584,2.4799,2.451,2.4584,434012,0
1988-06-28,2.451,2.4873,2.451,2.4873,741885,0
1988-06-29,2.4657,2.4799,2.422,2.451,414925,0
1988-06-30,2.451,2.451,2.3571,2.379,1888737,0
1988-07-01,2.379,2.3931,2.3645,2.379,579233,0
1988-07-05,2.379,2.4078,2.3716,2.4004,1029015,0
1988-07-06,2.4293,2.4799,2.4293,2.4584,1468001,0
1988-07-07,2.4365,2.4657,2.422,2.451,345213,0
1988-07-08,2.4365,2.5163,2.4365,2.4584,652261,0
1988-07-11,2.4799,2.4873,2.451,2.4657,443138,0
1988-07-12,2.451,2.4584,2.422,2.4293,336917,0
1988-07-13,2.4293,2.4293,2.379,2.422,294595,0
1988-07-14,2.4293,2.4365,2.4078,2.4365,205801,0
1988-07-15,2.4365,2.4365,2.4004,2.4365,385878,0
1988-07-18,2.422,2.4293,2.379,2.422,361813,0
1988-07-19,2.4078,2.4365,2.3571,2.4078,329450,0
1988-07-20,2.4078,2.4078,2.3716,2.379,146052,0
1988-07-21,2.3645,2.3645,2.3138,2.3282,427374,0
1988-07-22,2.3282,2.3645,2.3066,2.3138,321980,0
1988-07-25,2.3066,2.3282,2.2848,2.2992,883790,0
1988-07-26,2.2848,2.2848,2.2703,2.2776,599156,0
1988-07-27,2.2776,2.2776,2.2411,2.2557,869684,0
1988-07-28,2.2557,2.3066,2.2557,2.2848,417412,0
1988-07-29,2.3066,2.3282,2.2848,2.2992,1360120,0
1988-08-01,2.3066,2.3066,2.2557,2.2703,549362,0
1988-08-02,2.2776,2.2992,2.2776,2.2992,2175036,0
1988-08-03,2.2848,2.3645,2.2848,2.3428,3176663,0
1988-08-04,2.3645,2.3931,2.3571,2.3716,1782516,0
1988-08-05,2.3716,2.4293,2.3571,2.3931,1921929,0
1988-08-08,2.3716,2.379,2.3571,2.3571,596660,0
1988-08-09,2.3645,2.3645,2.2776,2.2848,505375,0
1988-08-10,2.2848,2.2992,2.2488,2.2703,631514,0
1988-08-11,2.2776,2.2776,2.2488,2.2703,302062,0
1988-08-12,2.2557,2.2848,2.2488,2.2848,1008266,0
1988-08-15,2.2703,2.2848,2.2198,2.2198,507035,0
1988-08-16,2.2269,2.2269,2.191,2.1981,1199133,0
1988-08-17,2.2123,2.2123,2.1981,2.2123,1017395,0
1988-08-18,2.2123,2.2703,2.2123,2.2488,2366728,0
1988-08-19,2.2703,2.2848,2.2703,2.2848,773418,0
1988-08-22,2.2848,2.3066,2.2776,2.2776,459739,0
1988-08-23,2.2628,2.2776,2.2557,2.2628,92112,0
1988-08-24,2.2628,2.3066,2.2557,2.3066,438161,0
1988-08-25,2.2848,2.2918,2.2488,2.2918,781717,0
1988-08-26,2.2776,2.2848,2.2628,2.2776,638985,0
1988-08-29,2.2628,2.3211,2.2628,2.3066,1521943,0
1988-08-30,2.2848,2.2918,2.2776,2.2848,609939,0
1988-08-31,2.2776,2.2918,2.2269,2.2269,1391656,0
1988-09-01,2.2342,2.2342,2.1981,2.2269,463056,0
1988-09-02,2.2918,2.3138,2.2776,2.3066,1941016,0
1988-09-06,2.2918,2.3428,2.2848,2.3138,1492898,0
1988-09-07,2.3355,2.3428,2.2918,2.3138,1316971,0
1988-09-08,2.3066,2.3066,2.2557,2.2557,2233953,0
1988-09-09,2.2776,2.3066,2.2557,2.2918,2073792,0
1988-09-12,2.3066,2.3645,2.2848,2.3355,1746002,0
1988-09-13,2.35,2.3645,2.3138,2.35,1886245,0
1988-09-14,2.3716,2.3716,2.35,2.35,1512817,0
1988-09-15,2.3355,2.35,2.3211,2.3355,1728576,0
1988-09-16,2.3138,2.4584,2.3138,2.451,2511953,0
1988-09-19,2.3716,2.4365,2.3716,2.4078,912833,0
1988-09-20,2.4078,2.4873,2.4078,2.4657,2446395,0
1988-09-21,2.4657,2.4657,2.451,2.451,917811,0
1988-09-22,2.4657,2.4799,2.4078,2.422,476334,0
1988-09-23,2.4078,2.4078,2.3716,2.4078,834830,0
1988-09-26,2.379,2.3931,2.3645,2.3716,363470,0
1988-09-27,2.3716,2.4004,2.3645,2.4004,776736,0
1988-09-28,2.3931,2.4584,2.379,2.451,638985,0
1988-09-29,2.4584,2.6826,2.4584,2.5235,5212281,0
1988-09-30,2.5956,2.5956,2.5088,2.5088,1731893,0
1988-10-03,2.4873,2.5163,2.451,2.4945,539400,0
1988-10-04,2.4945,2.5163,2.4799,2.5088,596660,0
1988-10-05,2.5235,2.5451,2.4584,2.4873,1359290,0
1988-10-06,2.4873,2.6245,2.4657,2.6029,1653889,0
1988-10-07,2.639,2.6607,2.5666,2.5956,1053908,0
1988-10-10,2.5956,2.6245,2.5739,2.6245,376755,0
1988-10-11,2.5956,2.6101,2.5666,2.5811,1200790,0
1988-10-12,2.5811,2.6318,2.5666,2.6245,2707797,0
1988-10-13,2.6029,2.6101,2.5521,2.5811,1886245,0
1988-10-14,2.6029,2.6029,2.5811,2.5811,1409916,0
1988-10-17,2.5811,2.6029,2.5811,2.6029,461396,0
1988-10-18,2.5956,2.6245,2.5956,2.6245,2008231,0
1988-10-19,2.6245,2.7183,2.5956,2.6968,4700267,0
1988-10-20,2.6897,2.7982,2.6897,2.7548,4686157,0
1988-10-21,2.7256,2.7473,2.6826,2.6968,4628897,0
1988-10-24,2.6968,2.7765,2.6607,2.7548,2976668,0
1988-10-25,2.8559,2.9283,2.7548,2.7548,4854614,0
1988-10-26,2.7837,2.8127,2.7183,2.8127,1951803,0
1988-10-27,2.8055,2.8127,2.6682,2.6826,2998245,0
1988-10-28,2.6826,2.7402,2.6826,2.6968,3102805,0
1988-10-31,2.6534,2.6534,2.5811,2.6318,1998276,0
1988-11-01,2.6101,2.6318,2.5811,2.6029,2965878,0
1988-11-02,2.5811,2.5811,2.5163,2.5521,2732694,0
1988-11-03,2.5521,2.5666,2.5378,2.5666,1093743,0
1988-11-04,2.5378,2.5451,2.4873,2.4945,985862,0
1988-11-07,2.5088,2.5088,2.422,2.422,611598,0
1988-11-08,2.451,2.4657,2.4293,2.451,957645,0
1988-11-09,2.4365,2.4657,2.4078,2.451,620728,0
1988-11-10,2.4584,2.4584,2.422,2.4584,589192,0
1988-11-11,2.4365,2.4365,2.2776,2.3066,1170089,0
1988-11-14,2.3211,2.3645,2.3138,2.35,815744,0
1988-11-15,2.3645,2.4078,2.3211,2.4078,570933,0
1988-11-16,2.422,2.422,2.3211,2.3428,1349333,0
1988-11-17,2.3645,2.3716,2.3355,2.3428,691263,0
1988-11-18,2.3428,2.3428,2.3066,2.3355,575084,0
1988-11-21,2.3355,2.3355,2.3066,2.3355,712841,0
1988-11-22,2.3355,2.3355,2.3066,2.3138,519486,0
1988-11-23,2.3211,2.35,2.3066,2.3355,1574224,0
1988-11-25,2.3428,2.3428,2.3066,2.3211,272192,0
1988-11-28,2.3571,2.379,2.3282,2.3282,1154322,0
1988-11-29,2.3282,2.3716,2.3282,2.3716,853084,0
1988-11-30,2.3571,2.451,2.3571,2.4365,1521112,0
1988-12-01,2.4293,2.4293,2.3716,2.3716,720305,0
1988-12-02,2.3716,2.4293,2.35,2.422,803296,0
1988-12-05,2.4293,2.451,2.422,2.4293,668855,0
1988-12-06,2.4365,2.451,2.4078,2.4293,512846,0
1988-12-07,2.4365,2.4584,2.4365,2.451,414925,0
1988-12-08,2.4365,2.4657,2.4365,2.4365,691263,0
1988-12-09,2.451,2.4584,2.4365,2.4365,431523,0
1988-12-12,2.4365,2.4799,2.4365,2.4584,628196,0
1988-12-13,2.451,2.4584,2.4365,2.4584,482975,0
1988-12-14,2.451,2.4657,2.4365,2.4365,588365,0
1988-12-15,2.4293,2.4293,2.422,2.4293,1141039,0
1988-12-16,2.4293,2.4365,2.4078,2.4365,1562606,0
1988-12-19,2.4293,2.4584,2.4293,2.4584,460567,0
1988-12-20,2.4365,2.4657,2.4293,2.4293,391686,0
1988-12-21,2.4365,2.451,2.4078,2.422,507868,0
1988-12-22,2.422,2.4365,2.422,2.4293,396665,0
1988-12-23,2.4293,2.4293,2.3571,2.4004,228207,0
1988-12-27,2.379,2.3931,2.379,2.379,165141,0
1988-12-28,2.3931,2.4004,2.35,2.3931,263063,0
1988-12-29,2.3931,2.4004,2.3716,2.379,788358,0
1988-12-30,2.3931,2.4004,2.379,2.379,483801,0
1989-01-03,2.379,2.379,2.3211,2.3282,1393318,0
1989-01-04,2.3428,2.4004,2.3282,2.379,4644663,0
1989-01-05,2.4004,2.4365,2.379,2.4293,1268010,0
1989-01-06,2.422,2.5163,2.422,2.4945,2075451,0
1989-01-09,2.4873,2.4873,2.4584,2.4873,935245,0
1989-01-10,2.4657,2.4945,2.4584,2.4873,604959,0
1989-01-11,2.4657,2.4873,2.4657,2.4799,258913,0
1989-01-12,2.4799,2.4873,2.4657,2.4657,1002459,0
1989-01-13,2.4657,2.4799,2.4365,2.4657,1150172,0
1989-01-16,2.5378,2.5378,2.4945,2.5163,1282945,0
1989-01-17,2.5235,2.5666,2.5088,2.5666,1272159,0
1989-01-18,2.5378,2.5378,2.5378,2.5378,1277139,0
1989-01-19,2.5163,2.5451,2.4945,2.5378,1005777,0
1989-01-20,2.5235,2.5451,2.5163,2.5378,531107,0
1989-01-23,2.5451,2.5451,2.5235,2.5235,339407,0
1989-01-24,2.5163,2.5235,2.4945,2.5235,775078,0
1989-01-25,2.5163,2.5451,2.5163,2.5378,879638,0
1989-01-26,2.5163,2.5521,2.5163,2.5521,586707,0
1989-01-27,2.5378,2.6175,2.4873,2.5739,1960102,0
1989-01-30,2.5956,2.6463,2.5521,2.6175,1558457,0
1989-01-31,2.6029,2.6175,2.5739,2.6029,603298,0
1989-02-01,2.6245,2.6245,2.5521,2.5884,1061378,0
1989-02-02,2.5666,2.5884,2.5235,2.5521,523633,0
1989-02-03,2.5163,2.5451,2.4584,2.5088,1058057,0
1989-02-06,2.5163,2.5378,2.4799,2.4945,1131083,0
1989-02-07,2.4873,2.5088,2.4873,2.5088,1204937,0
1989-02-08,2.5163,2.5235,2.422,2.422,2422328,0
1989-02-09,2.4293,2.5163,2.4078,2.4873,2722736,0
1989-02-10,2.4799,2.4873,2.4004,2.4078,1311992,0
1989-02-13,2.3428,2.451,2.3428,2.451,936068,0
1989-02-14,2.4799,2.5163,2.4799,2.4799,1121960,0
1989-02-15,2.4657,2.5378,2.4657,2.5235,1468831,0
1989-02-16,2.5235,2.5451,2.5088,2.5378,782547,0
1989-02-17,2.5378,2.6029,2.5163,2.5884,1636463,0
1989-02-21,2.5884,2.6029,2.5235,2.5235,653919,0
1989-02-22,2.5163,2.5235,2.4873,2.5088,597488,0
1989-02-23,2.5235,2.5521,2.4945,2.5451,1061378,0
1989-02-24,2.5451,2.5521,2.4799,2.4799,1979189,0
1989-02-27,2.4657,2.4945,2.4437,2.4945,458074,0
1989-02-28,2.4873,2.5088,2.4657,2.4945,1404934,0
1989-03-01,2.5088,2.5088,2.4729,2.4873,288786,0
1989-03-02,2.4729,2.5163,2.4729,2.5163,231530,0
1989-03-03,2.5163,2.5378,2.5088,2.5235,521975,0
1989-03-06,2.5521,2.5666,2.5163,2.5666,2645560,0
1989-03-07,2.5521,2.6029,2.5451,2.5956,1724423,0
1989-03-08,2.5956,2.6029,2.5739,2.5739,643133,0
1989-03-09,2.5811,2.5811,2.5088,2.5088,1290415,0
1989-03-10,2.5088,2.5088,2.4437,2.4657,1165940,0
1989-03-13,2.4657,2.5163,2.4657,2.5163,785035,0
1989-03-14,2.5163,2.5163,2.4945,2.5088,243978,0
1989-03-15,2.5163,2.5163,2.4657,2.4873,492099,0
1989-03-16,2.4945,2.5163,2.4584,2.5088,1165110,0
1989-03-17,2.4293,2.4729,2.4149,2.4729,1195813,0
1989-03-20,2.4584,2.4657,2.3931,2.3931,375921,0
1989-03-21,2.4078,2.4293,2.4078,2.4293,342728,0
1989-03-22,2.4293,2.4293,2.3858,2.3931,882126,0
1989-03-23,2.4149,2.4149,2.3645,2.3645,784205,0
1989-03-27,2.379,2.3858,2.3571,2.3858,1798279,0
1989-03-28,2.3858,2.4365,2.3858,2.4365,1350993,0
1989-03-29,2.4149,2.4437,2.3858,2.3858,609109,0
1989-03-30,2.3858,2.3931,2.35,2.3571,1229004,0
1989-03-31,2.3571,2.3858,2.35,2.379,1850562,0
1989-04-03,2.3645,2.3858,2.3571,2.3858,683796,0
1989-04-04,2.3645,2.3858,2.3571,2.3645,5881140,0
1989-04-05,2.3858,2.4365,2.3858,2.4149,3208199,0
1989-04-06,2.3931,2.4078,2.379,2.3931,847276,0
1989-04-07,2.3858,2.4149,2.3858,2.3931,1114487,0
1989-04-10,2.4149,2.4657,2.3931,2.4437,1068017,0
1989-04-11,2.4437,2.4437,2.4293,2.4365,347709,0
1989-04-12,2.4149,2.4365,2.3931,2.4149,1576715,0
1989-04-13,2.4078,2.4149,2.3858,2.3931,331109,0
1989-04-14,2.4149,2.4365,2.3931,2.4293,658070,0
1989-04-17,2.4365,2.4365,2.3931,2.4078,2219845,0
1989-04-18,2.4149,2.4293,2.379,2.3858,2962559,0
1989-04-19,2.3858,2.4873,2.379,2.4729,3034760,0
1989-04-20,2.4945,2.4945,2.4293,2.4584,1705340,0
1989-04-21,2.4657,2.5088,2.4584,2.5088,1823180,0
1989-04-24,2.5088,2.5451,2.4873,2.4945,2512783,0
1989-04-25,2.4945,2.4945,2.4437,2.4729,1685420,0
1989-04-26,2.4729,2.4729,2.4584,2.4729,945198,0
1989-04-27,2.4584,2.4945,2.4584,2.4945,1383359,0
1989-04-28,2.4873,2.5088,2.4729,2.4729,979219,0
1989-05-01,2.4873,2.4873,2.4293,2.4729,1431489,0
1989-05-02,2.4729,2.4945,2.4584,2.4729,653919,0
1989-05-03,2.4657,2.4945,2.4584,2.4945,988350,0
1989-05-04,2.4945,2.5666,2.4657,2.5521,2845552,0
1989-05-05,2.5666,2.5956,2.5521,2.5666,3340972,0
1989-05-08,2.5666,2.6175,2.5666,2.6029,2566725,0
1989-05-09,2.6245,2.6318,2.5739,2.5956,1524431,0
1989-05-10,2.5956,2.6607,2.5811,2.6245,5694421,0
1989-05-11,2.6463,2.7621,2.6463,2.7113,7594779,0
1989-05-12,2.7256,2.7621,2.7038,2.7328,4996521,0
1989-05-15,2.7256,2.7548,2.7113,2.7328,1638952,0
1989-05-16,2.7256,2.8127,2.7256,2.7908,2828956,0
1989-05-17,2.7908,2.8487,2.7693,2.7982,4856276,0
1989-05-18,2.8199,2.8199,2.7908,2.8127,867191,0
1989-05-19,2.8127,2.8127,2.7693,2.7837,2153457,0
1989-05-22,2.7837,2.7908,2.7328,2.7621,1070505,0
1989-05-23,2.7548,2.7837,2.7402,2.7693,736077,0
1989-05-24,2.7621,2.7837,2.7548,2.7621,2048896,0
1989-05-25,2.7548,2.7837,2.7548,2.7548,1682106,0
1989-05-26,2.7621,2.7982,2.7621,2.7765,1081293,0
1989-05-30,2.7908,2.827,2.7908,2.8127,1115316,0
1989-05-31,2.8127,2.8703,2.7982,2.8703,1627335,0
1989-06-01,2.8703,3.0295,2.8703,3.0221,4365008,0
1989-06-02,3.0295,3.0295,2.9283,2.9283,7512621,0
1989-06-05,2.9283,2.9283,2.7982,2.8199,1919440,0
1989-06-06,2.8703,2.8921,2.8127,2.8487,2346811,0
1989-06-07,2.8703,2.8994,2.8559,2.8703,1704508,0
1989-06-08,2.8774,2.986,2.8774,2.986,3524367,0
1989-06-09,3.0512,3.1814,3.0512,3.1018,7082761,0
1989-06-12,3.1018,3.1089,3.0365,3.0656,3571666,0
1989-06-13,3.0365,3.0512,3.0076,3.0295,2339347,0
1989-06-14,3.0295,3.0365,2.9573,2.9789,1700363,0
1989-06-15,3.0005,3.0005,2.9427,2.9573,2082924,0
1989-06-16,2.9573,2.986,2.9427,2.986,1702849,0
1989-06-19,3.0005,3.1018,2.986,3.0512,951009,0
1989-06-20,3.0584,3.1594,3.0584,3.1307,4654619,0
1989-06-21,3.1307,3.1669,3.1162,3.1379,1763429,0
1989-06-22,3.1379,3.1379,3.1089,3.1307,716158,0
1989-06-23,3.1307,3.1307,3.1018,3.1162,881299,0
1989-06-26,3.1307,3.1379,3.1162,3.1379,1663847,0
1989-06-27,3.1379,3.2248,3.1307,3.1814,3394086,0
1989-06-28,3.1669,3.1814,3.145,3.1814,741053,0
1989-06-29,3.1594,3.1594,3.0295,3.0295,806613,0
1989-06-30,3.0295,3.0365,2.9427,2.9789,2111134,0
1989-07-03,2.9719,2.9719,2.9501,2.9573,586707,0
1989-07-05,2.9789,3.0076,2.9427,3.0005,653092,0
1989-07-06,3.0295,3.0512,3.0005,3.0365,1211581,0
1989-07-07,3.0365,3.0875,3.0295,3.0875,1070505,0
1989-07-10,3.1018,3.1379,3.0875,3.1162,1000797,0
1989-07-11,3.1814,3.1886,3.1379,3.1379,1844756,0
1989-07-12,3.145,3.1669,3.1379,3.1669,1233157,0
1989-07-13,3.1669,3.1669,3.1089,3.1089,1040629,0
1989-07-14,3.1162,3.1307,3.0656,3.1307,1819029,0
1989-07-17,3.1089,3.1669,3.1089,3.1594,638156,0
1989-07-18,3.1594,3.1594,3.1307,3.145,1466344,0
1989-07-19,3.1669,3.1957,3.1669,3.1886,4447990,0
1989-07-20,3.1814,3.1814,3.1089,3.1162,1406593,0
1989-07-21,3.1162,3.1307,3.0875,3.1018,1266350,0
1989-07-24,3.1089,3.1307,3.0365,3.0365,1171748,0
1989-07-25,3.0802,3.1089,3.0584,3.0656,1252236,0
1989-07-26,3.0802,3.1379,3.0584,3.1379,755994,0
1989-07-27,3.1379,3.1379,3.1089,3.1307,1758449,0
1989-07-28,3.1162,3.1669,3.1162,3.1669,1313653,0
1989-07-31,3.1814,3.1886,3.145,3.1814,801633,0
1989-08-01,3.1814,3.2101,3.1089,3.1307,2858826,0
1989-08-02,3.1089,3.1089,3.0365,3.0875,857232,0
1989-08-03,3.1018,3.1379,3.0875,3.1307,816572,0
1989-08-04,3.145,3.145,3.1018,3.1307,663052,0
1989-08-07,3.145,3.1814,3.1307,3.1814,865532,0
1989-08-08,3.1814,3.2391,3.1594,3.2174,2980819,0
1989-08-09,3.2174,3.2174,3.1594,3.1669,1492898,0
1989-08-10,3.1814,3.1814,3.1162,3.1307,959309,0
1989-08-11,3.145,3.1814,3.1162,3.145,1523604,0
1989-08-14,3.1379,3.1886,3.1379,3.145,443138,0
1989-08-15,3.145,3.1669,3.1307,3.145,851424,0
1989-08-16,3.145,3.1814,3.1379,3.145,2039767,0
1989-08-17,3.145,3.145,3.0584,3.0656,821552,0
1989-08-18,3.0875,3.1018,3.0656,3.0875,697073,0
1989-08-21,3.0656,3.1162,3.0656,3.0875,500400,0
1989-08-22,3.0947,3.1089,3.0802,3.0875,483801,0
1989-08-23,3.1089,3.1236,3.0875,3.1162,471353,0
1989-08-24,3.1236,3.1743,3.1089,3.1743,599156,0
1989-08-25,3.1743,3.2464,3.1594,3.2101,2530209,0
1989-08-28,3.1886,3.2464,3.1743,3.2464,2490376,0
1989-08-29,3.304,3.3764,3.2898,3.3548,3126868,0
1989-08-30,3.3548,3.4197,3.3258,3.398,1945169,0
1989-08-31,3.3764,3.4416,3.3258,3.4416,1039801,0
1989-09-01,3.4488,3.5068,3.4416,3.4778,1703680,0
1989-09-05,3.4996,3.4996,3.4056,3.4269,2478757,0
1989-09-06,3.398,3.398,3.3477,3.3764,1311992,0
1989-09-07,3.3911,3.4197,3.3477,3.3548,2188313,0
1989-09-08,3.3764,3.3764,3.2898,3.3548,1924420,0
1989-09-11,3.3405,3.3548,3.304,3.3477,584213,0
1989-09-12,3.3477,3.4056,3.3477,3.3764,2343493,0
1989-09-13,3.3911,3.4197,3.3548,3.3764,757650,0
1989-09-14,3.3692,3.3764,3.3477,3.3477,778398,0
1989-09-15,3.3548,3.3692,3.2898,3.304,1365104,0
1989-09-18,3.3258,3.3477,3.2898,3.3258,676329,0
1989-09-19,3.3258,3.3548,3.3187,3.3477,1279629,0
1989-09-20,3.3548,3.3692,3.3477,3.3548,427374,0
1989-09-21,3.3548,3.4056,3.3548,3.398,2017365,0
1989-09-22,3.398,3.398,3.3692,3.3911,695414,0
1989-09-25,3.3911,3.3911,3.3187,3.3258,413265,0
1989-09-26,3.2968,3.304,3.268,3.268,1317796,0
1989-09-27,3.2898,3.304,3.2391,3.2968,1555138,0
1989-09-28,3.2968,3.3258,3.2751,3.3187,1288750,0
1989-09-29,3.3258,3.3548,3.2968,3.3548,290448,0
1989-10-02,3.3548,3.3548,3.3258,3.3477,1370907,0
1989-10-03,3.3405,3.3477,3.3405,3.3477,322813,0
1989-10-04,3.3692,3.456,3.3692,3.456,4774119,0
1989-10-05,3.4488,3.4488,3.4197,3.4269,1282945,0
1989-10-06,3.4269,3.6008,3.4197,3.5284,4676199,0
1989-10-09,3.5284,3.5789,3.5284,3.5789,1588329,0
1989-10-10,3.5717,3.5717,3.4706,3.4921,2001597,0
1989-10-11,3.4921,3.4921,3.3692,3.3911,1429830,0
1989-10-12,3.4056,3.4416,3.3911,3.4197,1115316,0
1989-10-13,3.4056,3.4197,3.0875,3.0947,1678785,0
1989-10-16,2.9573,3.1886,2.9573,3.1594,3730171,0
1989-10-17,3.1379,3.2174,3.1162,3.1886,2106157,0
1989-10-18,3.1886,3.2751,3.1886,3.268,1168424,0
1989-10-19,3.2751,3.2968,3.268,3.2898,1606588,0
1989-10-20,3.304,3.3187,3.2751,3.2968,1589161,0
1989-10-23,3.2898,3.2968,3.2464,3.2464,780054,0
1989-10-24,3.2609,3.2609,3.1379,3.2248,1282115,0
1989-10-25,3.2101,3.2391,3.2101,3.2174,802465,0
1989-10-26,3.2174,3.2174,3.1743,3.1957,1165940,0
1989-10-27,3.2101,3.2174,3.1886,3.1957,847276,0
1989-10-30,3.1743,3.2174,3.1669,3.1743,1456383,0
1989-10-31,3.1886,3.2464,3.1743,3.2391,1130256,0
1989-11-01,3.2391,3.2464,3.2174,3.2174,209955,0
1989-11-02,3.2174,3.2248,3.2101,3.2248,288786,0
1989-11-03,3.2101,3.2101,3.0802,3.1379,5042992,0
1989-11-06,3.1379,3.145,3.1089,3.1162,1330250,0
1989-11-07,3.1089,3.1162,3.0584,3.1089,1448920,0
1989-11-08,3.1162,3.1162,3.1089,3.1089,464716,0
1989-11-09,3.1089,3.1089,3.0656,3.0802,290448,0
1989-11-10,3.0656,3.0802,3.0076,3.0076,1251414,0
1989-11-13,3.0076,3.0076,2.9283,2.986,3476236,0
1989-11-14,2.986,2.9934,2.9789,2.986,762630,0
1989-11-15,3.0076,3.0076,2.9644,3.0076,865532,0
1989-11-16,3.0076,3.0076,2.9789,3.0076,199991,0
1989-11-17,2.9934,3.0076,2.9789,3.0076,532759,0
1989-11-20,3.0076,3.0076,2.9644,2.9789,1175066,0
1989-11-21,2.9573,2.9644,2.9138,2.9138,2114457,0
1989-11-22,2.9138,2.9283,2.8847,2.9138,575918,0
1989-11-24,2.9283,2.9789,2.9283,2.9789,253932,0
1989-11-27,2.986,3.0221,2.986,3.0221,1894544,0
1989-11-28,3.044,3.044,2.9573,2.9934,1873801,0
1989-11-29,2.986,3.044,2.9719,3.044,1286264,0
1989-11-30,3.0584,3.1379,3.0365,3.1379,1785835,0
1989-12-01,3.1379,3.1957,3.1379,3.1594,1920271,0
1989-12-04,3.1669,3.2174,3.1669,3.1886,1428172,0
1989-12-05,3.145,3.1594,3.1236,3.1379,820725,0
1989-12-06,3.145,3.1957,3.1236,3.1743,793335,0
1989-12-07,3.1957,3.2391,3.1743,3.1743,424882,0
1989-12-08,3.1886,3.2391,3.1886,3.2391,438161,0
1989-12-11,3.2464,3.3115,3.1886,3.2101,799978,0
1989-12-12,3.1957,3.2751,3.1957,3.2391,454757,0
1989-12-13,3.2391,3.2609,3.1669,3.1669,2132712,0
1989-12-14,3.1236,3.1594,3.1236,3.1379,10303402,0
1989-12-15,3.1594,3.1594,3.0656,3.1089,2146819,0
1989-12-18,3.1236,3.145,3.0875,3.0947,3634740,0
1989-12-19,3.1089,3.1236,3.0731,3.0875,3207365,0
1989-12-20,3.1089,3.1089,3.0656,3.0875,2056366,0
1989-12-21,3.0731,3.145,3.0731,3.1379,1245603,0
1989-12-22,3.1594,3.1594,3.1236,3.145,1131083,0
1989-12-26,3.1594,3.1594,3.1379,3.145,366796,0
1989-12-27,3.145,3.1594,3.1236,3.145,215764,0
1989-12-28,3.145,3.145,3.0731,3.1162,634007,0
1989-12-29,3.1236,3.1379,3.1089,3.1379,994988,0
1990-01-02,3.1379,3.2248,3.1236,3.2248,1346842,0
1990-01-03,3.2248,3.2968,3.2248,3.2968,863045,0
1990-01-04,3.2968,3.2968,3.1957,3.1957,905364,0
1990-01-05,3.1743,3.2174,3.1743,3.2101,558486,0
1990-01-08,3.1886,3.2609,3.1886,3.2464,434012,0
1990-01-09,3.2609,3.2751,3.1886,3.1886,991671,0
1990-01-10,3.1743,3.1743,3.0148,3.0656,1486256,0
1990-01-11,3.0875,3.0947,3.0731,3.0875,806613,0
1990-01-12,3.0148,3.0221,2.9644,2.986,1253074,0
1990-01-15,2.9719,2.9719,2.8414,2.8487,1992471,0
1990-01-16,2.8199,2.8703,2.7982,2.8703,3156743,0
1990-01-17,2.8921,2.8921,2.7982,2.7982,1359290,0
1990-01-18,2.7837,2.7837,2.7328,2.7837,2096198,0
1990-01-19,2.7693,2.8344,2.7621,2.7982,794992,0
1990-01-22,2.7837,2.7908,2.6826,2.6826,977564,0
1990-01-23,2.6607,2.6682,2.5378,2.6101,1962594,0
1990-01-24,2.4945,2.639,2.4365,2.5956,4678687,0
1990-01-25,2.6175,2.6826,2.5956,2.6318,1165110,0
1990-01-26,2.6318,2.6897,2.5811,2.639,2223163,0
1990-01-29,2.639,2.7113,2.639,2.6897,585042,0
1990-01-30,2.6826,2.6968,2.6607,2.6897,1004114,0
1990-01-31,2.6968,2.7402,2.6607,2.7183,1902843,0
1990-02-01,2.7113,2.7113,2.6463,2.6968,654751,0
1990-02-02,2.6897,2.7621,2.6897,2.7473,1013246,0
1990-02-05,2.7693,2.7982,2.7621,2.7837,472187,0
1990-02-06,2.7908,2.8921,2.7837,2.8921,1106189,0
1990-02-07,2.8703,2.8847,2.8414,2.8847,1478794,0
1990-02-08,2.8632,2.8632,2.8199,2.8487,751016,0
1990-02-09,2.8487,2.8487,2.7982,2.8344,1317796,0
1990-02-12,2.8127,2.8199,2.7473,2.7473,352688,0
1990-02-13,2.7473,2.7837,2.7183,2.7183,771761,0
1990-02-14,2.7183,2.7473,2.7183,2.7402,926110,0
1990-02-15,2.7402,2.7402,2.6826,2.6897,1280460,0
1990-02-16,2.7113,2.7113,2.6607,2.6607,1477134,0
1990-02-20,2.6607,2.6682,2.6175,2.6175,1008266,0
1990-02-21,2.5956,2.6175,2.5305,2.5884,1580860,0
1990-02-22,2.6101,2.6101,2.5163,2.5163,863045,0
1990-02-23,2.4873,2.5163,2.4584,2.4799,1745170,0
1990-02-26,2.4945,2.4945,2.4437,2.4873,1400785,0
1990-02-27,2.4729,2.5378,2.4729,2.5088,1775046,0
1990-02-28,2.5235,2.5597,2.5163,2.5451,804123,0
1990-03-01,2.5597,2.6607,2.5451,2.6318,1585843,0
1990-03-02,2.6897,2.6897,2.6607,2.6826,1868820,0
1990-03-05,2.6826,2.7548,2.6682,2.7183,1766749,0
1990-03-06,2.7402,2.7548,2.7113,2.7548,976734,0
1990-03-07,2.7548,2.7548,2.6826,2.6826,617408,0
1990-03-08,2.6897,2.7548,2.6897,2.7328,502061,0
1990-03-09,2.7548,2.7693,2.6682,2.6682,286299,0
1990-03-12,2.6682,2.7113,2.6682,2.6897,233188,0
1990-03-13,2.6826,2.6968,2.5884,2.6175,326961,0
1990-03-14,2.6101,2.6101,2.5378,2.5597,488781,0
1990-03-15,2.5739,2.639,2.5666,2.6318,1467172,0
1990-03-16,2.7548,2.7548,2.6682,2.6968,1091248,0
1990-03-19,2.7113,2.7113,2.6897,2.6968,644792,0
1990-03-20,2.7113,2.7183,2.6897,2.6968,463886,0
1990-03-21,2.6968,2.7113,2.6897,2.6897,158502,0
1990-03-22,2.6318,2.6682,2.5739,2.5956,3852990,0
1990-03-23,2.5884,2.5956,2.5235,2.5451,4713541,0
1990-03-26,2.5666,2.5739,2.5451,2.5451,1545178,0
1990-03-27,2.5597,2.6101,2.5378,2.6101,457245,0
1990-03-28,2.6175,2.639,2.6101,2.6175,1091248,0
1990-03-29,2.6101,2.6463,2.5956,2.639,879638,0
1990-03-30,2.6318,2.6463,2.5884,2.6463,1052244,0
1990-04-02,2.6318,2.6318,2.5884,2.5956,859726,0
1990-04-03,2.6175,2.6968,2.6101,2.6968,708686,0
1990-04-04,2.6897,2.7113,2.6682,2.6968,867191,0
1990-04-05,2.7113,2.7113,2.6463,2.6463,2101178,0
1990-04-06,2.6463,2.6607,2.6101,2.6318,318662,0
1990-04-09,2.6682,2.7183,2.6318,2.6318,3959208,0
1990-04-10,2.6101,2.639,2.5884,2.6318,1689572,0
1990-04-11,2.6101,2.6175,2.5739,2.5884,1488754,0
1990-04-12,2.5956,2.6101,2.5884,2.5956,1103697,0
1990-04-16,2.5956,2.6175,2.5884,2.5884,1527753,0
1990-04-17,2.5666,2.5884,2.5378,2.5884,2663814,0
1990-04-18,2.6101,2.6318,2.5666,2.5884,2576681,0
1990-04-19,2.5666,2.5956,2.5451,2.5597,1713638,0
1990-04-20,2.5451,2.5884,2.5451,2.5884,854744,0
1990-04-23,2.5666,2.5666,2.5378,2.5378,877982,0
1990-04-24,2.5451,2.5451,2.4945,2.5088,2781655,0
1990-04-25,2.4945,2.5235,2.4873,2.4873,1017395,0
1990-04-26,2.4873,2.4873,2.4149,2.422,2648877,0
1990-04-27,2.422,2.5451,2.3931,2.4729,2922725,0
1990-04-30,2.4657,2.4657,2.4437,2.4657,1530243,0
1990-05-01,2.4657,2.4657,2.4437,2.4437,1291248,0
1990-05-02,2.4365,2.4365,2.379,2.379,2570047,0
1990-05-03,2.379,2.379,2.3716,2.379,3571666,0
1990-05-04,2.4004,2.4729,2.4004,2.4657,3205707,0
1990-05-07,2.4873,2.5597,2.4657,2.5597,2071304,0
1990-05-08,2.6101,2.7328,2.6101,2.7328,4339279,0
1990-05-09,2.7328,2.7328,2.6318,2.6607,2124409,0
1990-05-10,2.6682,2.6682,2.5956,2.6175,1064691,0
1990-05-11,2.6318,2.6682,2.6101,2.6682,3070441,0
1990-05-14,2.6897,2.7402,2.6826,2.7183,1811560,0
1990-05-15,2.6968,2.7113,2.6897,2.6968,477164,0
1990-05-16,2.6968,2.7402,2.6826,2.6897,902043,0
1990-05-17,2.6968,2.7402,2.6968,2.7328,397495,0
1990-05-18,2.7548,2.7837,2.7183,2.7837,726953,0
1990-05-21,2.7837,2.8414,2.7693,2.8127,1048104,0
1990-05-22,2.827,2.8344,2.7837,2.7908,880468,0
1990-05-23,2.8127,2.8127,2.7837,2.8055,602470,0
1990-05-24,2.8127,2.8127,2.7621,2.7693,1121960,0
1990-05-25,2.7402,2.7473,2.7183,2.7256,604959,0
1990-05-29,2.7256,2.7621,2.7256,2.7473,297916,0
1990-05-30,2.7693,2.7693,2.6897,2.7113,1862184,0
1990-05-31,2.6753,2.6897,2.6318,2.6534,1555965,0
1990-06-01,2.6534,2.6753,2.6318,2.6463,1539369,0
1990-06-04,2.6245,2.6534,2.6245,2.6463,1882099,0
1990-06-05,2.6534,2.6682,2.6318,2.6682,3167534,0
1990-06-06,2.6534,2.6534,2.6318,2.6463,598323,0
1990-06-07,2.6463,2.6534,2.5739,2.6029,1268010,0
1990-06-08,2.6175,2.6245,2.5521,2.5521,913660,0
1990-06-11,2.5305,2.5956,2.5305,2.5956,461396,0
1990-06-12,2.6175,2.6534,2.5956,2.6534,1236473,0
1990-06-13,2.6318,2.6463,2.6318,2.6318,706199,0
1990-06-14,2.6318,2.6534,2.6318,2.6318,507035,0
1990-06-15,2.6318,2.6753,2.6318,2.6753,2004914,0
1990-06-18,2.6682,2.6753,2.6534,2.6534,287127,0
1990-06-19,2.6534,2.6753,2.6245,2.6318,2991605,0
1990-06-20,2.6318,2.6753,2.6318,2.6463,800803,0
1990-06-21,2.6534,2.6968,2.6463,2.6534,1085443,0
1990-06-22,2.6534,2.6682,2.5956,2.6029,1870480,0
1990-06-25,2.6245,2.6245,2.5521,2.5521,530271,0
1990-06-26,2.5597,2.5739,2.5521,2.5597,1693722,0
1990-06-27,2.5739,2.5739,2.5451,2.5521,975075,0
1990-06-28,2.5305,2.5451,2.5235,2.5235,532759,0
1990-06-29,2.5235,2.5235,2.4873,2.4873,958474,0
1990-07-02,2.5018,2.5018,2.4729,2.4799,1439787,0
1990-07-03,2.4799,2.4799,2.4293,2.4365,1078807,0
1990-07-05,2.4293,2.4293,2.3858,2.3858,2116114,0
1990-07-06,2.3931,2.3931,2.3571,2.3645,711185,0
1990-07-09,2.3571,2.4293,2.3571,2.4149,660557,0
1990-07-10,2.4365,2.4365,2.4078,2.4078,2070469,0
1990-07-11,2.4078,2.4078,2.3211,2.3355,1839773,0
1990-07-12,2.3355,2.3428,2.3066,2.3355,1422361,0
1990-07-13,2.3355,2.3571,2.3066,2.3138,1738535,0
1990-07-16,2.3066,2.3571,2.3066,2.3571,1521943,0
1990-07-17,2.3571,2.3645,2.3211,2.3355,954323,0
1990-07-18,2.3211,2.3211,2.1981,2.1981,1430658,0
1990-07-19,2.1693,2.2342,2.1693,2.2342,1393318,0
1990-07-20,2.2488,2.3645,2.2411,2.3355,981713,0
1990-07-23,2.3355,2.3355,2.2703,2.3066,653092,0
1990-07-24,2.2918,2.3066,2.2703,2.2703,562641,0
1990-07-25,2.2488,2.2488,2.2198,2.2488,1829815,0
1990-07-26,2.2411,2.3571,2.2342,2.3355,2725220,0
1990-07-27,2.3211,2.379,2.3211,2.3571,2214869,0
1990-07-30,2.3858,2.4293,2.3571,2.4293,1389170,0
1990-07-31,2.4078,2.4365,2.3428,2.3858,740223,0
1990-08-01,2.4078,2.4149,2.379,2.3858,1470493,0
1990-08-02,2.5088,2.5305,2.4293,2.4584,2672946,0
1990-08-03,2.4799,2.4799,2.3066,2.3355,1648082,0
1990-08-06,2.2628,2.2703,2.2198,2.2411,1366760,0
1990-08-07,2.2411,2.2848,2.1981,2.2342,588365,0
1990-08-08,2.2411,2.2628,2.2342,2.2488,736906,0
1990-08-09,2.2488,2.2488,2.2342,2.2411,582554,0
1990-08-10,2.2198,2.2411,2.2198,2.2198,401644,0
1990-08-13,2.2411,2.2411,2.2198,2.2342,339407,0
1990-08-14,2.2488,2.2628,2.2198,2.2411,461396,0
1990-08-15,2.2342,2.2703,2.2342,2.2411,2326898,0
1990-08-16,2.2342,2.2411,2.1981,2.1981,861383,0
1990-08-17,2.1693,2.1763,2.0534,2.0678,1635634,0
1990-08-20,2.0391,2.0823,2.0391,2.0606,1511987,0
1990-08-21,2.0316,2.0391,1.9812,2.0173,2041426,0
1990-08-22,2.0534,2.1181,2.0026,2.0391,4382429,0
1990-08-23,2.0102,2.0102,1.9449,1.9449,2255531,0
1990-08-24,1.9812,2.0173,1.9594,2.0173,1697870,0
1990-08-27,2.104,2.1329,2.0968,2.1257,2110309,0
1990-08-28,2.104,2.191,2.0968,2.1473,1171748,0
1990-08-29,2.1473,2.1763,2.1473,2.1693,748525,0
1990-08-30,2.1693,2.1763,2.1329,2.1329,599156,0
1990-08-31,2.1329,2.1473,2.1181,2.1473,526125,0
1990-09-04,2.1693,2.1693,2.1257,2.1473,318662,0
1990-09-05,2.1693,2.1981,2.1473,2.191,1099552,0
1990-09-06,2.191,2.2123,2.1693,2.1981,1183365,0
1990-09-07,2.1981,2.2123,2.1763,2.1981,592509,0
1990-09-10,2.1981,2.2123,2.1693,2.1693,585873,0
1990-09-11,2.1693,2.191,2.1693,2.1763,364303,0
1990-09-12,2.191,2.1981,2.191,2.1981,734417,0
1990-09-13,2.1981,2.1981,2.1693,2.1763,253105,0
1990-09-14,2.1763,2.191,2.1545,2.191,922797,0
1990-09-17,2.1693,2.1981,2.1693,2.1981,1188344,0
1990-09-18,2.1981,2.1981,2.1693,2.1981,1072996,0
1990-09-19,2.1981,2.1981,2.1545,2.1763,540232,0
1990-09-20,2.1763,2.191,2.1473,2.1545,746864,0
1990-09-21,2.1545,2.1545,2.1257,2.1329,1138554,0
1990-09-24,2.1329,2.1693,2.1257,2.1473,1736043,0
1990-09-25,2.1473,2.1693,2.1329,2.1545,1175066,0
1990-09-26,2.1545,2.1981,2.1545,2.1763,975075,0
1990-09-27,2.191,2.1981,2.1545,2.1763,976734,0
1990-09-28,2.1545,2.191,2.1181,2.191,535252,0
1990-10-01,2.1693,2.2198,2.1693,2.2123,1330250,0
1990-10-02,2.2123,2.3066,2.2123,2.2848,1168424,0
1990-10-03,2.2848,2.4004,2.2848,2.3645,853084,0
1990-10-04,2.3571,2.4873,2.35,2.4657,1601609,0
1990-10-05,2.4657,2.4729,2.422,2.451,597488,0
1990-10-08,2.4437,2.4729,2.4004,2.422,509528,0
1990-10-09,2.4004,2.422,2.2488,2.2703,1824839,0
1990-10-10,2.2628,2.2703,2.2342,2.2488,732756,0
1990-10-11,2.2628,2.2628,2.191,2.191,799978,0
1990-10-12,2.2123,2.2488,2.191,2.2488,935245,0
1990-10-15,2.2628,2.3066,2.2628,2.3066,798318,0
1990-10-16,2.3282,2.35,2.3282,2.3355,356832,0
1990-10-17,2.3355,2.35,2.2488,2.2628,1530243,0
1990-10-18,2.2703,2.2848,2.2342,2.2848,730265,0
1990-10-19,2.3355,2.3858,2.3282,2.3858,1360955,0
1990-10-22,2.3858,2.4004,2.3645,2.4004,229864,0
1990-10-23,2.3858,2.3858,2.35,2.35,271363,0
1990-10-24,2.35,2.35,2.3138,2.3282,161819,0
1990-10-25,2.3066,2.3355,2.3066,2.3138,280489,0
1990-10-26,2.3138,2.35,2.3066,2.3355,297916,0
1990-10-29,2.3282,2.35,2.3282,2.3355,240656,0
1990-10-30,2.3571,2.3645,2.3282,2.3571,609109,0
1990-10-31,2.3571,2.3858,2.3571,2.3645,356009,0
1990-11-01,2.3645,2.4437,2.3645,2.4004,1406593,0
1990-11-02,2.4004,2.4293,2.4004,2.422,1080463,0
1990-11-05,2.4004,2.5811,2.4004,2.5597,1605759,0
1990-11-06,2.5451,2.5451,2.4945,2.4945,654751,0
1990-11-07,2.4873,2.4945,2.422,2.422,312852,0
1990-11-08,2.4293,2.4293,2.4004,2.422,449776,0
1990-11-09,2.422,2.4437,2.4078,2.4437,675495,0
1990-11-12,2.451,2.4657,2.4293,2.4293,434837,0
1990-11-13,2.4078,2.422,2.379,2.4004,393344,0
1990-11-14,2.422,2.4293,2.4004,2.4004,436501,0
1990-11-15,2.4004,2.4293,2.3858,2.4004,741053,0
1990-11-16,2.4078,2.4293,2.3282,2.379,2281251,0
1990-11-19,2.4004,2.4657,2.4004,2.4657,443138,0
1990-11-20,2.4873,2.4945,2.379,2.379,547701,0
1990-11-21,2.4004,2.4078,2.379,2.4078,581725,0
1990-11-23,2.3858,2.4078,2.3645,2.3858,1951803,0
1990-11-26,2.3858,2.3858,2.3571,2.3858,721966,0
1990-11-27,2.3858,2.3858,2.3571,2.379,687117,0
1990-11-28,2.379,2.3858,2.3211,2.3211,323641,0
1990-11-29,2.3211,2.3428,2.2703,2.3138,245633,0
1990-11-30,2.2992,2.3858,2.2776,2.3645,484632,0
1990-12-03,2.379,2.3858,2.2557,2.2776,583385,0
1990-12-04,2.2557,2.2918,2.2342,2.2918,613256,0
1990-12-05,2.2703,2.3138,2.2557,2.2992,609109,0
1990-12-06,2.3211,2.3211,2.1981,2.2052,1515308,0
1990-12-07,2.2052,2.2198,2.2052,2.2052,1067185,0
1990-12-10,2.2052,2.2198,2.1836,2.2052,799146,0
1990-12-11,2.1981,2.2557,2.1981,2.2198,375921,0
1990-12-12,2.2198,2.3211,2.2198,2.3211,833167,0
1990-12-13,2.3211,2.3571,2.3138,2.3428,367623,0
1990-12-14,2.3211,2.3428,2.2918,2.3428,320323,0
1990-12-17,2.3211,2.3355,2.2992,2.3138,289616,0
1990-12-18,2.3138,2.3211,2.2918,2.3211,500400,0
1990-12-19,2.3138,2.3211,2.2342,2.2488,409117,0
1990-12-20,2.2269,2.2342,2.2052,2.2198,783378,0
1990-12-21,2.2488,2.2557,2.2198,2.2342,1286264,0
1990-12-24,2.2269,2.2269,2.2052,2.2052,293766,0
1990-12-26,2.2052,2.2488,2.2052,2.2488,804123,0
1990-12-27,2.2269,2.2342,2.2052,2.2052,782547,0
1990-12-28,2.2198,2.2269,2.1981,2.2198,997478,0
1990-12-31,2.2052,2.2198,2.1981,2.2052,1019055,0
1991-01-02,2.1981,2.2269,2.1981,2.2269,545210,0
1991-01-03,2.2198,2.2557,2.2052,2.2557,1201620,0
1991-01-04,2.2557,2.2703,2.2052,2.2488,751016,0
1991-01-07,2.2342,2.2342,2.1836,2.1836,815744,0
1991-01-08,2.1836,2.2052,2.1618,2.2052,990838,0
1991-01-09,2.2198,2.2776,2.1836,2.1981,863873,0
1991-01-10,2.1981,2.2342,2.1763,2.2269,541889,0
1991-01-11,2.2269,2.2703,2.2269,2.2703,323641,0
1991-01-14,2.2488,2.2488,2.2198,2.2342,342728,0
1991-01-15,2.2488,2.2488,2.2198,2.2342,316175,0
1991-01-16,2.2342,2.2342,2.2198,2.2198,370112,0
1991-01-17,2.2342,2.2918,2.2198,2.2557,642305,0
1991-01-18,2.2198,2.4584,2.2198,2.4584,689604,0
1991-01-21,2.4293,2.4365,2.3571,2.379,288786,0
1991-01-22,2.379,2.379,2.3211,2.3355,395010,0
1991-01-23,2.3138,2.3645,2.2557,2.3355,456414,0
1991-01-24,2.3428,2.3571,2.3211,2.3428,387539,0
1991-01-25,2.3211,2.3571,2.2918,2.2992,332768,0
1991-01-28,2.3211,2.3211,2.2342,2.2342,232357,0
1991-01-29,2.2342,2.2776,2.2198,2.2776,814081,0
1991-01-30,2.2703,2.3211,2.1981,2.2198,2141838,0
1991-01-31,2.2198,2.2703,2.1981,2.2342,856402,0
1991-02-01,2.2703,2.2703,2.1836,2.2052,510355,0
1991-02-04,2.2198,2.2342,2.1981,2.2269,1389170,0
1991-02-05,2.2269,2.2776,2.2269,2.2488,1043948,0
1991-02-06,2.2269,2.3428,2.2269,2.3428,1843924,0
1991-02-07,2.3428,2.4078,2.3211,2.3355,1352652,0
1991-02-08,2.3355,2.4004,2.3211,2.4004,812423,0
1991-02-11,2.422,2.6245,2.3858,2.5597,5403973,0
1991-02-12,2.5597,2.5884,2.5378,2.5378,2489547,0
1991-02-13,2.5378,2.6245,2.5378,2.6029,1318632,0
1991-02-14,2.6101,2.6101,2.5163,2.5378,1329418,0
1991-02-15,2.5235,2.5597,2.5018,2.5163,1120295,0
1991-02-19,2.5378,2.5811,2.5163,2.5811,1004948,0
1991-02-20,2.5666,2.6029,2.5597,2.6029,1350993,0
1991-02-21,2.5811,2.6607,2.5811,2.639,1063038,0
1991-02-22,2.639,2.6826,2.639,2.6607,926110,0
1991-02-25,2.6968,2.6968,2.5666,2.6101,774250,0
1991-02-26,2.5956,2.6968,2.5884,2.6968,940217,0
1991-02-27,2.6826,2.7621,2.6753,2.7256,990012,0
1991-02-28,2.7183,2.7183,2.6753,2.6826,672184,0
1991-03-01,2.6968,2.6968,2.6607,2.6968,734417,0
1991-03-04,2.7183,2.7402,2.6826,2.6826,1685420,0
1991-03-05,2.6826,2.7473,2.6826,2.7256,1475471,0
1991-03-06,2.7402,2.8127,2.7256,2.7402,1269671,0
1991-03-07,2.7256,2.7402,2.7038,2.7038,1014907,0
1991-03-08,2.7256,2.7402,2.7183,2.7183,1336886,0
1991-03-11,2.7183,2.7256,2.6968,2.7183,829848,0
1991-03-12,2.7183,2.7183,2.6534,2.6607,947686,0
1991-03-13,2.6534,2.7038,2.6318,2.7038,813250,0
1991-03-14,2.7038,2.7183,2.6175,2.6175,270531,0
1991-03-15,2.6175,2.6607,2.6175,2.6534,812423,0
1991-03-18,2.6607,2.6826,2.639,2.6607,289616,0
1991-03-19,2.639,2.6826,2.6175,2.6534,556829,0
1991-03-20,2.6753,2.7183,2.6534,2.6968,1039801,0
1991-03-21,2.6826,2.7183,2.6607,2.6607,795825,0
1991-03-22,2.6607,2.6968,2.6534,2.6534,604959,0
1991-03-25,2.6534,2.6534,2.6175,2.6534,697073,0
1991-03-26,2.639,2.6826,2.6318,2.6826,366796,0
1991-03-27,2.6826,2.7473,2.6826,2.7402,1286264,0
1991-03-28,2.7402,2.7473,2.7256,2.7402,474672,0
1991-04-01,2.7256,2.7473,2.7256,2.7256,400820,0
1991-04-02,2.7473,2.7693,2.7256,2.7693,760975,0
1991-04-03,2.7621,2.7693,2.7256,2.7256,718651,0
1991-04-04,2.7837,2.8127,2.6826,2.6826,1817369,0
1991-04-05,2.7038,2.7621,2.6753,2.6826,851424,0
1991-04-08,2.6968,2.7693,2.6968,2.7621,761803,0
1991-04-09,2.7621,2.7693,2.7473,2.7621,710352,0
1991-04-10,2.7693,2.7837,2.7473,2.7473,369281,0
1991-04-11,2.7621,2.7693,2.7402,2.7473,634007,0
1991-04-12,2.7621,2.8414,2.7621,2.8414,2233953,0
1991-04-15,2.8414,2.8414,2.8055,2.8344,398325,0
1991-04-16,2.8127,2.8344,2.8055,2.8344,1868820,0
1991-04-17,2.8344,2.8559,2.8199,2.8414,1781683,0
1991-04-18,2.8199,2.9067,2.8199,2.8847,1625674,0
1991-04-19,2.8559,2.8774,2.8414,2.8559,1312818,0
1991-04-22,2.8414,2.8414,2.8199,2.8199,557659,0
1991-04-23,2.8414,2.8414,2.8199,2.8414,1335226,0
1991-04-24,2.8414,2.8414,2.8344,2.8344,475501,0
1991-04-25,2.8199,2.9067,2.8127,2.8774,2063005,0
1991-04-26,2.8632,2.9283,2.8632,2.9283,1287926,0
1991-04-29,2.9283,2.9283,2.8847,2.8847,1285437,0
1991-04-30,2.8774,2.9427,2.8774,2.9427,2165074,0
1991-05-01,2.9283,2.9934,2.9283,2.9719,2310300,0
1991-05-02,3.0076,3.0365,2.9934,3.0365,3632248,0
1991-05-03,3.0365,3.0512,3.0295,3.0365,1848071,0
1991-05-06,3.0148,3.0365,3.0076,3.0365,1683760,0
1991-05-07,3.0584,3.0731,2.9719,2.9719,1958444,0
1991-05-08,2.9644,2.986,2.9501,2.986,784205,0
1991-05-09,2.9934,3.0512,2.9934,3.0512,1184193,0
1991-05-10,3.0365,3.0365,2.986,2.9934,531107,0
1991-05-13,2.9934,3.0076,2.986,2.9934,751016,0
1991-05-14,2.986,2.9934,2.9427,2.9644,755165,0
1991-05-15,2.9501,2.9644,2.8994,2.9067,942710,0
1991-05-16,2.9067,2.9501,2.8994,2.9501,968433,0
1991-05-17,2.9501,2.986,2.9283,2.986,746030,0
1991-05-20,2.9719,2.986,2.9644,2.9644,224057,0
1991-05-21,2.9644,2.9719,2.9501,2.9719,1449749,0
1991-05-22,2.9719,3.0076,2.9283,3.0076,1046441,0
1991-05-23,3.0076,3.0295,2.9719,2.9934,1143532,0
1991-05-24,3.0076,3.0076,2.9644,2.9934,780888,0
1991-05-28,2.9934,2.9934,2.9719,2.9934,665539,0
1991-05-29,2.9719,2.986,2.9358,2.986,1934378,0
1991-05-30,2.9719,3.0512,2.9719,3.0512,1808240,0
1991-05-31,3.0512,3.0512,3.0295,3.0512,975075,0
1991-06-03,3.0365,3.0584,3.0076,3.0076,628196,0
1991-06-04,3.0148,3.0148,2.9644,2.9934,273851,0
1991-06-05,2.9934,2.9934,2.9138,2.9138,614917,0
1991-06-06,2.9358,2.9644,2.9283,2.9644,364303,0
1991-06-07,2.9358,2.9644,2.9358,2.9358,443971,0
1991-06-10,2.9644,2.986,2.9283,2.9283,522808,0
1991-06-11,2.9283,2.9644,2.9283,2.9644,756819,0
1991-06-12,2.9501,2.9644,2.9501,2.9644,556000,0
1991-06-13,2.9644,2.9644,2.8847,2.8921,814081,0
1991-06-14,2.8921,2.8921,2.8414,2.8414,1202453,0
1991-06-17,2.8414,2.9067,2.8414,2.8847,482975,0
1991-06-18,2.8921,2.9501,2.8703,2.9501,569274,0
1991-06-19,2.9138,2.9283,2.8414,2.8847,2722736,0
1991-06-20,2.8414,2.8632,2.7548,2.7837,1265519,0
1991-06-21,2.7982,2.8703,2.7982,2.8703,1025691,0
1991-06-24,2.8921,2.8921,2.8414,2.8632,273851,0
1991-06-25,2.8921,2.8921,2.8414,2.8487,791677,0
1991-06-26,2.827,2.8414,2.8055,2.8414,295430,0
1991-06-27,2.8414,2.8414,2.827,2.8414,202479,0
1991-06-28,2.8414,2.8414,2.7548,2.7621,605790,0
1991-07-01,2.7621,2.7837,2.7402,2.7765,796654,0
1991-07-02,2.7837,2.8487,2.7765,2.8487,1024861,0
1991-07-03,2.8487,2.8703,2.827,2.8703,1473813,0
1991-07-05,2.8703,2.9138,2.8632,2.9138,324473,0
1991-07-08,2.9067,2.9138,2.8921,2.9067,630684,0
1991-07-09,2.9067,2.9067,2.8632,2.8703,795825,0
1991-07-10,2.8921,2.8921,2.827,2.827,845616,0
1991-07-11,2.8414,2.8703,2.8414,2.8487,2492866,0
1991-07-12,2.8487,2.8487,2.8414,2.8487,571767,0
1991-07-15,2.8487,2.8487,2.827,2.8414,1045607,0
1991-07-16,2.8414,2.8487,2.8414,2.8487,741885,0
1991-07-17,2.8414,2.8487,2.8199,2.827,123646,0
1991-07-18,2.827,2.8703,2.827,2.8632,636492,0
1991-07-19,2.8847,2.8847,2.8487,2.8703,640642,0
1991-07-22,2.8703,2.9067,2.8703,2.8921,1444768,0
1991-07-23,2.9067,2.9501,2.9067,2.9138,776736,0
1991-07-24,2.9283,2.9358,2.9138,2.9358,1244774,0
1991-07-25,2.9358,3.0947,2.9358,3.0802,3336822,0
1991-07-26,3.0731,3.0731,3.0295,3.0295,1118638,0
1991-07-29,3.0295,3.0365,2.9501,2.9501,2159266,0
1991-07-30,2.9501,2.9501,2.9283,2.9358,966772,0
1991-07-31,2.9358,2.9358,2.9067,2.9067,531935,0
1991-08-01,2.9067,2.9138,2.8632,2.8632,912833,0
1991-08-02,2.8847,2.8847,2.8199,2.8703,740223,0
1991-08-05,2.8487,2.9067,2.8487,2.8847,1052244,0
1991-08-06,2.8921,2.9283,2.8921,2.9067,975902,0
1991-08-07,2.9067,2.9138,2.8847,2.8921,1464682,0
1991-08-08,2.8921,2.9138,2.8847,2.9138,1528580,0
1991-08-09,2.9138,2.9644,2.8921,2.9138,792504,0
1991-08-12,2.8921,2.9138,2.8847,2.9067,853915,0
1991-08-13,2.8921,2.9501,2.8847,2.9283,1655550,0
1991-08-14,2.9283,2.9719,2.9067,2.9501,1081293,0
1991-08-15,2.9644,2.9644,2.9358,2.9501,936900,0
1991-08-16,2.9501,3.0076,2.9067,2.9283,724459,0
1991-08-19,2.8127,2.8703,2.7837,2.8632,2229804,0
1991-08-20,2.8847,2.9138,2.8632,2.8921,1660528,0
1991-08-21,2.9138,2.9719,2.9138,2.9719,645623,0
1991-08-22,3.0148,3.0148,2.9934,3.0148,1513645,0
1991-08-23,3.0005,3.0005,2.9501,2.9719,738564,0
1991-08-26,2.9719,3.0148,2.9719,2.9789,1201620,0
1991-08-27,2.9789,3.0221,2.9789,3.0148,1532729,0
1991-08-28,3.0005,3.0148,2.9719,3.0005,1317796,0
1991-08-29,2.9789,2.9934,2.9719,2.9719,274679,0
1991-08-30,2.9719,2.9789,2.9501,2.9573,285466,0
1991-09-03,2.9789,3.0005,2.9358,2.9573,1267181,0
1991-09-04,2.9789,3.0005,2.9573,2.9789,757650,0
1991-09-05,2.9789,3.0005,2.9789,3.0005,1029015,0
1991-09-06,3.0005,3.0005,2.9573,2.9789,680474,0
1991-09-09,2.9789,3.0005,2.9789,2.9934,536910,0
1991-09-10,2.9934,3.0005,2.9789,2.9934,481312,0
1991-09-11,3.0005,3.0005,2.9934,3.0005,214931,0
1991-09-12,2.9934,3.0802,2.9934,3.0802,1801600,0
1991-09-13,3.1162,3.1162,3.0656,3.0656,1068017,0
1991-09-16,3.0656,3.145,3.0584,3.1018,1105359,0
1991-09-17,3.1162,3.1236,3.0947,3.1236,1294562,0
1991-09-18,3.145,3.145,3.1162,3.1236,565957,0
1991-09-19,3.1236,3.1669,3.1236,3.145,684627,0
1991-09-20,3.1669,3.1814,3.1162,3.1162,1033161,0
1991-09-23,3.1018,3.145,3.0947,3.1018,838148,0
1991-09-24,3.1018,3.1162,3.0584,3.0802,963457,0
1991-09-25,3.0802,3.0802,3.0584,3.0802,429035,0
1991-09-26,3.0802,3.0947,3.0584,3.0947,627365,0
1991-09-27,3.0947,3.0947,3.0802,3.0947,365964,0
1991-09-30,3.0802,3.145,3.0584,3.145,310361,0
1991-10-01,3.1594,3.1814,3.1379,3.145,1053075,0
1991-10-02,3.145,3.145,3.1236,3.1236,526125,0
1991-10-03,3.1236,3.1379,3.0802,3.0802,634835,0
1991-10-04,3.0802,3.0947,3.044,3.044,158502,0
1991-10-07,3.044,3.044,2.9501,2.9573,1190835,0
1991-10-08,2.9573,2.9719,2.9573,2.9719,744375,0
1991-10-09,2.9719,2.9719,2.8847,2.9067,911175,0
1991-10-10,2.8847,2.9358,2.8847,2.9358,793335,0
1991-10-11,2.9501,2.9934,2.9501,2.9934,551018,0
1991-10-14,3.0005,3.0148,2.9934,3.0005,300405,0
1991-10-15,2.9934,3.0365,2.9934,3.0221,552677,0
1991-10-16,3.0221,3.0221,2.9934,2.9934,599156,0
1991-10-17,2.9934,2.9934,2.9789,2.9934,398325,0
1991-10-18,2.9934,3.044,2.9789,3.0365,785035,0
1991-10-21,3.0221,3.0656,3.0221,3.0584,700393,0
1991-10-22,3.0584,3.0656,3.044,3.0584,349365,0
1991-10-23,3.0584,3.0584,3.0148,3.0221,290448,0
1991-10-24,3.044,3.044,2.9789,2.9934,348537,0
1991-10-25,2.9934,3.0221,2.9283,3.0221,1558457,0
1991-10-28,3.0365,3.044,3.0148,3.0221,980052,0
1991-10-29,3.044,3.1018,3.0365,3.0947,927769,0
1991-10-30,3.1162,3.2319,3.1162,3.1886,1049761,0
1991-10-31,3.1669,3.2101,3.1379,3.1594,560977,0
1991-11-01,3.145,3.2028,3.1236,3.1379,629854,0
1991-11-04,3.1379,3.1814,3.1379,3.1814,544381,0
1991-11-05,3.1814,3.2751,3.1669,3.1886,564299,0
1991-11-06,3.1669,3.2248,3.1669,3.2248,447286,0
1991-11-07,3.2319,3.3187,3.2319,3.2898,1708657,0
1991-11-08,3.2968,3.3115,3.268,3.2751,2145988,0
1991-11-11,3.2751,3.2751,3.2248,3.2464,907025,0
1991-11-12,3.2319,3.2319,3.2101,3.2248,841465,0
1991-11-13,3.2101,3.2248,3.1886,3.2248,718651,0
1991-11-14,3.2248,3.2464,3.1814,3.2464,1276307,0
1991-11-15,3.2464,3.2536,3.2028,3.2464,1908655,0
1991-11-18,3.2248,3.2248,3.145,3.2248,1431489,0
1991-11-19,3.2028,3.2028,3.1379,3.1669,590024,0
1991-11-20,3.1669,3.2028,3.1594,3.1814,1414061,0
1991-11-21,3.1814,3.2028,3.1236,3.1669,512017,0
1991-11-22,3.1669,3.1669,3.1089,3.1307,299575,0
1991-11-25,3.1307,3.1307,3.1018,3.1089,1007436,0
1991-11-26,3.1089,3.1089,3.044,3.0802,1013246,0
1991-11-27,3.0802,3.0875,3.0656,3.0802,264722,0
1991-11-29,3.0656,3.0802,3.0512,3.0656,90454,0
1991-12-02,3.0512,3.1236,3.0295,3.1236,1526093,0
1991-12-03,3.1236,3.1236,3.0802,3.1018,306211,0
1991-12-04,3.1018,3.1018,3.0221,3.0656,895405,0
1991-12-05,3.044,3.044,3.0005,3.0076,363470,0
1991-12-06,3.0005,3.0295,2.986,3.0221,715331,0
1991-12-09,3.044,3.1307,3.0221,3.0802,581725,0
1991-12-10,3.0512,3.0802,3.0221,3.0295,699566,0
1991-12-11,3.0221,3.044,3.0221,3.044,504551,0
1991-12-12,3.0512,3.0656,3.0221,3.0656,1253900,0
1991-12-13,3.0656,3.1089,3.0656,3.1018,483801,0
1991-12-16,3.1018,3.1236,3.1018,3.1236,1024861,0
1991-12-17,3.1089,3.1307,3.0875,3.0875,784205,0
1991-12-18,3.1089,3.1307,3.044,3.0656,836485,0
1991-12-19,3.0656,3.0656,3.0221,3.0656,777569,0
1991-12-20,3.1018,3.1526,3.0656,3.145,1235647,0
1991-12-23,3.1307,3.2464,3.1307,3.2248,987519,0
1991-12-24,3.1957,3.2536,3.1957,3.2464,891257,0
1991-12-26,3.2319,3.268,3.2319,3.268,664711,0
1991-12-27,3.2536,3.2898,3.2536,3.2898,1203280,0
1991-12-30,3.2898,3.4778,3.2751,3.4778,1233983,0
1991-12-31,3.4778,3.485,3.3692,3.4126,863873,0
1992-01-02,3.3911,3.3911,3.3187,3.3332,1362612,0
1992-01-03,3.3187,3.3332,3.2968,3.3115,1380869,0
1992-01-06,3.2751,3.2968,3.1957,3.268,1362612,0
1992-01-07,3.2536,3.2536,3.1526,3.1526,524464,0
1992-01-08,3.1669,3.2968,3.1669,3.2464,3224791,0
1992-01-09,3.2536,3.3332,3.2101,3.3187,1314480,0
1992-01-10,3.3187,3.4197,3.3187,3.4197,1509496,0
1992-01-13,3.398,3.398,3.3332,3.3548,1324441,0
1992-01-14,3.3548,3.398,3.3405,3.398,1917780,0
1992-01-15,3.398,3.398,3.3405,3.3405,940217,0
1992-01-16,3.3332,3.3548,3.3115,3.3187,963457,0
1992-01-17,3.3187,3.3187,3.2464,3.2898,903704,0
1992-01-20,3.268,3.2898,3.2464,3.2751,867191,0
1992-01-21,3.268,3.2751,3.2464,3.2536,887111,0
1992-01-22,3.2536,3.2898,3.2536,3.2898,912006,0
1992-01-23,3.2968,3.2968,3.2319,3.2319,855573,0
1992-01-24,3.2536,3.268,3.2464,3.2464,577577,0
1992-01-27,3.2464,3.2751,3.1886,3.1957,1270498,0
1992-01-28,3.1957,3.1957,3.1669,3.1669,848937,0
1992-01-29,3.1743,3.1886,3.1089,3.1307,648939,0
1992-01-30,3.1307,3.1307,3.0875,3.1089,1099552,0
1992-01-31,3.1307,3.1886,3.1307,3.1743,966772,0
1992-02-03,3.1957,3.2101,3.1526,3.1669,734417,0
1992-02-04,3.1669,3.2464,3.1669,3.2248,1716128,0
1992-02-05,3.2248,3.3764,3.2248,3.3332,1775877,0
1992-02-06,3.3548,3.3692,3.3405,3.3548,1541031,0
1992-02-07,3.3764,3.3911,3.3692,3.3764,1428172,0
1992-02-10,3.398,3.4343,3.3692,3.3911,1209923,0
1992-02-11,3.398,3.456,3.3764,3.456,1672144,0
1992-02-12,3.4416,3.6008,3.4416,3.6008,3858799,0
1992-02-13,3.6079,3.6295,3.5789,3.5789,2593279,0
1992-02-14,3.5645,3.6008,3.5429,3.5863,1762600,0
1992-02-18,3.5863,3.6008,3.5359,3.5863,1762600,0
1992-02-19,3.5572,3.5645,3.4343,3.4343,2187480,0
1992-02-20,3.4416,3.456,3.3911,3.398,1004114,0
1992-02-21,3.4126,3.4416,3.398,3.4126,860551,0
1992-02-24,3.4126,3.4126,3.3911,3.398,705370,0
1992-02-25,3.398,3.398,3.3548,3.3692,575918,0
1992-02-26,3.3548,3.4197,3.3405,3.4197,624876,0
1992-02-27,3.4197,3.4197,3.3764,3.4126,833167,0
1992-02-28,3.4197,3.4778,3.4197,3.456,794992,0
1992-03-02,3.4633,3.5068,3.4343,3.4778,1243114,0
1992-03-03,3.456,3.4633,3.3187,3.3405,966772,0
1992-03-04,3.3405,3.3548,3.2536,3.2536,1240625,0
1992-03-05,3.2319,3.2319,3.1669,3.1957,1516131,0
1992-03-06,3.2101,3.2248,3.1526,3.2248,1660528,0
1992-03-09,3.1957,3.2248,3.145,3.145,1356805,0
1992-03-10,3.1526,3.1669,3.1089,3.1089,1793306,0
1992-03-11,3.1018,3.1018,3.0875,3.0875,12181354,0
1992-03-12,3.0875,3.1526,3.0875,3.145,2712775,0
1992-03-13,3.1743,3.2248,3.145,3.1957,2545975,0
1992-03-16,3.2248,3.2319,3.2101,3.2101,784205,0
1992-03-17,3.2248,3.2464,3.1957,3.2464,874663,0
1992-03-18,3.2248,3.2319,3.1957,3.1957,775078,0
1992-03-19,3.1886,3.1957,3.1669,3.1957,432353,0
1992-03-20,3.1957,3.2248,3.1886,3.2248,1736043,0
1992-03-23,3.2248,3.2464,3.2101,3.2464,765951,0
1992-03-24,3.2464,3.2751,3.2248,3.268,896238,0
1992-03-25,3.268,3.2898,3.2536,3.268,1342693,0
1992-03-26,3.2536,3.2536,3.2464,3.2536,381727,0
1992-03-27,3.2536,3.2536,3.2101,3.2101,496253,0
1992-03-30,3.2101,3.268,3.2101,3.2464,562641,0
1992-03-31,3.2319,3.2536,3.1957,3.2101,1441450,0
1992-04-01,3.1886,3.1886,3.1526,3.1886,567617,0
1992-04-02,3.1886,3.1957,3.1669,3.1743,609109,0
1992-04-03,3.1526,3.1743,3.1526,3.1669,780054,0
1992-04-06,3.1526,3.1526,3.1018,3.1307,992497,0
1992-04-07,3.145,3.145,3.0512,3.0512,1594968,0
1992-04-08,3.0295,3.044,2.986,3.0076,570107,0
1992-04-09,3.0005,3.044,2.9719,3.044,931920,0
1992-04-10,3.1018,3.145,3.0875,3.1089,730265,0
1992-04-13,3.1236,3.1886,3.1236,3.1526,1174235,0
1992-04-14,3.1669,3.1886,3.1526,3.1886,1586673,0
1992-04-15,3.2101,3.2536,3.1957,3.2464,988350,0
1992-04-16,3.2464,3.3911,3.2464,3.3911,2099515,0
1992-04-20,3.3692,3.3692,3.2898,3.3115,884620,0
1992-04-21,3.2898,3.2898,3.2319,3.2536,526125,0
1992-04-22,3.2248,3.2464,3.2101,3.2319,219081,0
1992-04-23,3.2319,3.2898,3.1957,3.2898,764290,0
1992-04-24,3.2751,3.2968,3.2536,3.2968,1043122,0
1992-04-27,3.2751,3.2751,2.8994,2.9067,3138490,0
1992-04-28,2.8994,2.8994,2.7183,2.7473,8176502,0
1992-04-29,2.7693,2.8199,2.7402,2.7621,6637130,0
1992-04-30,2.7693,2.7837,2.6968,2.7402,6092753,0
1992-05-01,2.7256,2.8414,2.7183,2.7837,5184067,0
1992-05-04,2.7982,2.8055,2.7693,2.7837,1958444,0
1992-05-05,2.7837,2.7982,2.7621,2.7693,2792440,0
1992-05-06,2.7837,2.827,2.7837,2.8055,1409080,0
1992-05-07,2.8055,2.8055,2.7621,2.7693,1430658,0
1992-05-08,2.7837,2.7982,2.7473,2.7837,2653028,0
1992-05-11,2.8055,2.8487,2.7982,2.827,1284605,0
1992-05-12,2.827,2.8414,2.7693,2.7982,2757587,0
1992-05-13,2.7693,2.7837,2.7473,2.7621,2285402,0
1992-05-14,2.7402,2.7402,2.6463,2.6463,3004050,0
1992-05-15,2.6245,2.639,2.5739,2.6245,4393221,0
1992-05-18,2.6245,2.6753,2.6175,2.639,3272923,0
1992-05-19,2.6463,2.6607,2.5811,2.5956,2153457,0
1992-05-20,2.5956,2.6175,2.5597,2.6175,2791611,0
1992-05-21,2.639,2.7038,2.6245,2.7038,1930227,0
1992-05-22,2.6968,2.7256,2.6753,2.7183,1898696,0
1992-05-26,2.7548,2.7548,2.7038,2.7256,1963422,0
1992-05-27,2.7548,2.7548,2.7256,2.7402,1923588,0
1992-05-28,2.7402,2.7548,2.7256,2.7548,942710,0
1992-05-29,2.7765,2.7982,2.7256,2.7256,1793306,0
1992-06-01,2.7402,2.7548,2.7256,2.7548,990012,0
1992-06-02,2.7548,2.7765,2.6753,2.6753,2566725,0
1992-06-03,2.6968,2.7256,2.6968,2.7183,2250551,0
1992-06-04,2.7183,2.7402,2.7183,2.7183,1629826,0
1992-06-05,2.7183,2.7256,2.7038,2.7256,988350,0
1992-06-08,2.7038,2.7183,2.6245,2.639,2195782,0
1992-06-09,2.6029,2.6175,2.5451,2.5666,3409020,0
1992-06-10,2.5666,2.639,2.5666,2.6175,1570073,0
1992-06-11,2.639,2.6463,2.6175,2.639,998308,0
1992-06-12,2.6607,2.6607,2.6029,2.6029,3675401,0
1992-06-15,2.6175,2.639,2.6175,2.639,779229,0
1992-06-16,2.639,2.6753,2.6245,2.6245,1703680,0
1992-06-17,2.6245,2.639,2.5451,2.5666,1284605,0
1992-06-18,2.5666,2.5956,2.5378,2.5666,1419039,0
1992-06-19,2.5956,2.6463,2.5811,2.639,1411572,0
1992-06-22,2.639,2.6607,2.6175,2.6607,1224030,0
1992-06-23,2.6607,2.6826,2.6607,2.6753,867191,0
1992-06-24,2.6753,2.6826,2.6245,2.6245,620728,0
1992-06-25,2.639,2.6463,2.6175,2.6175,1488754,0
1992-06-26,2.6245,2.639,2.6175,2.639,868850,0
1992-06-29,2.639,2.6607,2.6245,2.6463,683796,0
1992-06-30,2.6607,2.6607,2.6175,2.639,1209923,0
1992-07-01,2.639,2.639,2.5811,2.6029,2282083,0
1992-07-02,2.6029,2.6175,2.5811,2.5956,2074621,0
1992-07-06,2.6029,2.6753,2.5956,2.6753,2366728,0
1992-07-07,2.6753,2.6753,2.5811,2.5811,1814881,0
1992-07-08,2.5811,2.6245,2.5811,2.6245,2160923,0
1992-07-09,2.6245,2.639,2.6029,2.6245,3982447,0
1992-07-10,2.6175,2.6245,2.6029,2.6175,1437297,0
1992-07-13,2.6245,2.6245,2.5956,2.6029,941050,0
1992-07-14,2.6175,2.7548,2.6175,2.7402,3098655,0
1992-07-15,2.7548,2.7548,2.6753,2.7038,2341833,0
1992-07-16,2.6826,2.7837,2.6826,2.7837,1470493,0
1992-07-17,2.7837,2.8055,2.7256,2.7621,1462195,0
1992-07-20,2.7402,2.8414,2.7402,2.8055,1294562,0
1992-07-21,2.8199,2.8344,2.8055,2.8344,1564267,0
1992-07-22,2.8559,2.8559,2.8199,2.8414,1206600,0
1992-07-23,2.8414,2.8632,2.8414,2.8414,2262164,0
1992-07-24,2.8344,2.8559,2.8199,2.8199,328623,0
1992-07-27,2.8199,3.0005,2.8055,2.9358,5247966,0
1992-07-28,2.9573,3.0221,2.9573,2.9644,3840542,0
1992-07-29,2.9789,2.9934,2.8994,2.9358,1372570,0
1992-07-30,2.9358,2.9644,2.9211,2.9573,1899522,0
1992-07-31,2.9789,2.9934,2.9573,2.9789,2291217,0
1992-08-03,2.9934,2.9934,2.9644,2.9644,614090,0
1992-08-04,2.9644,3.0005,2.9644,2.9789,2041426,0
1992-08-05,3.0005,3.0148,2.9789,2.9789,1950145,0
1992-08-06,2.9934,3.0005,2.9789,2.9934,1967573,0
1992-08-07,2.9789,3.0365,2.9789,3.0365,1286264,0
1992-08-10,3.0148,3.0221,3.0148,3.0221,1068017,0
1992-08-11,3.0148,3.0365,3.0148,3.0148,2109478,0
1992-08-12,3.0221,3.0221,2.9644,2.9934,2114457,0
1992-08-13,3.0221,3.0365,3.0005,3.0365,3233920,0
1992-08-14,3.0365,3.0365,3.0221,3.0365,508698,0
1992-08-17,3.0365,3.0365,3.0148,3.0148,889595,0
1992-08-18,3.0221,3.0731,3.0221,3.044,4247996,0
1992-08-19,3.044,3.0584,3.044,3.044,1386678,0
1992-08-20,3.0584,3.0584,3.0365,3.044,1653889,0
1992-08-21,3.0584,3.0731,3.0221,3.0221,1392487,0
1992-08-24,2.9934,3.0221,2.9644,2.9789,814913,0
1992-08-25,2.9789,3.0148,2.9427,3.0148,2331046,0
1992-08-26,3.0365,3.0584,3.0148,3.0148,836485,0
1992-08-27,3.0365,3.0365,3.0148,3.0148,684627,0
1992-08-28,3.0221,3.0802,3.0221,3.0584,1677952,0
1992-08-31,3.0731,3.0731,3.0365,3.0512,700393,0
1992-09-01,3.0365,3.0802,3.0148,3.0365,2144333,0
1992-09-02,3.0584,3.0584,3.0221,3.0512,1251414,0
1992-09-03,3.0512,3.0512,2.9934,2.9934,761803,0
1992-09-04,2.9934,3.0512,2.9934,3.0365,687944,0
1992-09-08,3.0512,3.0512,3.0221,3.0221,3011522,0
1992-09-09,3.0221,3.0365,3.0148,3.0221,1044782,0
1992-09-10,3.0365,3.0802,2.9789,3.0148,1225683,0
1992-09-11,3.0005,3.0148,2.9934,3.0005,1180873,0
1992-09-14,3.0221,3.0584,3.0148,3.0584,848937,0
1992-09-15,3.0365,3.0802,3.0365,3.0802,1183365,0
1992-09-16,3.0731,3.1526,3.0584,3.1379,1203280,0
1992-09-17,3.1957,3.1957,3.1307,3.1957,1385019,0
1992-09-18,3.268,3.3477,3.2536,3.3477,3729338,0
1992-09-21,3.3258,3.3477,3.2898,3.304,2168394,0
1992-09-22,3.2751,3.2751,3.1886,3.2101,926110,0
1992-09-23,3.2174,3.2898,3.2101,3.2751,1274647,0
1992-09-24,3.2751,3.2898,3.2536,3.2751,1043948,0
1992-09-25,3.2751,3.2751,3.2101,3.2464,1014077,0
1992-09-28,3.2174,3.2464,3.2174,3.2464,896238,0
1992-09-29,3.2464,3.304,3.2101,3.2101,1126107,0
1992-09-30,3.2174,3.2319,3.2101,3.2174,1255561,0
1992-10-01,3.2319,3.2898,3.2319,3.2898,704543,0
1992-10-02,3.2751,3.2898,3.2101,3.2174,741053,0
1992-10-05,3.1743,3.1886,3.0512,3.1886,2593279,0
1992-10-06,3.1886,3.2464,3.1886,3.2464,761803,0
1992-10-07,3.2319,3.268,3.2319,3.2319,378410,0
1992-10-08,3.2464,3.3332,3.2464,3.304,1273821,0
1992-10-09,3.3477,3.3477,3.2751,3.304,473846,0
1992-10-12,3.3115,3.3477,3.3115,3.3258,2035617,0
1992-10-13,3.3115,3.3477,3.3115,3.3477,1581692,0
1992-10-14,3.3477,3.3837,3.3332,3.3477,438161,0
1992-10-15,3.3258,3.3258,3.2751,3.2751,1474641,0
1992-10-16,3.2751,3.2751,3.2174,3.2536,2893689,0
1992-10-19,3.2536,3.2898,3.2464,3.2898,750186,0
1992-10-20,3.304,3.3115,3.2898,3.3115,1731062,0
1992-10-21,3.3115,3.3692,3.3115,3.3692,1318632,0
1992-10-22,3.3692,3.3692,3.3477,3.3548,489609,0
1992-10-23,3.3548,3.485,3.3548,3.4488,4175799,0
1992-10-26,3.4488,3.5789,3.4416,3.5429,5599822,0
1992-10-27,3.5501,3.5645,3.4633,3.4996,2194123,0
1992-10-28,3.5429,3.5789,3.521,3.5429,2419009,0
1992-10-29,3.5645,3.6368,3.5284,3.5429,2337680,0
1992-10-30,3.5429,3.5429,3.4996,3.521,702053,0
1992-11-02,3.521,3.5429,3.5068,3.5429,1810730,0
1992-11-03,3.5429,3.5501,3.521,3.5284,1496217,0
1992-11-04,3.5284,3.5501,3.485,3.5068,1558457,0
1992-11-05,3.5068,3.521,3.4706,3.4706,781717,0
1992-11-06,3.485,3.485,3.4416,3.4416,929431,0
1992-11-09,3.4416,3.521,3.4416,3.5068,2009063,0
1992-11-10,3.5068,3.521,3.4706,3.485,1135234,0
1992-11-11,3.4706,3.521,3.4706,3.4996,775912,0
1992-11-12,3.4996,3.4996,3.4488,3.4488,820725,0
1992-11-13,3.4488,3.4633,3.4416,3.4488,546040,0
1992-11-16,3.4706,3.5068,3.4633,3.485,583385,0
1992-11-17,3.485,3.4996,3.4416,3.4706,588365,0
1992-11-18,3.4706,3.4706,3.4488,3.4488,493762,0
1992-11-19,3.4633,3.4996,3.4633,3.485,565957,0
1992-11-20,3.5068,3.5068,3.4126,3.4996,1350164,0
1992-11-23,3.4996,3.5429,3.4633,3.5068,1192491,0
1992-11-24,3.5068,3.5645,3.5068,3.5501,968433,0
1992-11-25,3.5645,3.5863,3.5429,3.5645,731929,0
1992-11-27,3.5789,3.6008,3.5645,3.6008,774250,0
1992-11-30,3.5789,3.6368,3.5789,3.6368,3412341,0
1992-12-01,3.6442,3.6442,3.5863,3.6008,884620,0
1992-12-02,3.6008,3.615,3.5789,3.6008,703710,0
1992-12-03,3.5645,3.6008,3.5645,3.5645,1261371,0
1992-12-04,3.5863,3.6008,3.5789,3.5863,736077,0
1992-12-07,3.5863,3.6223,3.5789,3.6223,723631,0
1992-12-08,3.615,3.615,3.5863,3.615,840637,0
1992-12-09,3.5863,3.6223,3.5863,3.6223,969263,0
1992-12-10,3.6223,3.6223,3.5645,3.6008,708686,0
1992-12-11,3.615,3.615,3.5429,3.5645,614917,0
1992-12-14,3.5645,3.5863,3.5501,3.5863,1338550,0
1992-12-15,3.5863,3.6008,3.5645,3.5645,435670,0
1992-12-16,3.5645,3.5863,3.5429,3.5645,517827,0
1992-12-17,3.5645,3.6223,3.5501,3.6223,871343,0
1992-12-18,3.6368,3.6368,3.6008,3.6223,1736043,0
1992-12-21,3.6223,3.6223,3.615,3.6223,531107,0
1992-12-22,3.6223,3.6223,3.5863,3.615,901217,0
1992-12-23,3.6008,3.615,3.5645,3.5645,814081,0
1992-12-24,3.5645,3.5645,3.5068,3.5501,327791,0
1992-12-28,3.5429,3.5863,3.5429,3.5863,386710,0
1992-12-29,3.5863,3.6731,3.5863,3.6368,2168394,0
1992-12-30,3.6442,3.6587,3.615,3.6223,639814,0
1992-12-31,3.6442,3.7019,3.6368,3.6442,1158466,0
1993-01-04,3.6731,3.6801,3.5789,3.5789,1296223,0
1993-01-05,3.5284,3.5429,3.4633,3.4706,1702849,0
1993-01-06,3.485,3.4921,3.4269,3.4488,1712808,0
1993-01-07,3.4343,3.4488,3.3911,3.4056,1554310,0
1993-01-08,3.3911,3.3911,3.3332,3.3692,1265519,0
1993-01-11,3.3692,3.4343,3.3332,3.3911,992497,0
1993-01-12,3.4126,3.4706,3.4056,3.4706,1724423,0
1993-01-13,3.4706,3.485,3.4488,3.4633,1325268,0
1993-01-14,3.485,3.521,3.4633,3.485,2479589,0
1993-01-15,3.5284,3.6442,3.521,3.6368,1499540,0
1993-01-18,3.6368,3.7164,3.6223,3.7164,2951772,0
1993-01-19,3.7164,3.796,3.7019,3.796,5140084,0
1993-01-20,3.796,3.868,3.774,3.796,1609904,0
1993-01-21,3.7888,3.796,3.738,3.7888,2728544,0
1993-01-22,3.796,3.8102,3.774,3.796,794992,0
1993-01-25,3.8102,3.8319,3.7888,3.7888,1205772,0
1993-01-26,3.8102,3.8102,3.774,3.7888,1744341,0
1993-01-27,3.7888,3.8319,3.774,3.8319,1109506,0
1993-01-28,3.8319,3.9041,3.8176,3.8466,2654687,0
1993-01-29,3.8176,3.8753,3.8176,3.8319,1013246,0
1993-02-01,3.8319,3.9116,3.8102,3.9041,999968,0
1993-02-02,3.9041,3.9116,3.8753,3.8899,1118638,0
1993-02-03,3.9041,3.962,3.796,3.8102,4346749,0
1993-02-04,3.796,3.8753,3.774,3.8466,2145157,0
1993-02-05,3.8319,3.9041,3.8319,3.8899,1448085,0
1993-02-08,3.9041,3.9041,3.868,3.8899,1708657,0
1993-02-09,3.8899,3.9041,3.8753,3.9041,777569,0
1993-02-10,3.9116,3.926,3.9041,3.926,1536885,0
1993-02-11,3.926,3.926,3.8753,3.8753,1172576,0
1993-02-12,3.8753,3.8753,3.738,3.7888,2575851,0
1993-02-16,3.7525,3.7598,3.6947,3.6947,1941846,0
1993-02-17,3.7164,3.8176,3.7164,3.8176,1507836,0
1993-02-18,3.9477,3.962,3.8319,3.8319,2114457,0
1993-02-19,3.8538,3.9477,3.8538,3.9477,1809901,0
1993-02-22,3.9984,4.0993,3.9984,4.0777,3072100,0
1993-02-23,4.0993,4.0993,4.0055,4.0777,1942675,0
1993-02-24,4.0633,4.0633,4.02,4.0633,744375,0
1993-02-25,4.0416,4.0777,4.02,4.0633,1936040,0
1993-02-26,4.0633,4.0993,4.0633,4.0777,1277139,0
1993-03-01,4.0777,4.0993,4.0633,4.0993,838148,0
1993-03-02,4.085,4.1934,4.0777,4.1717,1833965,0
1993-03-03,4.1575,4.2371,4.1429,4.1793,2438928,0
1993-03-04,4.1793,4.2295,4.1429,4.1934,2854680,0
1993-03-05,4.1934,4.2585,4.1575,4.2154,1513645,0
1993-03-08,4.1934,4.2513,4.1793,4.2295,2247232,0
1993-03-09,4.2006,4.2513,4.1575,4.2295,1428172,0
1993-03-10,4.2154,4.2732,4.1793,4.2371,1580031,0
1993-03-11,4.2732,4.2877,4.2154,4.2154,1333568,0
1993-03-12,4.2371,4.2371,4.1358,4.1429,751016,0
1993-03-15,4.1429,4.2154,4.1429,4.1793,769269,0
1993-03-16,4.1793,4.1793,4.1358,4.1575,778398,0
1993-03-17,4.1358,4.1793,4.1213,4.1429,789186,0
1993-03-18,4.1575,4.3237,4.1575,4.3094,2100348,0
1993-03-19,4.3599,4.4541,4.3311,4.425,3628930,0
1993-03-22,4.3888,4.4755,4.367,4.4393,1428999,0
1993-03-23,4.4032,4.425,4.367,4.4178,1287097,0
1993-03-24,4.3888,4.519,4.367,4.4828,3170024,0
1993-03-25,4.4828,4.4828,4.4393,4.4541,2448052,0
1993-03-26,4.4393,4.4755,4.425,4.4541,1820689,0
1993-03-29,4.4755,4.4828,4.4541,4.4828,1404107,0
1993-03-30,4.4828,4.5118,4.4393,4.4828,1490404,0
1993-03-31,4.497,4.5331,4.4828,4.519,1407422,0
1993-04-01,4.519,4.5331,4.4828,4.5331,944367,0
1993-04-02,4.555,4.555,4.4755,4.4828,1230667,0
1993-04-05,4.4828,4.497,4.4178,4.497,2111134,0
1993-04-06,4.497,4.555,4.4828,4.5331,714501,0
1993-04-07,4.5331,4.555,4.519,4.5407,1102038,0
1993-04-08,4.5407,4.6126,4.4828,4.6057,1704508,0
1993-04-12,4.5768,4.6057,4.5696,4.5696,989182,0
1993-04-13,4.5407,4.5768,4.5331,4.5696,882126,0
1993-04-14,4.5407,4.5768,4.5407,4.5768,502890,0
1993-04-15,4.591,4.6272,4.497,4.497,1226516,0
1993-04-16,4.519,4.5407,4.497,4.5331,1770901,0
1993-04-19,4.5331,4.5331,4.4609,4.5118,975902,0
1993-04-20,4.5118,4.6272,4.5118,4.6272,1238135,0
1993-04-21,4.591,4.6126,4.5696,4.5696,835660,0
1993-04-22,4.5696,4.591,4.497,4.5118,1303694,0
1993-04-23,4.519,4.6126,4.5118,4.6057,946029,0
1993-04-26,4.6126,4.7216,4.5768,4.6272,2979989,0
1993-04-27,4.5407,4.5696,4.4393,4.4393,1272159,0
1993-04-28,4.4393,4.497,4.3815,4.4828,2084582,0
1993-04-29,4.497,4.5331,4.4828,4.497,482141,0
1993-04-30,4.519,4.5331,4.4828,4.5118,807443,0
1993-05-03,4.5407,4.591,4.519,4.5696,1141039,0
1993-05-04,4.5407,4.6347,4.5407,4.6126,1385846,0
1993-05-05,4.591,4.6272,4.555,4.5696,1760109,0
1993-05-06,4.5696,4.6057,4.5407,4.591,1380869,0
1993-05-07,4.591,4.6057,4.5696,4.591,843127,0
1993-05-10,4.6126,4.6347,4.497,4.497,2137694,0
1993-05-11,4.497,4.591,4.4828,4.5768,1333568,0
1993-05-12,4.591,4.6057,4.555,4.6057,1396634,0
1993-05-13,4.6057,4.6272,4.5768,4.6057,1009928,0
1993-05-14,4.6057,4.6126,4.591,4.6057,836485,0
1993-05-17,4.6057,4.6057,4.5331,4.5331,1379209,0
1993-05-18,4.5407,4.555,4.425,4.4541,622386,0
1993-05-19,4.4541,4.5331,4.425,4.5331,1321949,0
1993-05-20,4.5118,4.5407,4.4755,4.5118,858896,0
1993-05-21,4.5118,4.555,4.497,4.5118,1035648,0
1993-05-24,4.497,4.5331,4.4828,4.519,696244,0
1993-05-25,4.5479,4.5479,4.497,4.5118,951009,0
1993-05-26,4.5118,4.5696,4.4828,4.5696,2571702,0
1993-05-27,4.5768,4.6635,4.5768,4.6635,2663814,0
1993-05-28,4.6492,4.6492,4.591,4.6126,1304523,0
1993-06-01,4.591,4.6057,4.5479,4.5479,3443872,0
1993-06-02,4.5479,4.5479,4.4828,4.5118,1218218,0
1993-06-03,4.5118,4.5118,4.4755,4.497,2692032,0
1993-06-04,4.519,4.6419,4.5118,4.6272,4252976,0
1993-06-07,4.6272,4.6778,4.6272,4.6492,2545975,0
1993-06-08,4.6635,4.6778,4.6492,4.6778,1201620,0
1993-06-09,4.6778,4.6778,4.6419,4.6492,899556,0
1993-06-10,4.6635,4.6635,4.6419,4.6419,844787,0
1993-06-11,4.6492,4.6492,4.5768,4.6272,919472,0
1993-06-14,4.6272,4.6778,4.6126,4.6778,1093743,0
1993-06-15,4.6635,4.6635,4.6126,4.6635,1844756,0
1993-06-16,4.6635,4.7572,4.6635,4.7358,1750152,0
1993-06-17,4.7572,4.7937,4.7572,4.7937,1756789,0
1993-06-18,4.7937,4.9023,4.7794,4.8011,2221503,0
1993-06-21,4.8371,4.9236,4.8371,4.9094,2967539,0
1993-06-22,4.9236,4.9819,4.9236,4.9601,2179184,0
1993-06-23,4.9453,4.9601,4.8876,4.9236,2946790,0
1993-06-24,4.9094,4.9094,4.8733,4.9023,1478794,0
1993-06-25,4.9094,4.9819,4.9023,4.9819,1105359,0
1993-06-28,4.9819,5.09,4.9671,5.0754,2087070,0
1993-06-29,5.0973,5.1696,5.0973,5.1696,2053047,0
1993-06-30,5.1696,5.2056,5.148,5.1696,1272988,0
1993-07-01,5.184,5.2056,5.1336,5.1696,1799944,0
1993-07-02,5.184,5.2273,5.1552,5.1914,2483739,0
1993-07-06,5.184,5.2056,5.148,5.1914,3542626,0
1993-07-07,5.2416,5.2416,5.1696,5.1696,2092879,0
1993-07-08,5.1696,5.1914,5.1552,5.184,1536885,0
1993-07-09,5.184,5.3503,5.184,5.2853,2188313,0
1993-07-12,5.2783,5.2783,5.2416,5.2416,1775046,0
1993-07-13,5.2562,5.3142,5.2273,5.2783,1268010,0
1993-07-14,5.2853,5.3793,5.2783,5.3576,1457214,0
1993-07-15,5.3358,5.3721,5.2853,5.3358,1630652,0
1993-07-16,5.3142,5.3215,5.1914,5.2056,1213240,0
1993-07-19,5.2202,5.2202,4.9601,4.9671,2734357,0
1993-07-20,5.0031,5.148,5.0031,5.148,2658835,0
1993-07-21,5.1263,5.1336,5.09,5.0973,2577514,0
1993-07-22,5.09,5.1118,5.0754,5.0973,1175897,0
1993-07-23,5.0973,5.1263,5.0323,5.054,1577542,0
1993-07-26,5.148,5.3503,5.148,5.3215,3023967,0
1993-07-27,5.4155,5.4302,5.2562,5.2783,2151799,0
1993-07-28,5.2562,5.2999,5.2562,5.2783,1947657,0
1993-07-29,5.2783,5.2783,5.2416,5.2636,974243,0
1993-07-30,5.2636,5.3793,5.2636,5.3503,2811531,0
1993-08-02,5.3576,5.3576,5.2853,5.3576,2197438,0
1993-08-03,5.3503,5.3721,5.3358,5.3576,2136861,0
1993-08-04,5.3721,5.3936,5.3576,5.3936,1141039,0
1993-08-05,5.4155,5.5963,5.4155,5.5963,2082091,0
1993-08-06,5.5963,5.5963,5.5456,5.5819,2533530,0
1993-08-09,5.5963,5.6179,5.5747,5.5963,1247262,0
1993-08-10,5.5819,5.5819,5.5096,5.5238,1066356,0
1993-08-11,5.5456,5.56,5.5238,5.5456,1044782,0
1993-08-12,5.5747,5.6394,5.56,5.6394,2132712,0
1993-08-13,5.6324,5.6324,5.56,5.5819,1729406,0
1993-08-16,5.5819,5.6324,5.5819,5.6179,1623184,0
1993-08-17,5.6324,5.6756,5.6108,5.6541,1794134,0
1993-08-18,5.6541,5.7047,5.6394,5.6684,1961761,0
1993-08-19,5.6684,5.6901,5.6684,5.6901,1428172,0
1993-08-20,5.6756,5.6756,5.56,5.5747,1828986,0
1993-08-23,5.56,5.56,5.4517,5.4877,1810730,0
1993-08-24,5.5096,5.7407,5.5096,5.7263,3472089,0
1993-08-25,5.7407,5.7627,5.7118,5.7263,1804095,0
1993-08-26,5.7263,5.7263,5.6901,5.7047,742717,0
1993-08-27,5.6756,5.7047,5.6468,5.6684,808272,0
1993-08-30,5.6684,5.6684,5.6468,5.6541,1296223,0
1993-08-31,5.6541,5.6756,5.6324,5.6541,1239792,0
1993-09-01,5.6541,5.6684,5.6324,5.6541,834830,0
1993-09-02,5.6756,5.7263,5.6756,5.6901,575084,0
1993-09-03,5.6756,5.7047,5.6684,5.6756,1045607,0
1993-09-07,5.7118,5.7263,5.6541,5.6901,1357632,0
1993-09-08,5.6901,5.7047,5.5096,5.5096,1556798,0
1993-09-09,5.5238,5.5456,5.5023,5.5238,1561777,0
1993-09-10,5.5382,5.6684,5.5382,5.6324,1009928,0
1993-09-13,5.6468,5.7985,5.6468,5.7844,1733557,0
1993-09-14,5.7844,5.8347,5.7483,5.8347,1599120,0
1993-09-15,5.813,5.813,5.7407,5.7985,1275477,0
1993-09-16,5.7844,5.842,5.7844,5.8347,1368422,0
1993-09-17,5.7844,5.7985,5.7407,5.7483,2806546,0
1993-09-20,5.8347,5.8782,5.8347,5.842,1324441,0
1993-09-21,5.842,5.842,5.7844,5.813,1347675,0
1993-09-22,5.7985,5.9503,5.7985,5.9432,1298714,0
1993-09-23,5.9432,5.965,5.9286,5.9503,770929,0
1993-09-24,5.9503,5.9503,5.9286,5.9503,805783,0
1993-09-27,5.9503,6.0372,5.9503,6.0011,2118606,0
1993-09-28,6.0011,6.0011,5.965,6.0011,1151828,0
1993-09-29,6.0011,6.0588,5.9503,5.9794,1430658,0
1993-09-30,5.9794,5.9794,5.9286,5.9794,1814048,0
1993-10-01,5.9503,5.9794,5.9432,5.9794,1175066,0
1993-10-04,5.965,5.965,5.9432,5.965,1634802,0
1993-10-05,5.965,6.0011,5.9503,6.0011,1785835,0
1993-10-06,5.9866,6.0011,5.965,5.9794,1274647,0
1993-10-07,5.965,6.0445,5.9432,5.9432,1237306,0
1993-10-08,5.9503,5.9503,5.8709,5.9073,542722,0
1993-10-11,5.9073,5.9142,5.82,5.842,725287,0
1993-10-12,5.8565,5.9432,5.8565,5.9142,781717,0
1993-10-13,5.9142,5.9432,5.8928,5.9286,1630652,0
1993-10-14,5.9503,5.965,5.9142,5.9503,839809,0
1993-10-15,6.0231,6.0372,5.9286,5.9286,1325268,0
1993-10-18,5.9503,5.9866,5.9142,5.9286,851424,0
1993-10-19,5.9142,5.9142,5.6541,5.6541,1415725,0
1993-10-20,5.6468,5.6468,5.3576,5.4155,3433918,0
1993-10-21,5.4517,5.56,5.4517,5.5096,1550157,0
1993-10-22,5.5238,5.5382,5.5023,5.5096,912006,0
1993-10-25,5.4877,5.5023,5.3936,5.4081,5086143,0
1993-10-26,5.4155,5.4877,5.3936,5.3936,2009063,0
1993-10-27,5.3936,5.4877,5.3936,5.4877,1282945,0
1993-10-28,5.5238,5.5747,5.4803,5.5456,2222336,0
1993-10-29,5.5456,5.6684,5.5382,5.6468,1039801,0
1993-11-01,5.6468,5.9142,5.6468,5.9142,1448085,0
1993-11-02,5.842,5.842,5.6901,5.7407,1313653,0
1993-11-03,5.7118,5.7263,5.2999,5.3215,3729338,0
1993-11-04,5.3215,5.4155,5.3215,5.3936,3086204,0
1993-11-05,5.3793,5.4081,5.3215,5.3215,1438960,0
1993-11-08,5.3215,5.3721,5.3215,5.3215,1019471,0
1993-11-09,5.3721,5.3721,5.0396,5.1118,1602023,0
1993-11-10,5.1118,5.2056,5.083,5.1118,2268803,0
1993-11-11,5.1118,5.1118,4.8444,4.9165,2365486,0
1993-11-12,5.0611,5.2999,5.0611,5.2783,2182505,0
1993-11-15,5.2783,5.2783,5.0107,5.0611,1350993,0
1993-11-16,5.0611,5.0611,4.7286,4.9453,2507801,0
1993-11-17,4.9453,4.9453,4.7794,4.8947,2588297,0
1993-11-18,4.9671,5.1118,4.9453,5.083,2007818,0
1993-11-19,5.083,5.2273,5.0396,5.2273,851010,0
1993-11-22,5.0107,5.083,4.8011,4.8444,1810730,0
1993-11-23,4.8947,4.9671,4.8733,4.9165,1880853,0
1993-11-24,4.9165,5.2056,4.9165,5.1769,1299130,0
1993-11-26,5.1552,5.2783,5.1552,5.2491,355177,0
1993-11-29,5.2416,5.2416,5.0754,5.0973,2836424,0
1993-11-30,5.0973,5.271,5.0973,5.1984,1376305,0
1993-12-01,5.1696,5.2927,5.1696,5.1984,1301206,0
1993-12-02,5.1984,5.271,5.1263,5.2416,1831063,0
1993-12-03,5.2202,5.2416,5.1696,5.1696,1280460,0
1993-12-06,5.1263,5.148,5.0249,5.054,1672559,0
1993-12-07,4.9819,5.054,4.7648,4.9094,2975835,0
1993-12-08,4.9601,5.0031,4.8154,4.8587,2825220,0
1993-12-09,4.8587,4.8876,4.7431,4.8154,2734357,0
1993-12-10,4.8154,4.9094,4.7866,4.8371,875076,0
1993-12-13,4.8587,5.1263,4.8587,5.0973,2331046,0
1993-12-14,5.0973,5.0973,4.9094,4.9601,1252661,0
1993-12-15,4.9311,4.9601,4.7866,4.8876,1954291,0
1993-12-16,4.9094,4.9819,4.8587,4.9311,2660496,0
1993-12-17,4.9601,5.0754,4.9311,5.0249,1955954,0
1993-12-20,5.0031,5.0031,4.8154,4.8876,1789158,0
1993-12-21,4.8876,4.8876,4.7648,4.7866,2624402,0
1993-12-22,4.7866,4.7866,4.6707,4.7866,2371710,0
1993-12-23,4.8154,4.8587,4.7431,4.8154,1072581,0
1993-12-27,4.8154,4.8876,4.7866,4.8371,1341447,0
1993-12-28,4.8587,4.9094,4.8371,4.9094,645623,0
1993-12-29,4.9094,4.9311,4.8371,4.8876,903290,0
1993-12-30,4.8587,4.8876,4.7648,4.7866,1772971,0
1993-12-31,4.8371,4.8371,4.6707,4.6707,969677,0
1994-01-03,4.6926,4.6926,4.5768,4.5984,3048033,0
1994-01-04,4.5984,4.62,4.3599,4.5984,6173662,0
1994-01-05,4.62,4.7431,4.4755,4.7141,3854234,0
1994-01-06,4.7141,4.7431,4.6707,4.6707,2160098,0
1994-01-07,4.6707,4.6707,4.5479,4.5479,2382079,0
1994-01-10,4.5984,4.7866,4.5479,4.6707,2206155,0
1994-01-11,4.62,4.7431,4.62,4.7431,2402000,0
1994-01-12,4.7141,4.8371,4.6926,4.7648,1720691,0
1994-01-13,4.7866,4.8587,4.7648,4.8371,1871306,0
1994-01-14,4.8371,4.9094,4.7648,4.7648,1436053,0
1994-01-17,4.7866,4.8154,4.62,4.6419,2608214,0
1994-01-18,4.6707,4.8371,4.6707,4.8154,1924420,0
1994-01-19,4.8371,4.9094,4.7866,4.8154,1953050,0
1994-01-20,4.8371,4.9601,4.8371,4.9311,2082924,0
1994-01-21,4.9601,5.054,4.9311,5.0031,2126074,0
1994-01-24,5.0249,5.0249,4.8587,4.8587,1978362,0
1994-01-25,4.9311,4.9311,4.7648,4.7648,2358845,0
1994-01-26,4.7648,4.8154,4.7431,4.8154,1549329,0
1994-01-27,4.8154,4.9311,4.7648,4.7866,2546394,0
1994-01-28,4.7866,4.8587,4.7866,4.8371,1583349,0
1994-01-31,4.8371,5.0249,4.8154,5.0031,1949730,0
1994-02-01,5.0031,5.1263,5.0031,5.0973,3839712,0
1994-02-02,5.0973,5.0973,4.9094,5.054,2476683,0
1994-02-03,5.0754,5.0754,5.0249,5.0754,1835212,0
1994-02-04,5.1263,5.148,5.0249,5.0249,1836872,0
1994-02-07,5.054,5.1263,5.0249,5.0754,2256774,0
1994-02-08,5.0973,5.1984,5.0973,5.1263,1477550,0
1994-02-09,5.148,5.2416,5.1263,5.2202,1504516,0
1994-02-10,5.1984,5.1984,5.054,5.054,2082507,0
1994-02-11,4.9819,5.0031,4.8876,5.0031,5257095,0
1994-02-14,5.054,5.054,4.8876,4.9601,1538953,0
1994-02-15,5.0031,5.0973,4.9311,5.0031,2011553,0
1994-02-16,4.9819,5.0031,4.9601,4.9601,1269671,0
1994-02-17,4.9601,4.9819,4.8587,4.8587,1182120,0
1994-02-18,4.8154,4.8587,4.7866,4.8154,1916122,0
1994-02-22,4.8587,5.0249,4.8371,4.8876,971336,0
1994-02-23,4.8371,4.8876,4.7866,4.8371,1221540,0
1994-02-24,4.8154,4.8876,4.7866,4.7866,1348917,0
1994-02-25,4.8154,4.8371,4.7648,4.7648,1416968,0
1994-02-28,4.808,4.8299,4.7358,4.7572,1315312,0
1994-03-01,4.7572,4.7794,4.7069,4.7572,1469664,0
1994-03-02,4.6851,4.7358,4.6347,4.7069,1846831,0
1994-03-03,4.7572,4.8299,4.6635,4.6635,1677539,0
1994-03-04,4.6635,4.6851,4.5621,4.6635,1348090,0
1994-03-07,4.6635,4.7572,4.6635,4.7358,1039801,0
1994-03-08,4.7358,4.7572,4.6851,4.6851,1650153,0
1994-03-09,4.6635,4.808,4.6635,4.7358,1691646,0
1994-03-10,4.7794,4.9745,4.7794,4.9528,2097025,0
1994-03-11,4.9528,4.9528,4.7572,4.808,1037724,0
1994-03-14,4.8299,4.8299,4.7069,4.7572,6276147,0
1994-03-15,4.7794,4.7794,4.7069,4.7794,3798633,0
1994-03-16,4.7572,4.8299,4.7572,4.8299,1290415,0
1994-03-17,4.8514,4.9236,4.8299,4.9236,1489161,0
1994-03-18,4.9236,4.9528,4.9023,4.9236,3257575,0
1994-03-21,4.9023,4.9528,4.9023,4.9236,1556381,0
1994-03-22,4.9236,4.9745,4.9236,4.9528,841882,0
1994-03-23,4.9236,5.0249,4.9236,4.9961,1196642,0
1994-03-24,4.9745,4.9961,4.9528,4.9961,890429,0
1994-03-25,4.9528,4.9745,4.8299,4.8514,1092080,0
1994-03-28,4.8514,4.9961,4.8299,4.9528,1715709,0
1994-03-29,4.9236,4.9236,4.6635,4.6635,1475887,0
1994-03-30,4.6851,4.6851,4.3743,4.396,4687816,0
1994-03-31,4.4467,4.6347,4.3453,4.6347,3600714,0
1994-04-04,4.5621,4.6347,4.2732,4.2732,1223614,0
1994-04-05,4.4681,4.591,4.4178,4.5407,1378797,0
1994-04-06,4.4681,4.5621,4.4681,4.519,1069262,0
1994-04-07,4.5407,4.5621,4.4681,4.4681,759728,0
1994-04-08,4.4681,4.519,4.4681,4.4899,1038556,0
1994-04-11,4.4681,4.5407,4.4681,4.4681,1156811,0
1994-04-12,4.4681,4.5407,4.4467,4.519,1131915,0
1994-04-13,4.5621,4.591,4.5407,4.591,702466,0
1994-04-14,4.5621,4.6126,4.5407,4.6126,883790,0
1994-04-15,4.6126,4.7069,4.6126,4.6635,1552232,0
1994-04-18,4.6635,4.6851,4.5407,4.6126,859726,0
1994-04-19,4.5621,4.6347,4.519,4.5407,719894,0
1994-04-20,4.591,4.6347,4.4467,4.4899,2106157,0
1994-04-21,4.519,4.591,4.4681,4.591,2661327,0
1994-04-22,4.6126,4.7572,4.591,4.6347,2262580,0
1994-04-25,4.6126,4.7572,4.5407,4.7572,1155150,0
1994-04-26,4.808,4.8803,4.7794,4.8803,1229838,0
1994-04-28,4.9023,4.9745,4.8803,4.9023,1869233,0
1994-04-29,4.9023,4.9961,4.8803,4.9745,984201,0
1994-05-02,4.9236,4.9745,4.8514,4.9236,992085,0
1994-05-03,4.9023,4.9236,4.8514,4.9236,1085030,0
1994-05-04,5.842,5.9142,5.4302,5.5528,10075194,0
1994-05-05,5.5819,5.6756,5.4302,5.459,4621430,0
1994-05-06,5.3865,5.6035,5.3142,5.5819,4033481,0
1994-05-09,5.5309,5.5309,5.3358,5.3358,3614822,0
1994-05-10,5.459,5.459,5.3358,5.3865,2306981,0
1994-05-11,5.3576,5.3865,5.2129,5.2853,1389170,0
1994-05-12,5.3142,5.3358,5.1914,5.2129,1225683,0
1994-05-13,5.2416,5.4302,5.2129,5.3865,1028599,0
1994-05-16,5.3865,5.5528,5.3865,5.5023,1410743,0
1994-05-17,5.5819,5.6035,5.4302,5.5023,1155980,0
1994-05-18,5.5023,5.5023,5.3865,5.459,1765503,0
1994-05-19,5.4803,5.6252,5.4803,5.5528,1167597,0
1994-05-20,5.5309,5.5528,5.3358,5.459,2448052,0
1994-05-23,5.459,5.4803,5.3865,5.3865,1729406,0
1994-05-24,5.4081,5.4081,5.3142,5.3358,2069645,0
1994-05-25,5.3358,5.4302,5.2853,5.4081,1094572,0
1994-05-26,5.4081,5.5309,5.4081,5.459,1264278,0
1994-05-27,5.4226,5.6468,5.4226,5.4949,1436053,0
1994-05-31,5.5456,5.5963,5.4733,5.4733,925283,0
1994-06-01,5.4517,5.4517,5.3793,5.4226,1038144,0
1994-06-02,5.4517,5.4517,5.3285,5.3285,678817,0
1994-06-03,5.3793,5.4226,5.3285,5.3503,848109,0
1994-06-06,5.4226,5.4733,5.4008,5.4517,703296,0
1994-06-07,5.4517,5.4517,5.4226,5.4517,775494,0
1994-06-08,5.4517,5.5747,5.4517,5.4949,1406593,0
1994-06-09,5.4949,5.5456,5.4949,5.4949,774250,0
1994-06-10,5.5456,5.6468,5.5238,5.5456,1177553,0
1994-06-13,5.5238,5.6468,5.4949,5.5238,1389170,0
1994-06-14,5.5456,5.6468,5.5238,5.6468,2910698,0
1994-06-15,5.6468,5.8856,5.6468,5.8637,4122692,0
1994-06-16,5.7912,5.842,5.6901,5.813,1406593,0
1994-06-17,5.813,5.813,5.7407,5.7627,1629826,0
1994-06-20,5.7191,5.7191,5.6468,5.7191,854744,0
1994-06-21,5.6901,5.7191,5.5238,5.6179,1431072,0
1994-06-22,5.6179,5.6468,5.5238,5.5963,754746,0
1994-06-23,5.6179,5.6684,5.5238,5.5238,849352,0
1994-06-24,5.5238,5.5238,5.3503,5.3503,1599949,0
1994-06-27,5.3503,5.6468,5.3072,5.5747,1142704,0
1994-06-28,5.5963,5.7191,5.5963,5.6468,1461777,0
1994-06-29,5.6179,5.7912,5.6179,5.7191,1301206,0
1994-06-30,5.7191,5.7191,5.5456,5.5747,942710,0
1994-07-01,5.5963,5.5963,5.4517,5.5238,1193739,0
1994-07-05,5.5456,5.7191,5.5238,5.7191,505791,0
1994-07-06,5.7191,5.7407,5.5963,5.7407,1460948,0
1994-07-07,5.6901,5.813,5.6901,5.7191,906196,0
1994-07-08,5.6684,5.7407,5.6179,5.7407,737322,0
1994-07-11,5.7407,5.7407,5.6684,5.7191,499155,0
1994-07-12,5.7407,5.813,5.7407,5.813,1607001,0
1994-07-13,5.813,5.9577,5.813,5.9362,3204876,0
1994-07-14,5.8856,5.9362,5.7912,5.9362,2059683,0
1994-07-15,5.9362,6.2252,5.9362,6.2034,5737160,0
1994-07-18,6.1314,6.1819,6.0302,6.1314,3795731,0
1994-07-19,6.1094,6.2034,6.1094,6.1529,2114457,0
1994-07-20,6.1314,6.1314,5.9577,6.0302,1023617,0
1994-07-21,6.0302,6.0588,5.9577,6.0588,819475,0
1994-07-22,6.0588,6.0806,5.9577,6.0806,3080816,0
1994-07-25,6.0806,6.1094,6.0081,6.1094,1155564,0
1994-07-26,6.0806,6.0806,6.0081,6.0302,1134403,0
1994-07-27,6.0302,6.0806,6.0081,6.0806,690437,0
1994-07-28,6.3265,6.471,6.3265,6.3984,10565635,0
1994-07-29,6.3481,6.4206,6.3265,6.3265,2610704,0
1994-08-01,6.3265,6.4206,6.3265,6.3984,3231017,0
1994-08-02,6.3984,6.4925,6.3265,6.3265,3448855,0
1994-08-03,6.3481,6.3481,6.2757,6.3265,1622771,0
1994-08-04,6.3265,6.3265,6.1529,6.2757,1447673,0
1994-08-05,6.2252,6.3265,6.2252,6.2757,2368389,0
1994-08-08,6.3047,6.3047,6.2034,6.2034,5518077,0
1994-08-09,6.2252,6.2542,6.1529,6.1529,1608246,0
1994-08-10,6.1529,6.2252,6.1314,6.2252,2472531,0
1994-08-11,6.2252,6.2757,6.1094,6.2034,1748906,0
1994-08-12,6.1819,6.2542,6.1529,6.1819,5479493,0
1994-08-15,6.1819,6.2034,6.1529,6.2034,702882,0
1994-08-16,6.2034,6.2034,6.1314,6.1819,814913,0
1994-08-17,6.1314,6.2542,6.1094,6.2542,1312818,0
1994-08-18,6.2542,6.2757,6.1314,6.2757,6903929,0
1994-08-19,6.2757,6.2757,6.1314,6.1314,3201141,0
1994-08-22,6.2468,6.4206,6.0011,6.1241,7400593,0
1994-08-23,6.0734,6.1458,5.8275,5.9286,7892277,0
1994-08-24,5.8782,5.8782,5.6611,5.7047,6249597,0
1994-08-25,5.8275,5.9794,5.8275,5.9286,6995213,0
1994-08-26,5.9794,6.0011,5.9286,5.9794,3195749,0
1994-08-29,5.9794,6.0519,5.9794,6.0231,3834318,0
1994-08-30,6.0519,6.1458,5.9794,6.1458,4562094,0
1994-08-31,6.1241,6.1458,6.0519,6.0951,1782516,0
1994-09-01,6.0951,6.0951,6.0011,6.0519,1124864,0
1994-09-02,6.0734,6.1241,6.0519,6.0734,1547665,0
1994-09-06,6.0734,6.0951,6.0011,6.0519,1427757,0
1994-09-07,6.0231,6.0519,5.9794,6.0519,1125689,0
1994-09-08,6.0231,6.0734,6.0011,6.0519,1092910,0
1994-09-09,6.0011,6.0734,5.9794,6.0734,981713,0
1994-09-12,6.0519,6.1241,6.0519,6.0734,1517793,0
1994-09-13,6.0734,6.0734,6.0231,6.0519,1441450,0
1994-09-14,6.0734,6.0951,6.0519,6.0951,1958858,0
1994-09-15,6.0951,6.1241,6.0231,6.1241,2409883,0
1994-09-16,6.0951,6.1241,6.0011,6.0011,7499343,0
1994-09-19,6.0011,6.0519,6.0011,6.0519,3666270,0
1994-09-20,6.0231,6.0734,6.0231,6.0519,3655487,0
1994-09-21,6.0519,6.0734,6.0231,6.0519,2512367,0
1994-09-22,6.0519,6.0734,6.0231,6.0519,1329418,0
1994-09-23,6.0519,6.1241,6.0519,6.0951,4300693,0
1994-09-26,6.0734,6.0734,6.0231,6.0519,1189174,0
1994-09-27,6.0231,6.0734,5.9503,5.9794,1492066,0
1994-09-28,5.9794,5.9794,5.8058,5.9286,2830200,0
1994-09-29,6.0011,6.0011,5.8565,5.8999,1594968,0
1994-09-30,5.8782,5.8999,5.8275,5.8782,1616547,0
1994-10-03,5.8999,5.9286,5.8275,5.9286,1534386,0
1994-10-04,5.8782,5.9794,5.8782,5.9286,2638921,0
1994-10-05,5.8999,5.9503,5.8782,5.8782,7254538,0
1994-10-06,5.8782,5.8782,5.777,5.8565,2075866,0
1994-10-07,5.8275,5.8999,5.8275,5.8782,2432705,0
1994-10-10,5.8565,5.8782,5.8275,5.8275,665953,0
1994-10-11,5.8275,5.8565,5.8275,5.8565,1469664,0
1994-10-12,5.8275,5.8565,5.8058,5.8565,788773,0
1994-10-13,5.8565,5.8565,5.777,5.8275,4193640,0
1994-10-14,5.8275,5.8275,5.777,5.777,976318,0
1994-10-17,5.7555,5.777,5.7047,5.7335,766778,0
1994-10-18,5.7335,5.777,5.7047,5.7555,1121960,0
1994-10-19,5.7335,5.7555,5.6611,5.6829,4315633,0
1994-10-20,5.6611,5.6611,5.5382,5.6108,1626504,0
1994-10-21,5.6324,5.7047,5.6108,5.7047,1025280,0
1994-10-24,5.6829,5.7047,5.6611,5.6611,5482395,0
1994-10-25,5.6324,5.7047,5.6324,5.6611,1077143,0
1994-10-26,5.6829,5.6829,5.5096,5.5382,1309503,0
1994-10-27,5.5819,5.7047,5.5819,5.7047,1151002,0
1994-10-28,5.6829,5.777,5.6829,5.7555,2899907,0
1994-10-31,5.7555,5.8058,5.6829,5.6829,2850529,0
1994-11-01,5.6829,5.8058,5.6829,5.8058,3610259,0
1994-11-02,5.777,5.8058,5.6324,5.6324,625705,0
1994-11-03,5.6324,5.7047,5.6324,5.7047,1752642,0
1994-11-04,5.7047,5.777,5.6829,5.6829,962626,0
1994-11-07,5.6324,5.7335,5.6324,5.7047,1364687,0
1994-11-08,5.7047,5.7047,5.6611,5.6829,593342,0
1994-11-09,5.7335,5.8058,5.6829,5.7555,3176663,0
1994-11-10,5.8058,5.8058,5.7047,5.7335,696657,0
1994-11-11,5.6829,5.7047,5.5819,5.5819,710764,0
1994-11-14,5.6108,5.6829,5.6108,5.6611,1202035,0
1994-11-15,5.6611,5.7335,5.6324,5.7047,1218218,0
1994-11-16,5.7047,5.7047,5.5382,5.5819,4794864,0
1994-11-17,5.6108,5.6108,5.4155,5.4877,1602857,0
1994-11-18,5.5382,5.5819,5.4373,5.459,4579107,0
1994-11-21,5.4373,5.459,5.3648,5.3648,808272,0
1994-11-22,5.3648,5.3865,5.2927,5.3142,2142255,0
1994-11-23,5.3142,5.3648,5.2636,5.3358,1537713,0
1994-11-25,5.3142,5.3865,5.3142,5.3865,333182,0
1994-11-28,5.3793,5.3793,5.3576,5.3793,1550987,0
1994-11-29,5.4081,5.4517,5.3793,5.4302,1582522,0
1994-11-30,5.4803,5.5747,5.4803,5.5747,2923974,0
1994-12-01,5.5747,5.5747,5.3793,5.4081,788773,0
1994-12-02,5.4081,5.5023,5.4081,5.5023,619481,0
1994-12-05,5.5309,5.5309,5.4081,5.4302,733587,0
1994-12-06,5.4302,5.4302,5.2562,5.3072,1046027,0
1994-12-07,5.2783,5.3793,5.2783,5.3285,978807,0
1994-12-08,5.3285,5.4081,5.2783,5.3285,2021096,0
1994-12-09,5.3285,5.3285,5.2562,5.3072,1708244,0
1994-12-12,5.0323,5.0611,4.6419,4.7648,9781018,0
1994-12-13,4.7358,4.8154,4.6926,4.7648,4494878,0
1994-12-14,4.7648,4.8587,4.591,4.8371,3125213,0
1994-12-15,4.8587,4.8876,4.7358,4.8371,3711500,0
1994-12-16,4.8587,5.1552,4.8371,5.1336,6253325,0
1994-12-19,5.083,5.2056,4.9888,5.0611,3072100,0
1994-12-20,5.0323,5.0611,4.9601,4.9601,1381700,0
1994-12-21,4.9094,5.083,4.8371,5.0611,3471257,0
1994-12-22,5.0611,5.083,5.0611,5.0611,2320673,0
1994-12-23,5.083,5.083,4.9384,4.9384,503720,0
1994-12-27,4.9384,4.9888,4.9384,4.9888,559321,0
1994-12-28,5.0107,5.0107,4.9094,4.9384,703710,0
1994-12-29,4.9601,4.9888,4.8876,4.9094,1238962,0
1994-12-30,4.9384,4.9601,4.9384,4.9601,1478374,0
1995-01-03,4.9888,5.0107,4.9094,4.9888,931087,0
1995-01-04,5.0323,5.1336,5.0323,5.1118,1077143,0
1995-01-05,5.1118,5.2347,5.1118,5.184,1333150,0
1995-01-06,5.184,5.2056,5.0323,5.0611,798318,0
1995-01-09,5.0323,5.1118,5.0323,5.0323,1529412,0
1995-01-10,5.0323,5.083,4.9094,4.9094,1237306,0
1995-01-11,4.9384,5.0611,4.8371,4.9384,1456383,0
1995-01-12,4.9384,4.9601,4.8587,4.9384,2104500,0
1995-01-13,4.9888,5.0107,4.9384,4.9888,1272159,0
1995-01-16,4.9888,5.0611,4.9888,5.0323,2100348,0
1995-01-17,5.0107,5.0107,4.9094,4.9601,2191219,0
1995-01-18,5.0611,5.3285,5.0611,5.3285,3477480,0
1995-01-19,5.3072,5.3072,5.184,5.2562,2474195,0
1995-01-20,5.2347,5.3285,5.2347,5.3285,3523953,0
1995-01-23,5.2783,5.3576,5.2347,5.3285,2052216,0
1995-01-24,5.3576,5.4081,5.3576,5.3793,1658868,0
1995-01-25,5.3285,5.4081,5.2783,5.3793,1911973,0
1995-01-26,5.4302,5.4517,5.4081,5.4302,2495356,0
1995-01-27,5.4081,5.4517,5.4081,5.4302,518240,0
1995-01-30,5.4081,5.4302,5.3576,5.4081,726532,0
1995-01-31,5.3793,5.3793,5.3072,5.3285,2377104,0
1995-02-01,5.3576,5.3793,5.3285,5.3793,707030,0
1995-02-02,5.3285,5.4081,5.3285,5.3793,1127764,0
1995-02-03,5.4081,5.4803,5.4081,5.4517,2123167,0
1995-02-06,5.4517,5.5747,5.4517,5.5528,2445977,0
1995-02-07,5.5528,5.6252,5.5309,5.6252,2563823,0
1995-02-08,5.6252,5.8275,5.6252,5.777,3538890,0
1995-02-09,5.777,5.777,5.7047,5.7263,2319842,0
1995-02-10,5.7263,5.7263,5.6541,5.7263,2236442,0
1995-02-13,5.7263,5.7483,5.6756,5.6756,650187,0
1995-02-14,5.6756,5.7047,5.6252,5.6541,703710,0
1995-02-15,5.6756,5.7047,5.6541,5.6756,1349333,0
1995-02-16,5.6756,5.7483,5.6756,5.7483,1029841,0
1995-02-17,5.7483,5.8275,5.6756,5.6756,1027352,0
1995-02-21,5.6756,5.6756,5.5528,5.6035,1705340,0
1995-02-22,5.6252,5.7047,5.5747,5.6541,1178800,0
1995-02-23,5.6541,5.6756,5.6252,5.6541,751428,0
1995-02-24,5.6756,5.6756,5.6541,5.6541,752671,0
1995-02-27,5.6035,5.7555,5.6035,5.7335,943122,0
1995-02-28,5.7335,5.7335,5.7047,5.7335,1086686,0
1995-03-01,5.7047,5.8058,5.7047,5.777,1068431,0
1995-03-02,5.777,5.8565,5.777,5.8565,823626,0
1995-03-03,5.8058,5.9286,5.8058,5.8782,828189,0
1995-03-06,5.8782,5.9073,5.8058,5.9073,2175449,0
1995-03-07,5.8782,5.9073,5.8058,5.8782,2011969,0
1995-03-08,5.8782,5.9286,5.8275,5.9073,1219047,0
1995-03-09,5.8782,5.9577,5.8565,5.9286,1437297,0
1995-03-10,5.9577,6.1314,5.9073,6.0806,4007342,0
1995-03-13,6.0806,6.1314,6.0302,6.0519,2037278,0
1995-03-14,6.0519,6.0806,5.9794,5.9794,796240,0
1995-03-15,6.0519,6.0519,5.9794,6.0519,1084197,0
1995-03-16,6.0302,6.1023,6.0011,6.0806,897897,0
1995-03-17,6.1023,6.1529,6.0806,6.1529,2008231,0
1995-03-20,6.1529,6.1529,6.0519,6.0519,695414,0
1995-03-21,6.0519,6.1314,6.0302,6.0806,1050173,0
1995-03-22,6.1023,6.1023,5.9794,6.0011,1136062,0
1995-03-23,5.9794,6.0302,5.9577,5.9577,658903,0
1995-03-24,5.9794,6.0302,5.9794,6.0302,570524,0
1995-03-27,6.0302,6.0519,5.9577,5.9794,770512,0
1995-03-28,5.9794,6.0806,5.9794,6.0302,535252,0
1995-03-29,6.0519,6.1023,6.0011,6.0806,1156393,0
1995-03-30,6.1023,6.1314,6.1023,6.1314,1265937,0
1995-03-31,6.0806,6.1023,6.0302,6.1023,1075484,0
1995-04-03,6.1023,6.1529,6.0302,6.0302,722802,0
1995-04-04,6.0806,6.2542,6.0806,6.2542,1889567,0
1995-04-05,6.2542,6.2542,6.2034,6.2325,554340,0
1995-04-06,6.2542,6.2757,6.1819,6.2325,526953,0
1995-04-07,6.2325,6.2757,6.2034,6.2757,1370907,0
1995-04-10,6.2542,6.2757,6.1819,6.2034,1333984,0
1995-04-11,6.2325,6.3047,6.1819,6.3047,1096228,0
1995-04-12,6.3047,6.3265,6.2542,6.2757,777985,0
1995-04-13,6.2757,6.3265,6.2325,6.2757,882960,0
1995-04-17,6.3047,6.3047,6.0519,6.0806,1094572,0
1995-04-18,6.0806,6.1314,6.0302,6.1314,1059719,0
1995-04-19,6.1314,6.1819,6.1023,6.1314,714501,0
1995-04-20,6.1314,6.1819,6.0519,6.1529,1253074,0
1995-04-21,6.1819,6.3772,6.1314,6.3772,3136827,0
1995-04-24,6.3772,6.4784,6.3772,6.4058,1877946,0
1995-04-25,6.4565,6.6012,6.2757,6.4784,1569243,0
1995-04-26,6.4784,6.4784,6.2325,6.2542,1808657,0
1995-04-27,6.2542,6.2542,6.1529,6.2034,1873801,0
1995-04-28,6.2542,6.5508,6.2325,6.5508,2857584,0
1995-05-01,6.5289,6.6303,6.4277,6.4565,2336440,0
1995-05-02,6.4565,6.4565,6.3554,6.4565,1542690,0
1995-05-03,6.4565,6.5508,6.4277,6.5508,1412816,0
1995-05-04,6.5794,6.6808,6.5794,6.6519,1670070,0
1995-05-05,6.6303,6.6808,6.5794,6.6519,744789,0
1995-05-08,6.5794,6.6012,6.4999,6.5508,918226,0
1995-05-09,6.5508,6.6303,6.4999,6.6303,1928568,0
1995-05-10,6.6519,6.6808,6.6012,6.6519,1001631,0
1995-05-11,6.6808,6.7238,6.6519,6.6519,1012004,0
1995-05-12,6.6808,6.753,6.6519,6.7238,979639,0
1995-05-15,6.7238,6.7748,6.7026,6.7748,1230667,0
1995-05-16,6.7748,6.8036,6.7238,6.8036,1221540,0
1995-05-17,6.753,6.8541,6.7238,6.8036,1665507,0
1995-05-18,6.5794,6.6808,6.5794,6.6303,2060925,0
1995-05-19,6.6519,6.753,6.6303,6.753,1702019,0
1995-05-22,6.8036,6.8036,6.6519,6.7238,1494140,0
1995-05-23,6.7238,6.7238,6.6303,6.6519,1140630,0
1995-05-24,6.6808,6.6808,6.6012,6.6303,1166353,0
1995-05-25,6.6519,6.6808,6.5508,6.5794,1455140,0
1995-05-26,6.5794,6.6303,6.5579,6.6303,928184,0
1995-05-30,6.5794,6.6303,6.5794,6.6303,915737,0
1995-05-31,6.6303,6.8326,6.5794,6.8326,3372509,0
1995-06-01,6.7818,6.8326,6.7314,6.7314,1007436,0
1995-06-02,6.7314,6.7603,6.659,6.6808,622386,0
1995-06-05,6.7314,6.7818,6.7097,6.7603,743959,0
1995-06-06,6.6808,6.811,6.6808,6.7818,741885,0
1995-06-07,6.7603,6.7818,6.7314,6.7603,360989,0
1995-06-08,6.7314,6.7603,6.7097,6.7314,668855,0
1995-06-09,6.7314,6.7818,6.6808,6.7314,621141,0
1995-06-12,6.7314,6.7603,6.7097,6.7097,495003,0
1995-06-13,6.7097,6.7818,6.7097,6.7818,1018641,0
1995-06-14,6.7818,6.811,6.7603,6.7603,1005360,0
1995-06-15,6.811,6.8614,6.7314,6.7603,2253868,0
1995-06-16,6.7603,6.7818,6.7314,6.7818,2858419,0
1995-06-19,6.7603,6.8832,6.7603,6.8832,1112412,0
1995-06-20,6.9843,7.0349,6.9555,7.0062,1629826,0
1995-06-21,7.0062,7.0567,6.9555,7.0349,1849316,0
1995-06-22,7.0567,7.1073,7.0349,7.0857,1152243,0
1995-06-23,7.0567,7.0567,6.7818,6.9338,1287507,0
1995-06-26,6.8832,7.0349,6.8832,7.0062,867191,0
1995-06-27,6.9843,7.1579,6.9843,7.1073,1041460,0
1995-06-28,7.1362,7.1868,6.9555,7.0349,1536885,0
1995-06-29,7.0349,7.1362,7.0062,7.0349,1341036,0
1995-06-30,7.0349,7.0567,6.8614,7.0062,1582522,0
1995-07-03,7.0062,7.0567,6.9843,7.0349,248540,0
1995-07-05,7.0567,7.0567,6.9555,6.9555,541061,0
1995-07-06,6.9338,7.1579,6.9338,7.1579,724043,0
1995-07-07,7.1579,7.1868,7.1362,7.1579,784625,0
1995-07-10,7.1868,7.1868,7.1362,7.1868,945612,0
1995-07-11,7.1868,7.1868,7.0857,7.0857,820303,0
1995-07-12,7.0567,7.1362,7.0349,7.1362,680061,0
1995-07-13,7.1073,7.1868,7.0567,7.1073,1295397,0
1995-07-14,7.0567,7.1579,7.0062,7.1362,1111582,0
1995-07-17,7.1579,7.1579,7.0349,7.1073,821966,0
1995-07-18,7.1073,7.1362,7.0062,7.0062,563054,0
1995-07-19,7.0062,7.0567,6.9049,7.0062,954323,0
1995-07-20,7.0349,7.1362,6.9843,7.1362,955573,0
1995-07-21,7.1362,7.1579,7.0062,7.0349,1477963,0
1995-07-24,7.0857,7.4111,7.0857,7.4111,3478728,0
1995-07-25,7.288,7.3098,7.1868,7.2375,2097442,0
1995-07-26,7.2593,7.3819,7.2375,7.3098,1368422,0
1995-07-27,7.3385,7.4111,7.3385,7.3819,1079633,0
1995-07-28,7.3819,7.4326,7.3098,7.3819,1132744,0
1995-07-31,7.4111,7.4326,7.3606,7.4326,1180873,0
1995-08-01,7.3606,7.4326,7.3098,7.4111,1392487,0
1995-08-02,7.4111,7.5123,7.4111,7.4326,1813637,0
1995-08-03,7.4111,7.4833,7.3606,7.4616,1116564,0
1995-08-04,7.4616,7.4616,7.4255,7.4616,783793,0
1995-08-07,7.4326,7.4616,7.3819,7.4326,341067,0
1995-08-08,7.4111,7.4326,7.3098,7.3819,272608,0
1995-08-09,7.3819,7.4111,7.3098,7.3385,1091248,0
1995-08-10,7.3385,7.3819,7.3098,7.3606,475090,0
1995-08-11,7.3606,7.3749,7.288,7.288,958893,0
1995-08-14,7.2593,7.3098,7.2593,7.3098,724459,0
1995-08-15,7.3098,7.3098,7.2084,7.2375,503305,0
1995-08-16,7.2375,7.288,7.2375,7.288,344802,0
1995-08-17,7.3098,7.4111,7.3098,7.4111,611598,0
1995-08-18,7.4111,7.4111,7.3098,7.3385,1168842,0
1995-08-21,7.3098,7.4111,7.3098,7.3606,1088348,0
1995-08-22,7.3606,7.3819,7.3098,7.3385,846865,0
1995-08-23,7.3678,7.3678,7.3171,7.3171,421977,0
1995-08-24,7.3171,7.3385,7.2665,7.2665,883790,0
1995-08-25,7.2665,7.4905,7.2665,7.4398,548531,0
1995-08-28,7.4398,7.4687,7.3892,7.4687,390856,0
1995-08-29,7.4687,7.4687,7.3385,7.4183,427374,0
1995-08-30,7.4398,7.4687,7.3678,7.4687,956819,0
1995-08-31,7.4687,7.4687,7.4183,7.4398,592927,0
1995-09-01,7.3385,7.4183,7.3171,7.3678,1192078,0
1995-09-05,7.4183,7.5703,7.4183,7.5411,1800358,0
1995-09-06,7.5703,7.5918,7.4183,7.5918,1204109,0
1995-09-07,7.5918,7.5918,7.5194,7.5918,828189,0
1995-09-08,7.5918,7.6207,7.5411,7.6207,376755,0
1995-09-11,7.5918,7.722,7.5703,7.722,916982,0
1995-09-12,7.693,7.8955,7.6713,7.8955,1689985,0
1995-09-13,7.874,7.996,7.8447,7.874,1809484,0
1995-09-14,7.8955,7.9467,7.874,7.9245,1755961,0
1995-09-15,7.9245,7.9245,7.874,7.9245,1398296,0
1995-09-18,7.9245,7.9467,7.8955,7.9245,942291,0
1995-09-19,7.9245,7.9245,7.722,7.8225,1058057,0
1995-09-20,7.874,7.874,7.7439,7.7439,1133988,0
1995-09-21,7.8225,7.8225,7.7439,7.7723,1246432,0
1995-09-22,7.794,7.794,7.6713,7.7439,1533973,0
1995-09-25,7.8447,7.874,7.7439,7.874,1165940,0
1995-09-26,7.794,7.8955,7.794,7.8447,2144333,0
1995-09-27,7.8447,7.874,7.7723,7.7723,2159682,0
1995-09-28,7.7723,7.874,7.7439,7.874,1145605,0
1995-09-29,7.874,7.8955,7.8447,7.8955,476745,0
1995-10-02,7.874,7.9245,7.8447,7.874,367623,0
1995-10-03,7.8225,8.0329,7.7723,8.0264,1043536,0
1995-10-04,8.0264,8.0264,7.874,7.996,2088730,0
1995-10-05,7.996,7.996,7.8955,7.8955,1443521,0
1995-10-06,7.9245,7.9245,7.8447,7.874,882544,0
1995-10-09,7.8447,7.8447,7.693,7.7439,1480864,0
1995-10-10,7.722,7.722,7.5918,7.6207,1890393,0
1995-10-11,7.6424,7.722,7.6207,7.693,1147678,0
1995-10-12,7.693,7.8447,7.6713,7.8225,1049345,0
1995-10-13,7.8447,7.9245,7.8225,7.874,946442,0
1995-10-16,7.874,7.9467,7.874,7.9245,881716,0
1995-10-17,7.9467,8.098,7.9467,8.098,870928,0
1995-10-18,8.126,8.1993,8.098,8.098,1171332,0
1995-10-19,8.126,8.1488,8.0264,8.0472,1196226,0
1995-10-20,8.098,8.2283,8.098,8.2283,876321,0
1995-10-23,8.1776,8.1776,8.0472,8.0759,583385,0
1995-10-24,8.0759,8.098,8.0472,8.098,456832,0
1995-10-25,8.1488,8.1776,7.794,7.8225,1733557,0
1995-10-26,7.8447,7.9751,7.7723,7.8447,1231496,0
1995-10-27,7.794,7.8955,7.722,7.8955,1732723,0
1995-10-30,7.9245,7.9467,7.874,7.8955,663465,0
1995-10-31,7.8955,7.9245,7.8225,7.8225,3138074,0
1995-11-01,7.8447,7.996,7.8225,7.996,2500748,0
1995-11-02,7.9751,7.996,7.9245,7.996,322395,0
1995-11-03,7.996,8.0264,7.8447,7.8955,614090,0
1995-11-06,7.8955,7.9467,7.874,7.9245,660557,0
1995-11-07,7.8955,7.9245,7.8225,7.8955,2411539,0
1995-11-08,7.9245,7.996,7.8955,7.9751,370529,0
1995-11-09,8.0472,8.0759,7.874,7.8955,1306596,0
1995-11-10,7.9467,8.0264,7.9467,7.996,988767,0
1995-11-13,7.9751,8.0264,7.9467,7.996,677159,0
1995-11-14,8.0472,8.1776,8.0264,8.1776,1300784,0
1995-11-15,8.1776,8.1993,8.126,8.1488,997065,0
1995-11-16,8.1488,8.3009,8.126,8.3009,1194566,0
1995-11-17,8.3506,8.4809,8.3506,8.4809,1865916,0
1995-11-20,8.5033,8.6843,8.5033,8.5533,1120713,0
1995-11-21,8.5818,8.5818,8.3506,8.4299,1051833,0
1995-11-22,8.3794,8.5033,8.3794,8.4809,626536,0
1995-11-24,8.4513,8.4809,8.3794,8.4299,177171,0
1995-11-27,8.3506,8.5533,8.3506,8.5033,1111582,0
1995-11-28,8.5033,8.5033,8.4513,8.5033,661806,0
1995-11-29,8.5328,8.6122,8.5095,8.6122,1392904,0
1995-11-30,8.6122,8.7343,8.5095,8.5604,538156,0
1995-12-01,8.5818,8.6843,8.5604,8.6843,654751,0
1995-12-04,8.6843,8.7343,8.5818,8.712,721141,0
1995-12-05,8.6618,8.712,8.5604,8.6122,783793,0
1995-12-06,8.6316,8.712,8.5604,8.6843,887111,0
1995-12-07,8.6843,8.9156,8.6618,8.8934,1042707,0
1995-12-08,8.9156,8.9156,8.8128,8.8647,1032333,0
1995-12-11,8.8647,8.9663,8.8128,8.9663,844787,0
1995-12-12,8.9663,9.0666,8.9156,9.0666,846865,0
1995-12-13,9.0172,9.0172,8.8128,8.8647,1489996,0
1995-12-14,8.9156,8.9156,8.7343,8.7637,1024034,0
1995-12-15,8.7637,8.8647,8.7343,8.8128,1919025,0
1995-12-18,8.7637,8.785,8.6316,8.6618,1002459,0
1995-12-19,8.6122,8.8647,8.5095,8.8647,792093,0
1995-12-20,8.8647,8.8647,8.6843,8.6843,821966,0
1995-12-21,8.6843,8.8647,8.6843,8.8128,576743,0
1995-12-22,8.8128,8.9443,8.8128,8.8934,736077,0
1995-12-26,8.9156,8.994,8.8361,8.994,556000,0
1995-12-27,8.9156,8.9663,8.8361,8.9663,904539,0
1995-12-28,8.9663,8.9663,8.9156,8.9443,618238,0
1995-12-29,8.9663,8.994,8.8647,8.9443,692094,0
1996-01-02,8.8934,9.0666,8.8647,9.0172,896652,0
1996-01-03,9.045,9.045,8.8934,8.8934,553923,0
1996-01-04,8.9156,8.9443,8.785,8.8128,811593,0
1996-01-05,8.785,8.785,8.712,8.7343,779644,0
1996-01-08,8.712,8.7637,8.6843,8.7343,297916,0
1996-01-09,8.7343,8.9156,8.712,8.712,1958444,0
1996-01-10,8.712,8.9156,8.6618,8.712,1119053,0
1996-01-11,8.7637,8.7637,8.6618,8.7343,809104,0
1996-01-12,8.7343,8.8647,8.7343,8.8361,3291183,0
1996-01-15,8.8128,8.9443,8.8128,8.9156,899556,0
1996-01-16,8.9156,8.9443,8.8361,8.8647,909515,0
1996-01-17,8.8361,9.0666,8.8361,8.9663,1177553,0
1996-01-18,8.9156,9.0666,8.9156,8.9663,1179214,0
1996-01-19,8.9156,8.9663,8.8361,8.8934,1850562,0
1996-01-22,8.8934,8.8934,8.7343,8.8934,1075484,0
1996-01-23,8.8647,9.1452,8.8647,9.1183,831510,0
1996-01-24,9.0666,9.2702,9.045,9.2702,1779610,0
1996-01-25,9.2702,9.2702,9.0666,9.1452,645623,0
1996-01-26,9.0964,9.4281,9.0172,9.4281,1307844,0
1996-01-29,9.399,9.55,9.3197,9.349,898729,0
1996-01-30,9.3696,9.4786,9.2974,9.4786,846031,0
1996-01-31,9.4281,9.602,9.4281,9.602,1545589,0
1996-02-01,9.702,9.834,9.653,9.784,1177965,0
1996-02-02,9.753,9.834,9.731,9.802,927769,0
1996-02-05,9.802,9.802,9.682,9.753,872584,0
1996-02-06,9.653,9.731,9.58,9.682,807025,0
1996-02-07,9.702,9.702,9.63,9.682,829848,0
1996-02-08,9.702,9.935,9.682,9.906,2669212,0
1996-02-09,9.906,10.115,9.884,10.064,1827332,0
1996-02-12,10.086,10.086,9.856,9.884,2038110,0
1996-02-13,9.856,10.086,9.856,10.036,2488716,0
1996-02-14,10.064,10.136,9.956,9.984,1389582,0
1996-02-15,10.015,10.115,9.984,10.086,1409500,0
1996-02-16,10.086,10.086,9.956,9.956,992913,0
1996-02-20,9.856,9.884,9.802,9.834,855986,0
1996-02-21,9.784,9.984,9.753,9.984,1046857,0
1996-02-22,9.984,10.086,9.956,10.086,812423,0
1996-02-23,10.115,10.238,9.834,10.086,1472982,0
1996-02-26,10.115,10.136,9.935,10.015,909930,0
1996-02-27,9.956,9.984,9.834,9.906,1069262,0
1996-02-28,9.956,10.006,9.796,9.796,1157224,0
1996-02-29,9.746,9.796,9.566,9.746,1184193,0
1996-03-01,9.775,9.826,9.566,9.826,909930,0
1996-03-04,9.927,10.159,9.927,10.058,1844756,0
1996-03-05,10.006,10.058,9.978,10.029,664295,0
1996-03-06,10.058,10.058,9.847,9.847,879638,0
1996-03-07,9.847,9.978,9.775,9.956,1472566,0
1996-03-08,9.826,9.927,9.594,9.614,990838,0
1996-03-11,9.614,9.878,9.614,9.796,871343,0
1996-03-12,9.775,9.878,9.746,9.847,1900768,0
1996-03-13,9.826,9.897,9.775,9.878,944783,0
1996-03-14,9.878,10.259,9.826,10.179,1488332,0
1996-03-15,10.179,10.179,10.058,10.159,1477550,0
1996-03-18,10.179,10.311,10.179,10.259,1143532,0
1996-03-19,10.289,10.519,10.289,10.47,1783345,0
1996-03-20,10.44,10.47,10.21,10.39,1075484,0
1996-03-21,10.339,10.39,10.259,10.289,1090838,0
1996-03-22,10.259,10.311,10.159,10.159,1360536,0
1996-03-25,10.179,10.179,10.13,10.13,979219,0
1996-03-26,10.179,10.259,10.029,10.179,1521943,0
1996-03-27,10.21,10.339,10.179,10.289,2013629,0
1996-03-28,10.238,10.412,10.21,10.339,1143532,0
1996-03-29,10.339,10.44,10.339,10.339,1135234,0
1996-04-01,10.339,10.57,10.238,10.519,777985,0
1996-04-02,10.519,10.542,10.39,10.44,595416,0
1996-04-03,10.44,10.44,10.21,10.311,1752224,0
1996-04-04,10.412,10.491,10.339,10.491,962626,0
1996-04-08,10.362,10.362,10.179,10.238,975902,0
1996-04-09,10.21,10.339,10.159,10.238,1417795,0
1996-04-10,10.259,10.259,10.08,10.08,823211,0
1996-04-11,10.109,10.159,9.956,10.029,2692443,0
1996-04-12,10.029,10.029,9.897,10.006,1045195,0
1996-04-15,10.058,10.13,9.927,9.978,1581692,0
1996-04-16,10.029,10.159,9.978,10.08,995820,0
1996-04-17,10.058,10.058,9.897,9.978,790434,0
1996-04-18,10.109,10.238,10.08,10.109,1127352,0
1996-04-19,10.08,10.159,10.08,10.109,1085030,0
1996-04-22,10.13,10.259,10.109,10.21,851424,0
1996-04-23,10.179,10.311,10.179,10.311,933163,0
1996-04-24,10.311,10.542,10.311,10.491,1350993,0
1996-04-25,10.47,10.593,10.47,10.593,1221540,0
1996-04-26,10.519,10.593,10.44,10.491,1232322,0
1996-04-29,10.491,10.519,10.47,10.47,1015320,0
1996-04-30,10.47,10.57,10.44,10.491,574259,0
1996-05-01,10.491,10.542,10.47,10.491,1094572,0
1996-05-02,10.491,10.519,10.412,10.412,519898,0
1996-05-03,10.39,10.39,10.179,10.238,940634,0
1996-05-06,10.238,10.259,10.08,10.179,912833,0
1996-05-07,10.179,10.39,10.159,10.39,621554,0
1996-05-08,10.362,10.39,10.13,10.311,1066768,0
1996-05-09,10.289,10.311,10.179,10.21,631098,0
1996-05-10,10.339,10.412,10.259,10.339,719065,0
1996-05-13,10.362,10.542,10.339,10.542,495003,0
1996-05-14,10.542,10.773,10.491,10.751,1537295,0
1996-05-15,10.751,10.751,10.62,10.694,753505,0
1996-05-16,10.593,10.644,10.57,10.593,463056,0
1996-05-17,10.57,10.62,10.519,10.542,844787,0
1996-05-20,10.519,10.62,10.491,10.593,892086,0
1996-05-21,10.62,10.751,10.57,10.644,681719,0
1996-05-22,10.57,10.644,10.519,10.644,1385431,0
1996-05-23,10.644,10.721,10.57,10.644,649772,0
1996-05-24,10.672,10.955,10.672,10.903,1160545,0
1996-05-28,10.875,10.875,10.412,10.57,997065,0
1996-05-29,10.562,10.584,10.384,10.403,778814,0
1996-05-30,10.384,10.562,10.384,10.562,962209,0
1996-05-31,10.562,10.562,10.355,10.384,633173,0
1996-06-03,10.331,10.331,10.151,10.224,1175897,0
1996-06-04,10.252,10.302,10.172,10.203,807443,0
1996-06-05,10.172,10.274,10.151,10.252,924039,0
1996-06-06,10.224,10.252,9.71,10.151,1828986,0
1996-06-07,10.151,10.224,9.97,10.122,897067,0
1996-06-10,10.151,10.172,9.97,9.99,787529,0
1996-06-11,9.97,9.97,9.58,9.66,2872936,0
1996-06-12,10.022,10.072,9.889,9.912,2323991,0
1996-06-13,9.942,9.97,9.81,9.841,1144776,0
1996-06-14,9.889,9.912,9.81,9.863,1451822,0
1996-06-17,9.889,9.942,9.863,9.912,996649,0
1996-06-18,9.97,10.122,9.942,10.072,1088760,0
1996-06-19,10.022,10.045,9.889,9.942,1347257,0
1996-06-20,9.97,10.045,9.863,9.863,764290,0
1996-06-21,9.863,10.172,9.863,10.172,1597048,0
1996-06-24,10.172,10.274,10.094,10.203,821966,0
1996-06-25,10.172,10.224,10.094,10.203,643133,0
1996-06-26,10.252,10.331,10.224,10.302,967603,0
1996-06-27,10.252,10.252,10.022,10.151,1243940,0
1996-06-28,10.203,10.274,10.172,10.224,1047685,0
1996-07-01,10.224,10.252,10.151,10.172,1887906,0
1996-07-02,10.172,10.203,10.122,10.203,930261,0
1996-07-03,10.172,10.203,10.094,10.122,1004531,0
1996-07-05,10.045,10.072,9.791,9.81,626536,0
1996-07-08,9.841,9.99,9.761,9.942,1009509,0
1996-07-09,9.942,10.122,9.912,10.022,638565,0
1996-07-10,10.045,10.274,9.99,10.224,1133576,0
1996-07-11,10.172,10.224,10.072,10.151,831510,0
1996-07-12,10.072,10.302,10.045,10.302,801633,0
1996-07-15,10.252,10.484,10.224,10.252,1715298,0
1996-07-16,10.151,10.151,9.608,10.094,1804924,0
1996-07-17,10.224,10.224,10.022,10.022,2420253,0
1996-07-18,9.99,10.094,9.889,10.045,861383,0
1996-07-19,10.094,10.094,9.942,10.022,764290,0
1996-07-22,9.99,9.99,9.841,9.841,900802,0
1996-07-23,9.889,9.912,9.761,9.761,1992471,0
1996-07-24,9.71,9.841,9.682,9.761,945198,0
1996-07-25,9.81,9.97,9.761,9.863,666370,0
1996-07-26,9.863,9.912,9.791,9.81,351442,0
1996-07-29,9.81,9.81,9.682,9.682,487535,0
1996-07-30,9.682,9.682,9.4499,9.53,1964667,0
1996-07-31,9.53,9.55,9.4499,9.4499,1168424,0
1996-08-01,9.4499,9.863,9.4499,9.761,895821,0
1996-08-02,9.791,9.942,9.791,9.912,558486,0
1996-08-05,9.97,10.022,9.912,10.022,729023,0
1996-08-06,9.99,10.151,9.99,10.094,861797,0
1996-08-07,10.045,10.172,9.912,9.99,547284,0
1996-08-08,10.045,10.045,9.912,9.942,646868,0
1996-08-09,9.97,9.97,9.863,9.942,576743,0
1996-08-12,10.022,10.484,10.022,10.274,3023555,0
1996-08-13,10.252,10.331,10.094,10.151,898311,0
1996-08-14,10.151,10.535,10.151,10.535,1620281,0
1996-08-15,10.562,10.665,10.484,10.584,842714,0
1996-08-16,10.614,10.665,10.535,10.584,861797,0
1996-08-19,10.562,10.665,10.562,10.584,787529,0
1996-08-20,10.513,10.562,10.484,10.535,751428,0
1996-08-21,10.477,10.506,10.424,10.448,707030,0
1996-08-22,10.448,10.736,10.448,10.707,818647,0
1996-08-23,10.736,10.815,10.687,10.789,1292489,0
1996-08-26,10.759,10.789,10.606,10.628,479239,0
1996-08-27,10.606,10.687,10.555,10.606,580893,0
1996-08-28,10.606,10.606,10.395,10.448,1118217,0
1996-08-29,10.424,10.424,10.375,10.424,748940,0
1996-08-30,10.448,10.448,10.375,10.375,667616,0
1996-09-03,10.32,10.606,10.268,10.578,981295,0
1996-09-04,10.555,10.555,10.375,10.477,802465,0
1996-09-05,10.448,10.506,10.375,10.395,1041043,0
1996-09-06,10.395,10.477,10.32,10.395,932750,0
1996-09-09,10.424,10.448,10.375,10.448,998308,0
1996-09-10,10.448,10.628,10.448,10.526,1264278,0
1996-09-11,10.526,10.687,10.506,10.628,1954291,0
1996-09-12,10.606,10.736,10.606,10.707,1604097,0
1996-09-13,10.815,10.838,10.707,10.736,1078807,0
1996-09-16,10.736,10.759,10.687,10.687,1126938,0
1996-09-17,10.736,10.736,10.687,10.736,1289589,0
1996-09-18,10.707,10.789,10.687,10.707,875492,0
1996-09-19,10.707,10.868,10.658,10.707,1184610,0
1996-09-20,10.759,10.789,10.526,10.578,1511573,0
1996-09-23,10.526,10.707,10.506,10.687,1316556,0
1996-09-24,10.707,10.838,10.687,10.736,1055983,0
1996-09-25,10.707,10.707,10.526,10.606,1132328,0
1996-09-26,10.578,10.658,10.448,10.448,1028599,0
1996-09-27,10.477,10.628,10.217,10.606,2280011,0
1996-09-30,10.606,10.628,10.555,10.606,807854,0
1996-10-01,10.606,10.707,10.448,10.506,1248507,0
1996-10-02,10.526,10.606,10.375,10.395,1353485,0
1996-10-03,10.395,10.526,10.395,10.506,950174,0
1996-10-04,10.448,10.578,10.395,10.506,1048929,0
1996-10-07,10.506,10.578,10.424,10.555,693339,0
1996-10-08,10.555,10.815,10.526,10.707,914497,0
1996-10-09,10.687,10.759,10.606,10.606,641059,0
1996-10-10,10.606,10.606,10.424,10.448,388374,0
1996-10-11,10.477,10.736,10.477,10.606,1091665,0
1996-10-14,10.578,10.789,10.578,10.658,765951,0
1996-10-15,10.687,11.127,10.687,10.97,1799944,0
1996-10-16,10.815,11.049,10.789,11.049,1246432,0
1996-10-17,11.077,11.597,11.077,11.54,2788706,0
1996-10-18,11.517,11.517,11.228,11.437,2181259,0
1996-10-21,11.437,11.437,11.147,11.178,1029841,0
1996-10-22,11.147,11.147,10.815,10.947,2303245,0
1996-10-23,10.947,10.947,10.736,10.868,1624845,0
1996-10-24,10.917,10.947,10.838,10.947,1508666,0
1996-10-25,10.994,11.02,10.838,10.868,1224859,0
1996-10-28,10.89,10.97,10.759,10.815,900802,0
1996-10-29,10.868,10.947,10.838,10.89,944367,0
1996-10-30,10.947,11.02,10.917,10.947,664295,0
1996-10-31,10.97,11.147,10.838,10.868,1137723,0
1996-11-01,10.89,10.917,10.658,10.707,2270465,0
1996-11-04,10.707,10.707,10.578,10.687,730684,0
1996-11-05,10.736,10.789,10.555,10.555,2461333,0
1996-11-06,10.448,10.448,10.32,10.375,2594109,0
1996-11-07,10.375,10.424,10.136,10.136,2103250,0
1996-11-08,10.136,10.347,9.878,10.245,2272126,0
1996-11-11,10.296,10.424,10.296,10.347,1672559,0
1996-11-12,10.375,10.395,10.268,10.296,1790402,0
1996-11-13,10.506,10.707,10.424,10.687,2144333,0
1996-11-14,10.628,10.89,10.628,10.89,1912386,0
1996-11-15,11.049,11.098,10.89,10.947,2075451,0
1996-11-18,10.917,10.97,10.759,10.89,1057643,0
1996-11-19,10.838,10.994,10.838,10.994,693339,0
1996-11-20,11.049,11.049,10.838,10.838,1203696,0
1996-11-21,10.868,10.89,10.789,10.815,1086274,0
1996-11-22,10.838,10.994,10.838,10.917,2004501,0
1996-11-25,11.619,12.169,11.517,11.829,5722636,0
1996-11-26,11.829,11.959,11.619,11.959,3500718,0
1996-11-27,11.931,11.931,11.727,11.778,1388340,0
1996-11-29,11.727,11.727,11.619,11.67,536910,0
1996-12-02,11.619,11.829,11.517,11.698,1194983,0
1996-12-03,11.747,11.829,11.597,11.698,1951803,0
1996-12-04,11.778,11.987,11.698,11.987,1630237,0
1996-12-05,11.937,11.967,11.886,11.886,697073,0
1996-12-06,11.806,11.987,11.517,11.859,1569659,0
1996-12-09,11.907,11.907,11.778,11.859,683380,0
1996-12-10,11.829,11.886,11.756,11.778,907854,0
1996-12-11,11.727,11.727,11.546,11.546,2063005,0
1996-12-12,11.489,11.517,11.336,11.417,2853022,0
1996-12-13,11.389,11.619,11.389,11.546,1091665,0
1996-12-16,11.517,11.676,11.469,11.469,1537713,0
1996-12-17,11.417,11.546,11.389,11.489,832339,0
1996-12-18,11.569,11.649,11.469,11.517,1268838,0
1996-12-19,11.517,11.619,11.417,11.597,1179214,0
1996-12-20,11.756,12.037,11.676,11.987,2380005,0
1996-12-23,11.987,12.037,11.806,11.937,576332,0
1996-12-24,11.937,11.937,11.829,11.907,287127,0
1996-12-26,11.937,11.937,11.859,11.937,514922,0
1996-12-27,11.937,11.967,11.859,11.937,586291,0
1996-12-30,11.937,11.937,11.727,11.859,603712,0
1996-12-31,11.859,11.859,11.582,11.778,570107,0
1997-01-02,11.859,11.859,11.345,11.422,1000519,0
1997-01-03,11.469,11.859,11.422,11.619,1485153,0
1997-01-06,11.619,11.778,11.582,11.778,936068,0
1997-01-07,11.778,12.018,11.582,12.018,824037,0
1997-01-08,12.054,12.213,11.973,12.133,842575,0
1997-01-09,12.054,12.451,11.894,12.371,1326376,0
1997-01-10,12.291,12.843,12.291,12.763,2102560,0
1997-01-13,12.647,12.647,12.327,12.451,1767302,0
1997-01-14,12.487,12.843,12.487,12.795,1141039,0
1997-01-15,12.763,12.763,12.567,12.647,1028181,0
1997-01-16,12.647,12.795,12.521,12.724,952668,0
1997-01-17,12.763,12.843,12.487,12.763,2339067,0
1997-01-20,12.681,12.795,12.681,12.795,1035648,0
1997-01-21,12.724,13.194,12.681,12.919,1521665,0
1997-01-22,12.919,12.919,12.327,12.724,3589649,0
1997-01-23,12.763,12.795,12.521,12.602,1466344,0
1997-01-24,12.521,12.681,12.451,12.521,1256667,0
1997-01-27,12.521,12.724,12.451,12.487,778120,0
1997-01-28,12.567,12.647,12.407,12.451,972032,0
1997-01-29,12.521,12.724,12.407,12.567,1120846,0
1997-01-30,12.567,12.647,12.521,12.647,351858,0
1997-01-31,12.647,12.795,12.567,12.567,669964,0
1997-02-03,12.602,12.602,12.487,12.521,856127,0
1997-02-04,12.487,12.521,12.371,12.451,626536,0
1997-02-05,12.451,12.487,12.327,12.407,1141874,0
1997-02-06,12.487,12.521,12.054,12.174,966500,0
1997-02-07,12.291,12.521,12.054,12.133,1122786,0
1997-02-10,12.174,12.213,11.973,12.213,1701467,0
1997-02-11,12.291,12.647,12.291,12.407,1743235,0
1997-02-12,12.407,12.647,12.291,12.521,1199961,0
1997-02-13,12.487,12.567,12.451,12.521,1045056,0
1997-02-14,12.602,13.117,12.567,12.998,3091189,0
1997-02-18,12.957,13.313,12.919,13.313,2782483,0
1997-02-19,13.232,13.272,12.998,13.153,1285987,0
1997-02-20,13.072,13.153,12.919,13.072,1477685,0
1997-02-21,13.153,13.153,12.957,13.072,1152935,0
1997-02-24,13.038,13.392,13.038,13.346,1769792,0
1997-02-25,13.313,13.346,12.998,13.038,866637,0
1997-02-26,13.117,13.117,12.795,12.957,1025142,0
1997-02-27,13.038,13.824,13.038,13.392,4050493,0
1997-02-28,13.392,13.976,13.392,13.78,2264937,0
1997-03-03,13.664,13.745,13.468,13.745,1217388,0
1997-03-04,13.664,14.604,13.664,14.411,2400755,0
1997-03-05,14.451,14.451,14.021,14.373,2692582,0
1997-03-06,14.294,14.294,13.86,14.056,1958444,0
1997-03-07,13.78,14.338,13.701,14.136,2475438,0
1997-03-10,14.098,14.571,14.056,14.373,1542967,0
1997-03-11,14.411,14.612,14.373,14.411,1594138,0
1997-03-12,14.451,14.571,14.294,14.338,1163727,0
1997-03-13,14.338,14.373,14.021,14.258,1117532,0
1997-03-14,14.294,14.967,14.258,14.772,1734662,0
1997-03-17,14.772,14.772,14.338,14.49,1361782,0
1997-03-18,14.49,14.571,14.294,14.451,1271326,0
1997-03-19,14.49,14.532,14.258,14.338,1028181,0
1997-03-20,14.294,14.411,14.294,14.338,1418488,0
1997-03-21,14.411,14.532,14.373,14.532,1386125,0
1997-03-24,14.49,14.49,14.373,14.451,1274924,0
1997-03-25,14.451,14.886,14.411,14.693,1841707,0
1997-03-26,14.728,14.772,14.451,14.728,891534,0
1997-03-27,14.772,14.772,14.216,14.338,1434256,0
1997-03-31,14.294,14.411,14.056,14.098,1274371,0
1997-04-01,14.021,14.136,13.824,14.098,725841,0
1997-04-02,14.098,14.098,13.78,13.78,705650,0
1997-04-03,13.701,13.701,13.232,13.586,1376997,0
1997-04-04,13.542,13.78,13.426,13.78,814359,0
1997-04-07,13.902,14.294,13.86,14.176,1667441,0
1997-04-08,14.216,14.338,14.136,14.338,1144085,0
1997-04-09,14.373,14.728,14.373,14.693,1255561,0
1997-04-10,14.612,14.967,14.571,14.851,1607141,0
1997-04-11,14.693,14.693,14.021,14.021,1047826,0
1997-04-14,14.021,14.021,13.664,13.941,1313930,0
1997-04-15,14.136,14.49,13.941,14.451,2796593,0
1997-04-16,14.373,14.648,14.258,14.648,977839,0
1997-04-17,14.451,14.571,13.108,13.78,8789757,0
1997-04-18,13.824,13.976,13.78,13.976,4077324,0
1997-04-21,13.976,13.976,13.586,13.701,1759834,0
1997-04-22,13.824,13.86,13.465,13.701,2872936,0
1997-04-23,13.701,13.902,13.664,13.745,1277414,0
1997-04-24,13.745,13.976,13.745,13.86,2209337,0
1997-04-25,13.86,13.941,13.824,13.902,1089038,0
1997-04-28,13.941,14.056,13.701,13.902,1126654,0
1997-04-29,13.941,14.056,13.745,13.976,687669,0
1997-04-30,13.902,13.941,13.78,13.902,1965080,0
1997-05-01,13.78,14.056,13.701,13.902,930812,0
1997-05-02,13.941,13.976,13.745,13.902,1759555,0
1997-05-05,13.976,14.216,13.976,14.176,907025,0
1997-05-06,14.176,14.176,13.86,14.021,1718342,0
1997-05-07,13.976,14.098,13.902,14.021,1280181,0
1997-05-08,14.098,14.532,14.098,14.411,1677127,0
1997-05-09,14.411,14.532,14.216,14.532,1038418,0
1997-05-12,14.612,14.648,14.338,14.338,1121404,0
1997-05-13,14.176,14.216,13.976,14.098,876321,0
1997-05-14,14.176,14.338,13.621,13.824,1419870,0
1997-05-15,14.021,14.098,13.824,13.824,1516410,0
1997-05-16,13.586,13.745,13.465,13.542,1600225,0
1997-05-19,13.745,13.86,13.586,13.664,977564,0
1997-05-20,13.542,13.586,13.426,13.506,1015733,0
1997-05-21,13.542,13.701,13.384,13.542,1662188,0
1997-05-22,13.506,13.745,13.384,13.701,1675462,0
1997-05-23,13.745,13.78,13.664,13.78,1176170,0
1997-05-27,13.586,13.824,13.586,13.78,2363689,0
1997-05-28,13.789,14.063,13.745,13.984,2175310,0
1997-05-29,13.902,14.063,13.902,14.025,1008820,0
1997-05-30,13.984,14.104,13.745,14.025,902876,0
1997-06-02,14.143,14.143,13.948,13.984,679092,0
1997-06-03,13.984,14.025,13.902,14.025,1005777,0
1997-06-04,13.948,14.025,13.824,13.984,1154322,0
1997-06-05,13.984,14.063,13.824,13.868,1783069,0
1997-06-06,13.789,13.868,13.628,13.868,1366209,0
1997-06-09,13.948,13.948,13.506,13.548,651431,0
1997-06-10,13.468,13.468,12.436,12.871,9166509,0
1997-06-11,12.871,12.912,12.674,12.71,4828612,0
1997-06-12,12.789,12.871,12.314,12.71,7014162,0
1997-06-13,13.031,13.153,12.789,12.991,4161137,0
1997-06-16,13.031,13.189,12.912,13.031,1632867,0
1997-06-17,12.991,13.108,12.789,12.871,2160653,0
1997-06-18,12.871,12.871,12.71,12.71,1803260,0
1997-06-19,12.674,13.108,12.674,13.108,2431732,0
1997-06-20,13.189,13.346,13.153,13.232,3935701,0
1997-06-23,13.232,13.313,12.991,13.189,2038940,0
1997-06-24,13.267,13.405,13.108,13.346,1729681,0
1997-06-25,13.426,13.468,13.072,13.189,2409607,0
1997-06-26,13.153,13.267,13.153,13.232,2615681,0
1997-06-27,13.232,13.548,13.189,13.548,1783345,0
1997-06-30,13.586,13.984,13.449,13.902,1599672,0
1997-07-01,14.176,14.176,13.902,13.902,5298583,0
1997-07-02,13.961,13.984,13.645,13.882,2404071,0
1997-07-03,13.902,14.176,13.902,14.104,1242009,0
1997-07-07,14.143,14.564,14.143,14.223,2797698,0
1997-07-08,14.223,14.223,14.063,14.104,1352376,0
1997-07-09,14.143,14.223,13.564,13.708,2013769,0
1997-07-10,13.708,14.063,13.468,13.902,1778642,0
1997-07-11,13.961,13.984,13.708,13.765,1615717,0
1997-07-14,13.845,14.176,13.845,14.086,1996894,0
1997-07-15,14.122,14.338,13.708,14.2,3613162,0
1997-07-16,14.281,14.403,14.2,14.322,1493731,0
1997-07-17,14.338,14.338,14.104,14.223,1723044,0
1997-07-18,14.143,14.163,13.789,13.961,1148786,0
1997-07-21,14.005,14.122,13.984,14.025,1469385,0
1997-07-22,14.04,14.143,13.882,14.063,2929364,0
1997-07-23,14.086,14.223,14.025,14.122,2172823,0
1997-07-24,14.143,14.38,14.104,14.299,1686530,0
1997-07-25,14.176,14.619,14.176,14.619,1293736,0
1997-07-28,14.597,14.721,14.498,14.541,1082952,0
1997-07-29,14.541,14.642,14.38,14.642,828743,0
1997-07-30,14.597,14.655,14.481,14.517,1220432,0
1997-07-31,14.597,14.597,14.258,14.541,1107294,0
1997-08-01,14.498,14.498,14.163,14.223,1098168,0
1997-08-04,14.143,14.322,14.04,14.322,1425679,0
1997-08-05,14.338,14.481,14.258,14.459,1740747,0
1997-08-06,14.459,14.938,14.419,14.938,1773386,0
1997-08-07,14.975,15.04,14.839,15.018,1068017,0
1997-08-08,14.815,14.959,14.642,14.735,1075484,0
1997-08-11,14.735,14.857,14.597,14.721,889323,0
1997-08-12,14.721,14.777,14.481,14.517,1047826,0
1997-08-13,14.564,14.619,14.299,14.619,1226242,0
1997-08-14,14.7,14.7,14.338,14.517,1095679,0
1997-08-15,14.498,14.498,14.281,14.281,983096,0
1997-08-18,14.299,14.322,14.143,14.245,906470,0
1997-08-19,14.245,14.438,14.2,14.438,1352101,0
1997-08-20,14.345,14.524,14.345,14.426,1434807,0
1997-08-21,14.299,14.345,14.163,14.185,1278244,0
1997-08-22,13.984,14.322,13.925,14.223,1788328,0
1997-08-25,14.245,14.426,14.185,14.345,1065799,0
1997-08-26,14.459,14.764,14.459,14.721,1345741,0
1997-08-27,14.721,15.103,14.583,15.002,1908097,0
1997-08-28,15.025,15.048,14.721,14.824,1018779,0
1997-08-29,14.743,15.059,14.706,14.922,772869,0
1997-09-02,14.88,16.058,14.88,15.718,1732723,0
1997-09-03,15.762,15.821,15.444,15.478,2274617,0
1997-09-04,15.444,15.524,15.298,15.324,2367006,0
1997-09-05,15.399,15.74,15.342,15.581,3241112,0
1997-09-08,16.146,16.146,15.162,15.503,3288968,0
1997-09-09,15.503,15.503,15.103,15.342,4434714,0
1997-09-10,15.22,15.263,15.142,15.263,2154009,0
1997-09-11,15.242,15.387,14.922,15.025,1320011,0
1997-09-12,15.048,15.242,14.864,15.242,2736010,0
1997-09-15,15.048,15.298,15.025,15.242,1762875,0
1997-09-16,15.324,15.603,15.081,15.503,2025109,0
1997-09-17,15.581,15.624,15.324,15.324,1404934,0
1997-09-18,15.324,15.558,15.283,15.503,1236199,0
1997-09-19,15.503,15.581,15.424,15.558,1070229,0
1997-09-22,15.581,15.64,15.444,15.503,1931614,0
1997-09-23,15.478,15.478,15.183,15.424,1112274,0
1997-09-24,15.387,15.66,15.342,15.342,848109,0
1997-09-25,15.387,15.524,15.298,15.324,945198,0
1997-09-26,15.464,15.581,15.362,15.478,1528306,0
1997-09-29,15.342,15.387,15.126,15.22,1119462,0
1997-09-30,15.22,15.22,14.9,14.959,1705340,0
1997-10-01,14.947,14.947,14.627,14.764,3125213,0
1997-10-02,14.743,15.048,14.721,15.025,1474086,0
1997-10-03,15.081,15.558,14.959,15.283,2989667,0
1997-10-06,15.298,15.399,15.126,15.283,1026251,0
1997-10-07,15.242,15.263,15.142,15.263,729439,0
1997-10-08,15.298,15.298,15.059,15.103,1285437,0
1997-10-09,14.947,15.183,14.922,15.103,960968,0
1997-10-10,15.025,15.142,14.982,15.103,704268,0
1997-10-13,15.204,15.298,15.162,15.263,582831,0
1997-10-14,15.478,15.478,15.183,15.22,1069400,0
1997-10-15,15.142,15.558,15.103,15.478,2394388,0
1997-10-16,15.399,15.74,15.399,15.66,2553995,0
1997-10-17,15.581,15.581,15.183,15.387,1681272,0
1997-10-20,15.387,15.581,15.162,15.581,1089313,0
1997-10-21,15.624,16.385,15.603,16.319,3796282,0
1997-10-22,16.319,16.983,16.319,16.622,3395741,0
1997-10-23,16.421,16.622,16.304,16.622,2669621,0
1997-10-24,16.681,16.681,16.421,16.622,1518349,0
1997-10-27,16.421,16.762,16.146,16.146,2393283,0
1997-10-28,15.66,16.6,15.66,16.522,4021999,0
1997-10-29,16.565,16.657,16.283,16.341,1802710,0
1997-10-30,16.304,16.478,16.204,16.319,2292320,0
1997-10-31,16.319,16.44,16.24,16.283,2083475,0
1997-11-03,16.462,16.522,16.24,16.462,834550,0
1997-11-04,16.421,16.421,16.26,16.341,651709,0
1997-11-05,16.341,16.5,16.341,16.361,844232,0
1997-11-06,16.319,16.399,16.283,16.399,865256,0
1997-11-07,16.319,16.544,16.283,16.341,1256116,0
1997-11-10,16.361,16.421,16.304,16.341,674116,0
1997-11-11,16.319,16.385,16.283,16.341,781717,0
1997-11-12,16.159,16.319,16.159,16.24,767334,0
1997-11-13,16.204,16.319,16.204,16.283,973688,0
1997-11-14,16.24,16.919,16.159,16.817,1753467,0
1997-11-17,16.903,17.302,16.701,17.257,1423190,0
1997-11-18,17.257,17.257,16.962,17.041,1238410,0
1997-11-19,17.063,17.122,16.84,16.903,1108401,0
1997-11-20,16.983,17.8,16.983,17.521,1571455,0
1997-11-21,17.521,17.902,17.325,17.723,3381079,0
1997-11-24,17.257,17.621,16.998,17.2,6500760,0
1997-11-25,17.2,17.257,16.998,17.02,4593210,0
1997-11-26,17.02,17.178,16.701,17.076,4001256,0
1997-11-28,17.099,17.099,16.998,17.076,363470,0
1997-12-01,17.157,17.157,16.942,16.983,2711393,0
1997-12-02,16.998,17.122,16.903,16.983,1298433,0
1997-12-03,16.998,17.076,16.897,16.955,2217630,0
1997-12-04,16.955,17.02,16.935,16.977,1906993,0
1997-12-05,16.955,16.998,16.84,16.854,1593032,0
1997-12-08,16.796,16.935,16.753,16.854,1046718,0
1997-12-09,16.84,16.977,16.714,16.935,2341281,0
1997-12-10,16.919,17.215,16.919,17.215,2055539,0
1997-12-11,17.215,17.359,17.034,17.257,1526369,0
1997-12-12,17.396,17.474,17.257,17.474,1782796,0
1997-12-15,17.562,17.8,17.562,17.677,1496496,0
1997-12-16,17.677,17.902,17.621,17.742,1546560,0
1997-12-17,17.723,17.938,17.723,17.925,1020993,0
1997-12-18,17.88,18.037,17.641,17.677,918923,0
1997-12-19,17.677,17.7,17.359,17.359,2020131,0
1997-12-22,17.295,17.382,17.257,17.257,1421808,0
1997-12-23,17.295,17.339,17.157,17.2,912006,0
1997-12-24,17.238,17.7,17.215,17.562,686287,0
1997-12-26,17.521,17.54,17.295,17.295,271914,0
1997-12-29,17.339,17.499,17.257,17.499,933581,0
1997-12-30,17.521,18.242,17.439,18.2,1056259,0
1997-12-31,18.2,18.443,18.081,18.322,584766,0
1998-01-02,18.322,18.443,18.2,18.443,938008,0
1998-01-05,18.804,19.087,18.481,18.764,1821934,0
1998-01-06,18.727,18.929,18.242,18.365,1548914,0
1998-01-07,18.365,18.4,17.279,17.958,2523017,0
1998-01-08,17.958,17.958,17.279,17.562,1298297,0
1998-01-09,17.521,17.8,17.2,17.318,1653336,0
1998-01-12,16.874,17.396,16.874,17.157,1427065,0
1998-01-13,17.2,17.439,17.157,17.439,1830924,0
1998-01-14,17.439,17.439,17.238,17.359,2087901,0
1998-01-15,17.396,17.396,17.114,17.114,2100072,0
1998-01-16,17.157,17.359,17.157,17.318,1253900,0
1998-01-20,17.359,17.396,17.238,17.318,1095539,0
1998-01-21,17.279,17.562,17.157,17.562,1202315,0
1998-01-22,17.521,18.568,17.521,18.322,3881065,0
1998-01-23,18.365,18.603,18.242,18.4,1916814,0
1998-01-26,18.4,18.4,18.287,18.365,1192215,0
1998-01-27,18.322,18.443,18.322,18.365,959029,0
1998-01-28,18.365,18.568,18.2,18.365,1270083,0
1998-01-29,18.481,18.603,18.365,18.443,1202726,0
1998-01-30,18.365,18.481,18.287,18.322,925974,0
1998-02-02,18.4,18.481,18.322,18.365,935793,0
1998-02-03,18.481,18.727,18.481,18.646,1707964,0
1998-02-04,18.525,18.684,18.242,18.4,1856094,0
1998-02-05,18.481,18.646,18.163,18.365,1283085,0
1998-02-06,18.443,18.525,18.163,18.481,1047267,0
1998-02-09,18.646,18.884,18.568,18.842,1647666,0
1998-02-10,18.804,18.965,18.481,18.842,1543936,0
1998-02-11,18.804,19.327,18.568,19.29,1461084,0
1998-02-12,19.166,20.128,19.127,20.128,3181364,0
1998-02-13,19.925,20.533,19.81,20.41,1661771,0
1998-02-17,21.214,21.292,20.814,21.292,2310992,0
1998-02-18,21.257,21.336,20.896,21.099,1608936,0
1998-02-19,21.177,21.292,20.657,21.214,2078496,0
1998-02-20,21.214,22.42,21.134,22.015,1613639,0
1998-02-23,21.54,21.619,21.018,21.497,1854989,0
1998-02-24,21.497,21.573,21.214,21.292,1546283,0
1998-02-25,21.214,21.257,20.853,21.134,2029118,0
1998-02-26,21.214,21.416,20.975,21.134,3569320,0
1998-02-27,21.099,21.099,20.853,21.099,1708938,0
1998-03-02,21.018,21.018,20.737,20.853,907163,0
1998-03-03,20.814,21.018,20.41,20.975,2057196,0
1998-03-04,21.214,21.292,20.896,20.932,1779887,0
1998-03-05,20.853,20.896,20.455,20.737,848937,0
1998-03-06,20.737,20.932,20.33,20.814,984893,0
1998-03-09,20.772,20.896,20.693,20.853,1231080,0
1998-03-10,20.853,21.416,20.853,21.379,2346260,0
1998-03-11,21.292,21.573,21.177,21.573,1398574,0
1998-03-12,21.511,21.712,21.43,21.634,1107573,0
1998-03-13,21.678,22.037,20.821,21.634,1309779,0
1998-03-16,21.229,21.474,20.989,21.025,1710456,0
1998-03-17,20.821,21.307,20.743,21.307,1299403,0
1998-03-18,21.307,21.307,20.584,21.271,1436747,0
1998-03-19,21.229,21.229,20.425,20.708,2130082,0
1998-03-20,20.868,20.989,20.504,20.665,2040598,0
1998-03-23,20.708,20.989,20.665,20.868,1548637,0
1998-03-24,20.868,20.947,20.542,20.584,2302138,0
1998-03-25,20.627,20.909,20.179,20.504,1407704,0
1998-03-26,20.179,20.258,19.697,20.179,1609904,0
1998-03-27,20.425,20.425,20.143,20.222,875492,0
1998-03-30,20.346,20.743,20.258,20.383,7970425,0
1998-03-31,20.461,20.743,20.346,20.665,4419223,0
1998-04-01,20.665,21.307,20.304,21.307,3993373,0
1998-04-02,21.307,23.086,21.191,23.086,3049970,0
1998-04-03,22.602,22.602,21.678,22.278,2902811,0
1998-04-06,22.197,22.241,21.712,21.836,1935484,0
1998-04-07,21.678,21.915,21.068,21.474,2562850,0
1998-04-08,21.474,21.994,21.43,21.634,2881513,0
1998-04-09,21.634,21.915,21.474,21.754,844232,0
1998-04-13,21.754,21.878,21.396,21.553,1258744,0
1998-04-14,21.634,21.878,21.511,21.634,1236334,0
1998-04-15,21.474,21.678,21.271,21.396,1000797,0
1998-04-16,21.474,21.596,20.708,20.787,1269116,0
1998-04-17,20.787,20.989,20.346,20.989,3983827,0
1998-04-20,20.989,21.191,20.743,21.068,1647805,0
1998-04-21,20.989,20.989,20.584,20.989,1570490,0
1998-04-22,20.909,20.989,20.821,20.909,1556241,0
1998-04-23,20.787,21.149,20.665,21.149,2161481,0
1998-04-24,21.149,21.229,20.461,20.821,1276307,0
1998-04-27,20.665,20.665,20.222,20.346,1732863,0
1998-04-28,20.425,20.504,19.737,19.897,2208229,0
1998-04-29,20.022,20.258,19.573,19.818,2950806,0
1998-04-30,20.022,20.584,19.862,20.542,6180162,0
1998-05-01,20.584,20.787,20.258,20.627,2886770,0
1998-05-04,20.584,21.025,20.425,20.708,1528306,0
1998-05-05,20.542,20.787,20.504,20.665,1443246,0
1998-05-06,20.584,20.627,20.022,20.022,1156393,0
1998-05-07,20.461,20.627,20.143,20.461,1953740,0
1998-05-08,20.504,20.665,20.222,20.383,651014,0
1998-05-11,20.425,20.787,20.346,20.627,1906021,0
1998-05-12,20.708,20.743,20.222,20.584,904677,0
1998-05-13,20.304,20.542,20.022,20.143,778256,0
1998-05-14,20.022,20.383,20.022,20.179,1011723,0
1998-05-15,20.102,20.346,19.977,20.102,1330940,0
1998-05-18,20.056,20.258,19.774,20.056,1054462,0
1998-05-19,20.022,20.504,19.94,20.022,1128873,0
1998-05-20,20.222,20.425,19.862,20.346,860140,0
1998-05-21,20.346,20.665,20.022,20.627,1108264,0
1998-05-22,20.989,21.229,20.868,21.191,2577097,0
1998-05-26,21.191,21.396,20.909,21.149,1397046,0
1998-05-27,20.584,20.989,20.504,20.708,1902565,0
1998-05-28,20.665,20.708,20.383,20.584,1444077,0
1998-05-29,20.743,21.191,20.584,20.947,1089313,0
1998-06-01,20.665,20.868,20.425,20.627,1155150,0
1998-06-02,20.627,20.665,20.425,20.461,991532,0
1998-06-03,20.561,20.685,20.477,20.519,1272297,0
1998-06-04,20.317,20.477,20.194,20.194,919612,0
1998-06-05,20.194,20.36,20.034,20.36,1022650,0
1998-06-08,20.44,20.561,20.115,20.477,1322777,0
1998-06-09,20.317,20.519,20.115,20.158,1046163,0
1998-06-10,19.991,20.477,19.953,20.115,1543658,0
1998-06-11,20.115,20.237,19.712,19.991,1468417,0
1998-06-12,20.158,20.599,20.034,20.115,1808379,0
1998-06-15,19.79,19.871,18.732,18.732,1579618,0
1998-06-16,18.856,19.06,18.697,18.9,2661190,0
1998-06-17,18.9,19.383,18.856,18.856,1315587,0
1998-06-18,19.024,19.712,18.978,19.383,1476304,0
1998-06-19,19.79,19.953,19.586,19.871,1667720,0
1998-06-22,19.871,19.953,19.463,19.751,953220,0
1998-06-23,19.629,20.071,19.304,19.953,1818617,0
1998-06-24,20.115,20.36,19.463,20.194,2842368,0
1998-06-25,20.237,20.274,19.991,20.115,1628718,0
1998-06-26,20.194,20.802,20.158,20.802,1751947,0
1998-06-29,21.09,21.733,21.002,21.207,2577371,0
1998-06-30,21.371,22.306,21.207,21.903,3107368,0
1998-07-01,21.822,22.105,21.451,22.022,1273679,0
1998-07-02,22.138,22.349,21.653,21.935,2162586,0
1998-07-06,22.26,22.992,22.226,22.79,2461471,0
1998-07-07,22.832,22.955,22.428,22.465,2349026,0
1998-07-08,22.386,22.428,22.105,22.349,1636599,0
1998-07-09,22.26,22.349,21.777,21.935,1491929,0
1998-07-10,21.777,22.55,21.532,22.428,2614024,0
1998-07-13,22.26,22.55,21.856,22.507,1551820,0
1998-07-14,22.349,23.035,22.306,22.912,1723734,0
1998-07-15,22.992,23.844,22.872,23.441,1726776,0
1998-07-16,23.484,23.969,23.194,23.889,1447809,0
1998-07-17,23.723,23.844,23.112,23.397,1635495,0
1998-07-20,23.36,23.397,22.589,23.36,862353,0
1998-07-21,23.317,23.562,21.981,22.306,1683760,0
1998-07-22,21.981,22.26,21.497,22.226,1327900,0
1998-07-23,22.138,22.226,21.903,21.981,1446979,0
1998-07-24,21.822,22.79,21.822,22.306,947139,0
1998-07-27,21.981,22.428,21.733,22.226,1125133,0
1998-07-28,22.059,22.059,21.409,21.733,1238547,0
1998-07-29,21.653,21.903,21.329,21.409,1023206,0
1998-07-30,21.409,21.777,21.409,21.497,832475,0
1998-07-31,21.573,21.653,20.643,20.844,1291107,0
1998-08-03,21.128,21.252,20.685,20.802,1354314,0
1998-08-04,20.802,20.802,18.732,19.428,2368527,0
1998-08-05,19.428,19.913,18.09,18.821,2382637,0
1998-08-06,18.978,19.304,18.612,18.978,1518901,0
1998-08-07,19.138,19.751,18.978,19.463,1952497,0
1998-08-10,19.509,19.712,19.226,19.342,925001,0
1998-08-11,18.821,19.102,18.328,18.937,1455275,0
1998-08-12,19.024,19.544,18.856,19.463,878946,0
1998-08-13,19.509,20.237,19.509,20.071,1235783,0
1998-08-14,19.79,19.871,18.451,19.102,1170501,0
1998-08-17,19.102,19.913,18.937,19.463,1290415,0
1998-08-18,19.383,19.428,18.496,18.856,2070886,0
1998-08-19,19.024,19.226,18.978,19.138,739948,0
1998-08-20,19.138,19.26,18.575,18.937,722379,0
1998-08-21,19.06,19.138,17.765,18.612,1434533,0
1998-08-24,18.697,19.138,18.046,18.328,857651,0
1998-08-25,18.978,19.06,18.292,18.821,1014907,0
1998-08-26,17.938,18.545,17.527,17.814,2477373,0
1998-08-27,17.367,17.402,15.978,16.427,3508880,0
1998-08-28,16.146,16.674,16.022,16.348,2027870,0
1998-08-31,16.304,16.427,14.839,15.002,1942675,0
1998-09-01,15.002,15.283,13.046,15.081,6404222,0
1998-09-02,15.162,15.487,14.799,15.04,2082368,0
1998-09-03,14.88,15.821,14.758,15.126,2108507,0
1998-09-04,15.612,16.022,15.407,15.775,1476718,0
1998-09-08,15.775,16.304,15.574,15.653,1672701,0
1998-09-09,15.899,16.919,15.899,16.674,2904055,0
1998-09-10,16.507,17.2,16.022,16.998,2912355,0
1998-09-11,16.674,17.448,16.146,17.325,1492482,0
1998-09-14,17.367,18.791,17.367,18.262,2069783,0
1998-09-15,18.262,18.262,17.448,17.49,1603958,0
1998-09-16,17.402,17.772,17.367,17.693,933302,0
1998-09-17,17.49,17.57,16.753,16.874,1382254,0
1998-09-18,16.919,17.286,16.674,17.245,1454450,0
1998-09-21,17.165,17.693,16.955,17.527,784343,0
1998-09-22,17.367,18.018,17.165,17.85,1482249,0
1998-09-23,18.185,19.038,18.098,18.993,2135756,0
1998-09-24,20.215,20.215,18.185,18.631,1525953,0
1998-09-25,18.262,18.959,17.85,18.959,1090555,0
1998-09-28,18.959,18.959,17.895,18.545,1001904,0
1998-09-29,18.71,18.872,18.262,18.669,730822,0
1998-09-30,18.345,18.757,17.649,18.757,2198823,0
1998-10-01,18.423,18.757,17.122,17.325,1622771,0
1998-10-02,17.325,18.219,16.796,18.139,1945443,0
1998-10-05,18.098,19.078,17.974,19.078,1845723,0
1998-10-06,19.202,19.202,18.185,18.757,1195123,0
1998-10-07,18.757,18.834,18.262,18.466,1230667,0
1998-10-08,18.098,18.219,17.448,18.018,1811700,0
1998-10-09,18.063,18.185,17.615,17.974,1409774,0
1998-10-12,17.938,18.219,17.615,17.615,1184748,0
1998-10-13,17.974,18.063,17.402,17.772,1577822,0
1998-10-14,17.772,18.185,17.57,17.974,1562330,0
1998-10-15,17.814,18.423,17.693,18.185,717267,0
1998-10-16,18.345,18.914,18.098,18.914,1932164,0
1998-10-19,18.669,18.993,18.345,18.834,735246,0
1998-10-20,18.423,18.545,16.224,17.85,9424870,0
1998-10-21,17.772,18.185,16.874,18.063,2357464,0
1998-10-22,17.895,17.895,17.325,17.737,2123167,0
1998-10-23,17.57,17.649,17.325,17.527,1846139,0
1998-10-26,17.49,18.385,17.286,18.018,1655824,0
1998-10-27,17.938,18.589,17.367,17.57,1569376,0
1998-10-28,17.57,17.649,17.286,17.57,1191802,0
1998-10-29,17.527,17.895,16.63,17.448,4011349,0
1998-10-30,17.245,18.018,16.955,17.85,2825081,0
1998-11-02,17.772,18.098,17.693,17.85,1888597,0
1998-11-03,17.938,18.018,17.737,17.772,1173684,0
1998-11-04,17.938,18.466,17.85,18.3,2160235,0
1998-11-05,17.938,18.139,17.737,18.018,1530517,0
1998-11-06,18.185,18.669,18.018,18.262,1449329,0
1998-11-09,18.063,18.262,17.814,18.018,961933,0
1998-11-10,17.85,17.895,17.286,17.57,1413648,0
1998-11-11,17.693,17.737,16.55,16.919,2447082,0
1998-11-12,16.874,16.919,16.471,16.874,2370736,0
1998-11-13,17.122,17.527,16.796,16.919,1115456,0
1998-11-16,17.286,17.974,17.286,17.938,2149034,0
1998-11-17,17.814,18.423,17.693,18.423,2254008,0
1998-11-18,18.423,19.406,18.262,19.118,2980406,0
1998-11-19,19.284,20.056,18.545,19.564,3966680,0
1998-11-20,20.056,20.056,18.872,19.321,2531592,0
1998-11-23,19.529,19.564,18.993,19.284,1604516,0
1998-11-24,19.284,19.321,18.834,19.078,1129838,0
1998-11-25,19.078,19.078,18.589,18.757,920025,0
1998-11-27,18.757,19.078,18.757,18.993,774940,0
1998-11-30,18.993,19.038,18.589,18.791,1097338,0
1998-12-01,18.71,18.959,18.466,18.631,1004671,0
1998-12-02,18.466,18.71,18.262,18.589,973688,0
1998-12-03,18.71,18.71,17.85,17.85,1523880,0
1998-12-04,18.098,18.219,17.814,17.938,1283085,0
1998-12-07,17.938,18.219,17.85,17.895,1264415,0
1998-12-08,17.737,18.345,16.955,18.345,2807381,0
1998-12-09,18.278,18.322,17.621,17.742,1742131,0
1998-12-10,17.787,17.989,17.25,17.418,2611948,0
1998-12-11,17.54,17.742,17.373,17.418,1332876,0
1998-12-14,17.46,18.112,17.418,18.033,1463713,0
1998-12-15,18.112,18.603,18.075,18.481,1578373,0
1998-12-16,18.443,19.138,18.443,18.973,1849596,0
1998-12-17,18.892,19.673,18.771,19.586,2011415,0
1998-12-18,19.953,20,19.673,19.751,3201698,0
1998-12-21,19.712,19.831,19.586,19.629,1740057,0
1998-12-22,19.586,19.712,19.096,19.673,1403133,0
1998-12-23,19.673,20.324,19.586,20.202,1347257,0
1998-12-24,20.289,20.57,20.202,20.447,690295,0
1998-12-28,20.613,20.903,20.492,20.903,1936040,0
1998-12-29,20.903,20.903,20.245,20.41,861658,0
1998-12-30,20.492,20.492,20.245,20.367,501092,0
1998-12-31,20.367,20.492,20.245,20.447,860967,0
1999-01-04,20.324,20.367,19.551,19.798,2504072,0
1999-01-05,19.673,19.92,19.509,19.586,2499229,0
1999-01-06,20,20.289,19.877,20.202,2475856,0
1999-01-07,19.92,20.289,19.712,20.202,1904644,0
1999-01-08,20.166,20.41,19.92,20.202,1429692,0
1999-01-11,20.078,20.122,19.509,19.509,1291522,0
1999-01-12,19.551,19.629,19.218,19.383,1264690,0
1999-01-13,18.892,19.673,18.849,19.673,1868264,0
1999-01-14,19.509,19.798,19.181,19.551,2929640,0
1999-01-15,19.586,19.673,19.26,19.673,2387477,0
1999-01-19,19.509,19.673,19.26,19.551,1401889,0
1999-01-20,19.181,19.673,18.892,19.342,2039488,0
1999-01-21,19.586,20.78,19.586,20,4937877,0
1999-01-22,20.166,21.639,20.078,21.315,3571531,0
1999-01-25,21.396,21.966,20.981,21.596,3826155,0
1999-01-26,21.639,21.807,21.396,21.559,2707106,0
1999-01-27,21.596,21.807,21.559,21.684,2974872,0
1999-01-28,21.559,21.719,21.474,21.639,2563542,0
1999-01-29,21.639,21.639,21.315,21.639,1538816,0
1999-02-01,21.596,21.596,21.068,21.436,1464409,0
1999-02-02,21.353,21.596,21.315,21.596,1751947,0
1999-02-03,21.596,22.459,21.559,22.3,2847490,0
1999-02-04,22.332,22.95,22.176,22.912,3918135,0
1999-02-05,22.825,22.912,22.543,22.543,3172236,0
1999-02-08,22.703,24.345,22.703,23.651,5988881,0
1999-02-09,23.773,23.898,22.872,23.035,2918854,0
1999-02-10,22.95,23.562,22.872,23.317,1690818,0
1999-02-11,23.112,23.562,23.112,23.404,3549816,0
1999-02-12,23.404,23.606,23.161,23.282,1089038,0
1999-02-16,23.112,23.484,22.623,22.667,1766471,0
1999-02-17,22.667,22.79,22.5,22.581,1784038,0
1999-02-18,22.581,22.581,21.886,22.176,1987629,0
1999-02-19,22.13,22.378,21.639,22.13,1902982,0
1999-02-22,22.254,23.441,22.13,23.36,2357464,0
1999-02-23,23.441,23.562,22.5,22.79,1701327,0
1999-02-24,23.112,23.651,22.992,23.606,2071855,0
1999-02-25,23.441,23.852,23.317,23.73,2149312,0
1999-02-26,23.898,24.3,23.808,24.265,3338482,0
1999-03-01,24.265,24.265,23.238,23.317,2561188,0
1999-03-02,23.282,23.282,21.886,22.052,2788155,0
1999-03-03,22.052,22.42,21.966,22.332,1807692,0
1999-03-04,22.42,22.543,22.13,22.3,1626228,0
1999-03-05,22.623,22.703,22.3,22.332,1801464,0
1999-03-08,22.5,22.581,22.3,22.3,800113,0
1999-03-09,22.378,22.912,22.13,22.212,1548914,0
1999-03-10,22.189,24.287,22.189,23.919,2956338,0
1999-03-11,24.243,24.452,23.506,23.875,2280148,0
1999-03-12,24.206,24.287,23.137,23.506,1671176,0
1999-03-15,24.04,24.165,23.34,23.462,2078081,0
1999-03-16,24.04,24.452,23.919,24.41,3092983,0
1999-03-17,24.697,26.181,24.697,26.015,5870628,0
1999-03-18,25.688,26.392,25.4,26.303,3025907,0
1999-03-19,25.688,26.015,25.276,25.979,2729237,0
1999-03-22,25.522,25.811,25.032,25.478,2611118,0
1999-03-23,25.108,25.603,24.578,25.522,2752331,0
1999-03-24,25.522,26.224,25.4,25.979,2124274,0
1999-03-25,26.181,26.346,25.811,26.015,2100483,0
1999-03-26,25.856,25.856,25.4,25.566,1955675,0
1999-03-29,25.979,27.003,25.934,26.674,2625781,0
1999-03-30,26.635,26.635,26.181,26.591,1379209,0
1999-03-31,26.427,26.512,25.77,26.015,1394702,0
1999-04-01,26.137,26.137,25.603,26.015,1319323,0
1999-04-05,26.057,26.137,25.77,25.934,1148098,0
1999-04-06,26.015,26.181,25.566,25.688,1268148,0
1999-04-07,26.137,27.66,26.015,27.418,2237408,0
1999-04-08,27.293,27.497,26.761,27.207,1826774,0
1999-04-09,27.003,28.032,26.795,27.829,2018334,0
1999-04-12,27.741,31.286,27.459,30.138,4945485,0
1999-04-13,30.294,32.522,30.138,31.619,7303502,0
1999-04-14,31.532,31.532,29.144,29.187,4996656,0
1999-04-15,29.144,29.311,27.66,28.407,2347921,0
1999-04-16,28.566,29.76,28.154,29.559,1838392,0
1999-04-19,30.381,30.46,28.407,29.311,3613441,0
1999-04-20,29.103,29.144,28.075,28.855,1495939,0
1999-04-21,29.022,29.476,27.829,28.654,2204082,0
1999-04-22,29.065,29.883,29.022,29.638,2045299,0
1999-04-23,29.638,30.013,28.977,29.187,1283638,0
1999-04-26,29.225,30.214,28.733,30.214,2938909,0
1999-04-27,31.775,31.943,31.118,31.619,3101143,0
1999-04-28,31.619,31.619,30.628,30.915,2041707,0
1999-04-29,30.628,32.233,30.583,31.286,1542275,0
1999-04-30,31.286,31.989,30.504,31.118,2371295,0
1999-05-03,30.959,31.451,30.67,31.366,1189866,0
1999-05-04,31.407,31.575,29.724,30.294,1923588,0
1999-05-05,30.214,30.959,29.514,30.67,2189419,0
1999-05-06,30.628,31.451,30.628,30.828,2336991,0
1999-05-07,31.205,33.057,31.083,32.934,4377454,0
1999-05-10,32.934,32.934,31.82,31.901,2762291,0
1999-05-11,32.277,32.478,32.029,32.233,3183440,0
1999-05-12,32.355,32.355,31.653,31.775,1094985,0
1999-05-13,31.697,32.6,31.697,31.862,5266500,0
1999-05-14,31.494,32.277,30.874,31.494,1997585,0
1999-05-17,31.33,31.901,31.083,31.532,2501996,0
1999-05-18,31.619,31.742,31.118,31.407,2259958,0
1999-05-19,31.33,33.258,31.33,32.847,3378867,0
1999-05-20,32.847,33.548,32.725,32.934,2817060,0
1999-05-21,33.223,33.258,32.066,32.188,1733277,0
1999-05-24,32.277,32.6,31.407,31.943,2462991,0
1999-05-25,31.943,32.437,30.828,30.828,2091080,0
1999-05-26,31.619,32.766,30.959,32.188,3244292,0
1999-05-27,32.934,34.739,32.644,34.003,4909248,0
1999-05-28,33.838,34.495,33.671,34.126,1534386,0
1999-06-01,34.251,34.292,33.427,34.003,1561086,0
1999-06-02,34.085,34.33,32.725,32.847,2391625,0
1999-06-03,32.766,33.512,32.564,33.258,2084303,0
1999-06-04,33.427,34.909,33.427,34.205,1985827,0
1999-06-07,34.251,34.909,34.205,34.33,1343667,0
1999-06-08,34.003,35.399,33.961,34.988,1700499,0
1999-06-09,35.334,35.5,33.931,34.055,3524093,0
1999-06-10,33.686,33.81,32.448,33.15,2314727,0
1999-06-11,33.193,33.352,32.616,32.906,1662464,0
1999-06-14,33.352,33.352,31.205,31.205,2303659,0
1999-06-15,31.048,31.205,29.065,30.425,4084515,0
1999-06-16,31.372,32.036,31.249,31.784,3300172,0
1999-06-17,31.705,32.118,31.292,31.705,1715575,0
1999-06-18,31.95,32.16,30.058,30.714,4188388,0
1999-06-21,31.372,32.531,31.292,32.362,4045652,0
1999-06-22,31.705,33.107,31.705,32.202,2897418,0
1999-06-23,31.914,32.036,30.883,31.126,3181775,0
1999-06-24,31.205,31.414,30.923,30.959,1994265,0
1999-06-25,31.083,31.538,30.59,30.714,693201,0
1999-06-28,30.883,31.494,30.381,30.469,1186684,0
1999-06-29,30.504,30.59,29.559,29.599,2514166,0
1999-06-30,29.144,29.599,27.577,28.11,4033064,0
1999-07-01,28.154,29.766,28.154,29.187,2763397,0
1999-07-02,29.514,30.381,29.514,29.599,1569659,0
1999-07-06,29.724,30.634,29.679,29.766,2420943,0
1999-07-07,29.969,30.058,27.121,28.2,4406222,0
1999-07-08,28.4,29.435,28.154,29.187,4034033,0
1999-07-09,29.065,29.144,28.646,29.022,1332876,0
1999-07-12,28.9,28.977,27.908,28.277,2039628,0
1999-07-13,28.2,28.855,28.075,28.689,2340449,0
1999-07-14,28.977,29.803,28.775,29.022,1588468,0
1999-07-15,29.889,29.889,29.065,29.103,1023617,0
1999-07-16,28.9,29.022,28.321,28.9,1486534,0
1999-07-19,28.9,29.267,28.486,28.733,1214619,0
1999-07-20,28.775,29.022,28.277,28.277,1900076,0
1999-07-21,28.4,28.4,27.453,27.621,1550435,0
1999-07-22,27.533,27.908,27.409,27.453,1263166,0
1999-07-23,27.497,27.989,27.207,27.286,1797453,0
1999-07-26,27.245,27.367,26.34,26.418,1766884,0
1999-07-27,26.418,26.665,25.516,26.418,3572225,0
1999-07-28,26.418,28.032,26.418,27.409,2625503,0
1999-07-29,27.409,27.741,26.917,27.577,1830092,0
1999-07-30,27.741,28.364,27.33,27.786,1547809,0
1999-08-02,27.786,27.821,27.245,27.245,1008127,0
1999-08-03,27.245,27.497,26.957,27.245,1767162,0
1999-08-04,27.245,28.2,27.245,27.286,1953188,0
1999-08-05,27.409,27.577,26.957,27.039,2406837,0
1999-08-06,26.957,27.409,26.795,27.164,822382,0
1999-08-09,27.121,27.866,27.121,27.577,878808,0
1999-08-10,28.277,28.277,26.917,26.997,1744619,0
1999-08-11,26.833,26.833,25.472,26.05,3090636,0
1999-08-12,26.418,26.997,26.253,26.418,2067983,0
1999-08-13,27.085,27.164,26.753,27.039,1287370,0
1999-08-16,27.164,27.164,26.753,26.957,971891,0
1999-08-17,27.085,27.533,27.039,27.533,1544347,0
1999-08-18,27.453,27.621,27.121,27.497,1229146,0
1999-08-19,27.409,27.7,27.245,27.621,1236751,0
1999-08-20,27.7,28.566,27.577,28.443,1639783,0
1999-08-23,28.566,29.225,28.566,28.936,1878778,0
1999-08-24,28.775,29.267,28.4,29.187,1560946,0
1999-08-25,29.492,30.034,29.449,29.992,1453483,0
1999-08-26,29.992,29.992,29.326,29.492,1110475,0
1999-08-27,29.412,29.703,28.87,28.912,730547,0
1999-08-30,28.959,28.993,28.169,28.208,1521250,0
1999-08-31,28.127,28.413,27.338,27.338,4479525,0
1999-09-01,27.59,28.502,27.547,28.371,2135199,0
1999-09-02,26.84,27.837,26.681,27.09,4458365,0
1999-09-03,27.626,28.208,27.258,27.959,1600087,0
1999-09-07,28.003,28.459,27.425,27.669,1578648,0
1999-09-08,27.59,27.837,26.84,27.003,1931751,0
1999-09-09,27.003,27.338,26.714,27.215,1751812,0
1999-09-10,27.381,27.626,27.048,27.505,1651262,0
1999-09-13,27.338,27.425,27.136,27.215,1339655,0
1999-09-14,27.173,27.59,27.003,27.215,1379346,0
1999-09-15,27.215,27.425,27.048,27.173,1050173,0
1999-09-16,27.215,27.215,26.803,26.84,1038699,0
1999-09-17,27.425,27.425,26.761,27.173,1428447,0
1999-09-20,27.173,27.381,26.924,27.09,1112412,0
1999-09-21,26.968,27.09,25.472,25.761,1749601,0
1999-09-22,25.638,26.346,25.017,25.227,2030091,0
1999-09-23,25.061,25.061,23.161,24.027,3075559,0
1999-09-24,23.651,24.314,22.66,23.735,2279869,0
1999-09-27,23.651,24.692,23.447,24.273,2006711,0
1999-09-28,24.356,24.482,23.282,23.817,1716128,0
1999-09-29,23.817,26.015,23.735,25.439,2770729,0
1999-09-30,25.761,25.761,24.104,24.936,3408049,0
1999-10-01,24.813,26.015,24.273,25.148,3527965,0
1999-10-04,25.148,25.472,24.771,24.982,3191186,0
1999-10-05,25.182,26.303,25.017,26.303,3602097,0
1999-10-06,26.216,26.427,25.638,25.848,1524293,0
1999-10-07,25.603,26.015,25.182,25.392,1307011,0
1999-10-08,25.227,25.306,24.813,25.017,1728439,0
1999-10-11,24.524,25.102,24.437,24.561,1880437,0
1999-10-12,24.813,25.761,24.813,25.392,1904919,0
1999-10-13,25.227,25.227,24.356,24.482,1264137,0
1999-10-14,24.437,24.482,23.317,24.314,3137656,0
1999-10-15,23.194,23.527,22.783,22.825,2772386,0
1999-10-18,22.992,23.694,22.495,23.527,2005331,0
1999-10-19,23.937,24.071,22.615,22.825,1352790,0
1999-10-20,23.073,23.161,21.951,22.66,3356049,0
1999-10-21,22.66,22.783,21.87,22.536,3206676,0
1999-10-22,22.371,23.527,21.951,23.112,4394188,0
1999-10-25,23.161,23.858,23.03,23.161,3072656,0
1999-10-26,23.112,23.615,22.615,23.03,2258435,0
1999-10-27,23.194,24.771,22.783,24.104,3603617,0
1999-10-28,25.182,25.27,24.561,24.852,1917920,0
1999-10-29,25.392,25.516,24.692,24.852,2031056,0
1999-11-01,24.892,25.182,24.692,25.061,1366760,0
1999-11-02,25.148,25.227,24.771,24.936,1885832,0
1999-11-03,24.356,24.561,23.57,23.817,3290073,0
1999-11-04,24.194,24.437,23.57,23.817,2671145,0
1999-11-05,23.735,24.104,23.03,23.194,2398262,0
1999-11-08,22.536,24.027,22.495,23.735,2348749,0
1999-11-09,23.983,24.194,23.161,23.238,1577958,0
1999-11-10,23.073,23.36,22.783,23.03,1443798,0
1999-11-11,23.161,23.484,22.825,23.112,1239380,0
1999-11-12,24.104,24.148,23.238,23.817,1581831,0
1999-11-15,23.773,24.314,23.615,23.615,1800909,0
1999-11-17,24.194,24.604,23.484,23.694,1935760,0
1999-11-18,23.858,23.937,22.825,23.858,4134444,0
1999-11-19,23.735,23.937,23.36,23.817,1933134,0
1999-11-22,23.651,23.773,22.615,22.66,2007543,0
1999-11-23,22.536,22.615,21.371,21.706,2838776,0
1999-11-24,22.037,22.536,21.915,22.536,2232567,0
1999-11-26,22.615,22.615,21.87,21.951,729718,0
1999-11-29,21.994,22.739,21.581,22.536,2480004,0
1999-11-30,22.371,22.739,22.117,22.371,1494003,0
1999-12-01,22.205,22.371,21.915,21.951,1167323,0
1999-12-02,22.536,22.66,22.159,22.495,1935067,0
1999-12-03,22.703,23.03,22.205,22.325,1988454,0
1999-12-06,22.536,22.615,22.159,22.325,1819582,0
1999-12-07,22.205,22.249,20.548,21.041,3946349,0
1999-12-08,20.643,21.018,20.143,20.729,3660327,0
1999-12-09,21.063,21.518,20.561,21.229,1947519,0
1999-12-10,21.063,21.099,20.143,20.561,1438130,0
1999-12-13,20.143,20.853,19.725,20.643,5232748,0
1999-12-14,20.561,20.975,19.977,20.352,2959239,0
1999-12-15,20.229,20.433,19.81,19.977,5194162,0
1999-12-16,19.89,19.977,18.937,19.313,6734085,0
1999-12-17,19.602,19.854,19.268,19.355,4460300,0
1999-12-20,19.39,19.558,18.937,19.249,3361164,0
1999-12-21,19.313,19.436,19.024,19.024,2806413,0
1999-12-22,19.226,19.355,18.646,18.691,2259958,0
1999-12-23,18.856,20.397,18.771,20.143,3271817,0
1999-12-27,20.102,20.729,19.977,20.022,2109338,0
1999-12-28,20.309,21.229,20.309,20.729,1846000,0
1999-12-29,20.643,20.896,20.397,20.599,1018641,0
1999-12-30,20.433,20.729,20.143,20.477,1810730,0
1999-12-31,19.933,20.896,19.933,20.352,1095957,0
2000-01-03,20.643,21.182,20.186,20.643,2449716,0
2000-01-04,19.643,20.896,19.643,20.186,3482596,0
2000-01-05,20.309,21.474,20.309,21.43,2827434,0
2000-01-06,21.43,22.059,21.43,21.895,8957941,0
2000-01-07,21.975,22.602,21.975,22.472,2400890,0
2000-01-10,22.558,22.891,22.015,22.059,1742406,0
2000-01-11,21.975,22.059,21.604,21.807,1461226,0
2000-01-12,21.975,22.182,21.099,21.518,3274863,0
2000-01-13,21.639,22.349,21.639,22.015,2610844,0
2000-01-14,22.472,23.31,22.436,23.265,3486053,0
2000-01-18,23.844,24.476,23.434,24.345,2645698,0
2000-01-19,24.265,24.265,23.765,23.844,2214037,0
2000-01-20,23.844,25.472,23.844,25.306,2603653,0
2000-01-21,26.968,27.136,25.681,26.093,5124592,0
2000-01-24,26.635,26.635,24.72,25.017,2880820,0
2000-01-25,25.017,25.017,24.307,24.64,2186931,0
2000-01-26,24.64,27.301,24.597,27.056,5680040,0
2000-01-27,26.968,27.011,25.349,25.848,2812495,0
2000-01-28,25.805,25.928,24.388,25.182,2356909,0
2000-01-31,25.349,25.971,24.51,25.349,2806546,0
2000-02-01,25.848,25.971,25.141,25.306,3713024,0
2000-02-02,25.096,25.848,24.974,25.72,2383463,0
2000-02-03,25.384,25.885,25.263,25.431,2046821,0
2000-02-04,25.384,25.55,24.887,25.017,2490790,0
2000-02-07,25.017,25.971,25.017,25.596,1923172,0
2000-02-08,26.635,27.801,26.137,27.632,4707318,0
2000-02-09,27.923,27.966,26.346,27.258,3534468,0
2000-02-10,27.885,28.551,27.221,28.133,4631385,0
2000-02-11,28.596,28.632,27.512,27.966,4074972,0
2000-02-14,28.133,28.632,27.756,27.923,2063835,0
2000-02-15,27.923,28.965,27.923,28.717,4710642,0
2000-02-16,29.795,30.09,29.051,29.969,4467213,0
2000-02-17,29.67,29.76,28.551,28.928,2220124,0
2000-02-18,28.763,29.007,27.221,27.966,3150519,0
2000-02-22,27.966,28.088,27.136,27.387,2048484,0
2000-02-23,27.801,28.8,27.09,27.136,2363548,0
2000-02-24,27.136,27.136,26.05,26.761,1723596,0
2000-02-25,26.591,26.721,25.55,26.137,1423329,0
2000-02-28,26.55,27.466,26.383,27.301,2644452,0
2000-02-29,27.301,28.344,26.846,27.844,2001731,0
2000-03-02,29.969,31.879,29.76,30.006,3230742,0
2000-03-03,30.173,31.587,30.138,31.423,4012455,0
2000-03-06,31.256,32.376,30.801,31.964,3842891,0
2000-03-07,31.964,33.129,31.922,32.421,3848565,0
2000-03-08,32.522,32.688,30.018,30.809,4506220,0
2000-03-09,30.73,30.73,29.514,30.432,2437959,0
2000-03-10,30.73,32.732,30.73,32.522,6154298,0
2000-03-13,31.35,31.604,30.518,30.938,2038110,0
2000-03-14,30.809,30.938,30.099,30.64,2653440,0
2000-03-15,30.809,31.142,29.724,30.353,2176828,0
2000-03-16,31.393,31.393,28.971,30.765,2654826,0
2000-03-17,30.31,30.73,29.724,30.395,2235061,0
2000-03-20,30.143,30.599,29.305,29.47,1992882,0
2000-03-21,29.47,30.599,29.225,30.599,1913220,0
2000-03-22,30.432,30.562,29.559,29.934,1441860,0
2000-03-23,29.848,30.058,28.893,29.724,2035757,0
2000-03-24,29.559,30.018,28.516,28.847,2002838,0
2000-03-27,28.928,30.185,28.928,30.058,4567765,0
2000-03-28,29.766,29.889,27.387,27.764,2669487,0
2000-03-29,28.054,29.889,27.885,29.305,3738193,0
2000-03-30,29.644,30.395,28.682,29.014,3498919,0
2000-03-31,28.725,29.599,27.809,29.349,2134232,0
2000-04-03,29.389,29.559,28.428,29.138,1907132,0
2000-04-04,29.181,29.47,23.715,27.221,3203358,0
2000-04-05,26.881,26.968,26.05,26.681,2175171,0
2000-04-06,27.722,27.722,27.178,27.632,1301477,0
2000-04-07,29.058,29.305,27.809,28.217,2444461,0
2000-04-10,28.306,28.386,27.056,27.221,1475471,0
2000-04-11,27.09,27.387,25.761,26.137,1608246,0
2000-04-12,26.55,26.714,24.881,25.01,2122476,0
2000-04-13,25.384,26.681,25.088,25.885,2892301,0
2000-04-14,25.464,25.885,23.795,24.293,3010415,0
2000-04-17,23.374,25.088,22.878,24.713,2493697,0
2000-04-18,25.046,25.133,24.213,24.503,3034895,0
2000-04-19,24.713,25.963,24.671,25.632,2256360,0
2000-04-20,25.423,25.72,25.088,25.298,1769792,0
2000-04-24,24.881,25.256,24.172,24.381,1219186,0
2000-04-25,24.713,25.219,24.469,25.176,2344184,0
2000-04-26,25.176,25.384,24.757,25.046,1834657,0
2000-04-27,24.005,25.046,23.961,24.671,1387925,0
2000-04-28,24.757,25.464,24.713,25.046,1791502,0
2000-05-01,25.256,26.137,25.176,25.632,2802674,0
2000-05-02,25.675,26.55,25.509,26.137,2830200,0
2000-05-03,26.635,26.681,24.213,24.967,2601438,0
2000-05-04,24.967,25.298,24.381,25.298,1707964,0
2000-05-05,25.088,25.176,24.845,25.133,1306873,0
2000-05-08,24.967,26.261,24.713,25.596,1377136,0
2000-05-09,24.881,25.596,24.671,25.088,1488332,0
2000-05-10,25.088,25.133,23.043,23.715,4676616,0
2000-05-11,25.675,26.591,24.503,24.988,5462619,0
2000-05-12,26.303,26.512,25.928,26.383,2134372,0
2000-05-15,26.47,27.221,26.175,26.761,2105605,0
2000-05-16,27.512,27.555,26.383,26.681,1578784,0
2000-05-17,26.216,26.591,26.152,26.55,1401482,0
2000-05-18,26.47,27.221,26.47,26.803,1460254,0
2000-05-19,26.55,26.591,25.885,26.261,2002560,0
2000-05-22,26.34,26.427,25.842,25.963,2774183,0
2000-05-23,26.55,26.635,26.05,26.303,2328419,0
2000-05-24,26.137,26.175,25.088,25.464,3111520,0
2000-05-25,25.384,26.175,25.384,26.137,1707829,0
2000-05-26,26.093,26.383,25.675,25.928,1568276,0
2000-05-30,26.216,27.258,26.216,27.178,2152624,0
2000-05-31,27.221,27.932,26.924,27.764,2694523,0
2000-06-01,28.054,29.058,27.555,29.058,2986211,0
2000-06-02,29.058,29.389,28.551,28.725,2203805,0
2000-06-05,28.725,28.928,27.932,28.178,1156947,0
2000-06-06,28.178,29.058,28.01,28.725,1400092,0
2000-06-07,28.74,28.819,27.439,27.569,1625954,0
2000-06-08,27.734,28.906,27.569,28.486,2710426,0
2000-06-09,28.486,28.486,27.65,27.945,945890,0
2000-06-12,28.024,28.573,28.024,28.364,996512,0
2000-06-13,28.486,28.74,28.068,28.443,1848071,0
2000-06-14,28.819,29.412,28.61,29.031,2707797,0
2000-06-15,29.16,29.326,28.2,28.654,1696628,0
2000-06-16,28.819,28.819,28.068,28.443,1975319,0
2000-06-19,29.16,29.492,28.232,28.232,2915119,0
2000-06-20,28.819,29.072,28.154,28.906,1901599,0
2000-06-21,29.412,30.077,29.031,29.831,2074206,0
2000-06-22,30.122,30.243,28.819,29.578,2253319,0
2000-06-23,29.624,29.659,28.953,29.16,1515995,0
2000-06-26,29.326,29.999,28.573,29.203,1492066,0
2000-06-27,27.48,27.48,24.337,25.306,9334833,0
2000-06-28,26.015,27.02,25.638,26.964,8327259,0
2000-06-29,27.106,27.734,26.144,26.809,4084934,0
2000-06-30,26.809,28.068,26.729,27.945,4274278,0
2000-07-03,27.945,28.154,27.734,28.154,716989,0
2000-07-05,28.486,28.486,26.809,27.48,2069503,0
2000-07-06,27.48,27.945,27.229,27.274,1383359,0
2000-07-07,27.396,27.604,26.642,27.439,1773252,0
2000-07-10,27.604,28.443,27.604,28.232,1187374,0
2000-07-11,28.654,28.654,27.902,28.232,1961485,0
2000-07-12,28.407,28.74,28.154,28.486,1773386,0
2000-07-13,28.2,28.364,27.396,28.11,1566617,0
2000-07-14,28.154,28.819,27.734,28.74,1773386,0
2000-07-17,28.784,28.784,27.274,27.879,1906021,0
2000-07-18,27.569,28.364,27.527,27.945,978531,0
2000-07-19,27.989,28.573,27.815,28.486,986826,0
2000-07-20,28.654,28.654,28.024,28.11,1001904,0
2000-07-21,28.154,28.486,27.604,28.068,1153348,0
2000-07-24,28.819,30.077,28.407,28.74,3312621,0
2000-07-25,29.16,29.535,28.277,29.492,2548192,0
2000-07-26,29.16,29.326,28.11,28.697,1415310,0
2000-07-27,28.321,29.031,27.989,27.989,1648769,0
2000-07-28,28.068,28.532,27.361,27.488,2191768,0
2000-07-31,27.815,28.443,27.815,28.11,2861183,0
2000-08-01,28.154,29.326,28.154,29.282,2335888,0
2000-08-02,29.16,30.288,29.16,30.034,2319289,0
2000-08-03,29.578,29.744,28.993,29.37,2227868,0
2000-08-04,29.449,29.659,28.953,29.544,1171332,0
2000-08-07,29.999,31.048,29.999,30.634,2940432,0
2000-08-08,30.959,31.668,30.331,31.286,3943028,0
2000-08-09,31.503,31.799,31.048,31.459,2535880,0
2000-08-10,31.459,31.754,30.835,31.261,1981818,0
2000-08-11,31.212,31.212,30.496,31.126,1638952,0
2000-08-14,31.126,32.261,31.126,31.632,2606279,0
2000-08-15,31.842,31.842,31.423,31.503,1937420,0
2000-08-16,31.668,31.668,31.083,31.35,1341036,0
2000-08-17,31.423,31.922,31.256,31.713,2015977,0
2000-08-18,31.503,31.503,30.793,30.959,1674915,0
2000-08-21,31.126,31.256,30.753,31.083,1491656,0
2000-08-22,31.002,31.212,30.288,30.542,2090941,0
2000-08-23,30.851,31.438,30.685,30.973,1609490,0
2000-08-24,30.896,31.27,30.345,30.851,1485153,0
2000-08-25,31.06,31.525,30.765,31.438,1952770,0
2000-08-28,31.438,31.82,31.358,31.775,2485117,0
2000-08-29,31.862,31.901,31.315,31.4,1337580,0
2000-08-30,31.018,31.27,30.388,30.758,1770760,0
2000-08-31,30.432,31.27,30.345,30.988,1190143,0
2000-09-01,31.61,32.072,31.358,31.828,1358187,0
2000-09-05,32.152,32.196,31.4,31.61,1548219,0
2000-09-06,31.61,32.11,31.567,32.029,1503686,0
2000-09-07,32.196,32.283,31.567,31.735,1049901,0
2000-09-08,31.61,31.61,30.301,30.896,2014457,0
2000-09-11,30.938,32.241,30.938,31.639,1538127,0
2000-09-12,31.862,31.901,31.358,31.82,1094016,0
2000-09-13,31.567,31.648,29.927,30.301,2910277,0
2000-09-14,30.938,31.19,30.555,30.569,2271575,0
2000-09-15,30.555,31.149,30.555,30.896,2421221,0
2000-09-18,30.765,31.27,29.927,30.107,2577650,0
2000-09-19,30.221,30.388,28.959,29.209,1603131,0
2000-09-20,29.341,29.551,28.25,28.538,1977391,0
2000-09-21,28.582,28.582,26.984,27.279,2415277,0
2000-09-22,27.07,27.488,26.695,26.889,2131741,0
2000-09-25,26.902,27.028,26.651,26.977,1823040,0
2000-09-26,26.984,27.997,26.729,27.786,2154151,0
2000-09-27,27.741,28.328,27.448,27.952,1422916,0
2000-09-28,27.7,28.413,27.577,28.169,1981956,0
2000-09-29,28.075,28.459,27.908,28.413,1441724,0
2000-10-02,28.833,29.419,28.413,28.998,2240870,0
2000-10-03,29.175,29.969,28.959,29.551,2245573,0
2000-10-04,29.551,29.551,28.413,28.879,1673531,0
2000-10-05,28.833,29.132,28.538,29.088,1513231,0
2000-10-06,28.749,29.175,28.25,28.493,1834104,0
2000-10-09,28.493,29.296,28.493,29.254,1063451,0
2000-10-10,29.254,30.221,29.175,29.631,1787080,0
2000-10-11,29.462,29.67,28.493,29.132,1739780,0
2000-10-12,29.254,29.927,28.328,28.709,2102007,0
2000-10-13,28.709,28.833,27.786,28.075,3456597,0
2000-10-16,28.25,28.833,27.866,28.25,2146956,0
2000-10-17,28.25,28.413,27.866,28.038,2452894,0
2000-10-18,28.038,28.038,27.151,27.533,1924420,0
2000-10-19,27.577,27.908,27.367,27.577,1652919,0
2000-10-20,27.741,27.997,26.984,27.07,1972137,0
2000-10-23,27.402,27.488,27.028,27.113,1659695,0
2000-10-24,27.279,27.7,26.902,26.902,1317660,0
2000-10-25,26.902,27.151,25.557,26.057,2619417,0
2000-10-26,27.237,27.402,25.934,25.979,3035032,0
2000-10-27,26.144,26.651,25.934,26.399,1682106,0
2000-10-30,26.441,27.07,26.057,26.902,1853328,0
2000-10-31,26.902,28.25,26.902,28.118,1704650,0
2000-11-01,28.118,28.959,28.038,28.833,1729129,0
2000-11-02,28.667,28.791,28.208,28.413,1200790,0
2000-11-03,28.161,28.709,27.612,27.821,1286403,0
2000-11-06,27.866,28.709,27.821,28.075,1291107,0
2000-11-07,28.25,29.088,28.25,28.879,3950913,0
2000-11-08,28.833,29.883,28.833,29.462,1903398,0
2000-11-09,29.175,29.384,28.459,28.459,1351826,0
2000-11-10,28.493,29.209,28.075,28.208,2100348,0
2000-11-13,28.208,28.879,27.488,27.577,1541306,0
2000-11-14,27.7,28.284,27.612,27.908,2811669,0
2000-11-15,28.075,28.371,27.786,28.075,1503541,0
2000-11-16,28.118,28.25,27.786,28.038,1037450,0
2000-11-17,28.161,28.328,27.821,28.208,1274647,0
2000-11-20,28.118,28.161,27.367,27.612,899144,0
2000-11-21,27.577,27.908,27.402,27.866,989182,0
2000-11-22,27.821,27.821,27.028,27.237,1752505,0
2000-11-24,27.237,27.657,27.07,27.323,421699,0
2000-11-27,27.577,27.612,27.237,27.448,1061378,0
2000-11-28,27.367,27.402,26.94,27.191,1109925,0
2000-11-29,25.557,25.681,24.213,24.503,5876436,0
2000-11-30,24.213,24.213,20.425,23.789,8436386,0
2000-12-01,23.707,24.083,23.035,23.5,2029118,0
2000-12-04,23.5,24.845,23.5,24.757,1574641,0
2000-12-05,25.053,25.681,24.713,25.096,2119159,0
2000-12-06,24.859,25.575,24.561,24.604,1759282,0
2000-12-07,24.604,25.486,24.185,24.515,1282255,0
2000-12-08,24.515,24.944,23.758,24.692,1533973,0
2000-12-11,24.515,25.407,24.056,24.859,2100072,0
2000-12-12,24.859,25.234,24.728,25.025,1244635,0
2000-12-13,25.066,25.869,24.728,25.196,2087485,0
2000-12-14,24.859,25.452,22.832,23.253,2473644,0
2000-12-15,22.451,23.758,22.451,23.419,3102664,0
2000-12-18,24.14,24.515,23.253,23.636,1599256,0
2000-12-19,23.043,24.14,23.043,23.34,1424302,0
2000-12-20,22.623,22.955,22.154,22.832,2123446,0
2000-12-21,21.271,21.864,20.425,21.482,3715788,0
2000-12-22,21.396,22.197,21.099,22.197,4242603,0
2000-12-26,23.462,25.452,23.462,25.276,5388767,0
2000-12-27,26.674,26.761,25.827,26.122,4057825,0
2000-12-28,26.674,27.221,26.081,27.221,3197824,0
2000-12-29,27.519,27.641,26.21,26.968,2395359,0
2001-01-02,26.881,26.881,25.407,25.616,2060792,0
2001-01-03,26,26.253,24.307,25.321,3244850,0
2001-01-04,25.157,25.234,23.086,23.889,3669179,0
2001-01-05,24.265,25.321,24.14,24.813,3494772,0
2001-01-08,25.321,25.616,24.9,25.108,1818474,0
2001-01-09,23.969,24.307,22.028,23.34,5033725,0
2001-01-10,23.636,24.056,23.381,23.671,2533530,0
2001-01-11,23.969,24.476,23.506,24.265,4275243,0
2001-01-12,24.476,25.407,24.185,24.476,3232404,0
2001-01-16,24.515,24.9,23.547,24.396,4304838,0
2001-01-17,24.648,25.276,24.648,24.9,20721885,0
2001-01-18,25.066,25.784,24.813,25.575,5389314,0
2001-01-19,25.486,25.827,24.771,25.784,3245953,0
2001-01-22,26.166,26.333,25.575,26.333,2720937,0
2001-01-23,26.166,26.674,25.739,26.506,2775296,0
2001-01-24,26.674,26.84,26.21,26.506,2926324,0
2001-01-25,26.506,27.221,26.418,27.048,2231740,0
2001-01-26,27.048,27.048,26.034,26.288,2347782,0
2001-01-29,26.034,26.635,26.034,26.392,2527720,0
2001-01-30,26.333,26.84,26,26.535,1524571,0
2001-01-31,26.94,27.173,26.166,26.418,2362719,0
2001-02-01,26.418,26.622,25.732,26.303,2146405,0
2001-02-02,26.282,26.521,26.231,26.406,2059409,0
2001-02-05,27.178,27.597,26.84,27.433,3754926,0
2001-02-06,27.433,27.923,27.113,27.345,2642379,0
2001-02-07,27.585,28.192,27.011,28.088,3080538,0
2001-02-08,27.684,28.8,27.684,28.763,4096550,0
2001-02-09,29.203,29.404,28.551,29.031,3728649,0
2001-02-12,29.194,29.744,28.998,29.696,3527689,0
2001-02-13,30.388,30.874,30.221,30.44,5523611,0
2001-02-14,30.185,30.518,30.149,30.488,4233199,0
2001-02-15,30.488,30.488,29.389,29.978,3322300,0
2001-02-16,29.718,29.948,29.16,29.305,2549436,0
2001-02-20,30.049,30.049,28.351,28.538,4634981,0
2001-02-21,28.697,28.9,28.01,28.127,2896864,0
2001-02-22,28.532,28.697,27.772,28.217,2865329,0
2001-02-23,27.885,28.428,27.684,28.147,3175693,0
2001-02-26,28.328,28.697,28.225,28.321,2056086,0
2001-02-27,28.29,28.632,27.519,27.676,2691752,0
2001-02-28,27.65,28.154,27.011,28.154,3205153,0
2001-03-01,28.662,29.24,28.566,29.187,4855031,0
2001-03-02,29.203,30.049,29.181,29.883,3020098,0
2001-03-05,29.896,30.59,29.71,30.365,2073241,0
2001-03-06,30.252,30.518,29.883,30.049,3159097,0
2001-03-07,30.049,30.995,29.978,30.995,2713330,0
2001-03-08,31.236,31.301,30.599,31.098,3151902,0
2001-03-09,31.236,31.466,30.488,30.496,3192151,0
2001-03-12,30.353,30.365,29.267,29.267,2364929,0
2001-03-13,29.132,29.404,28.551,29.167,2638782,0
2001-03-14,28.459,28.959,27.879,28.321,2478757,0
2001-03-15,28.459,29.341,28.386,29.305,2886904,0
2001-03-16,28.625,29.289,28.459,28.582,3303768,0
2001-03-19,28.582,28.998,28.559,28.758,1630790,0
2001-03-20,28.9,30.049,28.632,29.455,2895895,0
2001-03-21,29.462,29.571,27.981,28.075,3828505,0
2001-03-22,26.761,27.237,24.728,25.885,4976743,0
2001-03-23,26.455,27.714,26.455,27.367,3232674,0
2001-03-26,27.612,28.082,27.539,27.815,2079464,0
2001-03-27,28.284,29.132,28.133,29.132,2726607,0
2001-03-28,29.132,29.132,27.779,28.358,2447225,0
2001-03-29,28.016,28.045,27.099,27.779,3240976,0
2001-03-30,27.779,29.233,27.779,29.031,3073900,0
2001-04-02,29.644,29.927,28.459,29.509,3532251,0
2001-04-03,29.744,29.889,26.745,27.2,5705764,0
2001-04-04,27.099,27.741,26.761,27.279,3925183,0
2001-04-05,27.612,28.709,27.505,28.364,3035170,0
2001-04-06,28.459,28.532,26.427,27.632,3391870,0
2001-04-09,27.577,28.637,27.577,27.779,3051352,0
2001-04-10,27.981,29.167,27.981,29.065,2880543,0
2001-04-11,29.065,29.267,28.725,29.058,1941569,0
2001-04-12,28.965,29.296,28.625,28.928,1310608,0
2001-04-16,29.031,29.389,28.8,29.363,1709489,0
2001-04-17,29.203,29.47,29.065,29.37,2365069,0
2001-04-18,29.37,29.535,28.682,28.998,3407222,0
2001-04-19,28.9,29.058,28.045,28.284,3620907,0
2001-04-20,28.459,28.582,27.714,27.879,3327835,0
2001-04-23,28.523,28.559,27.945,28.523,2645560,0
2001-04-24,26.933,27.466,26.418,26.997,4161000,0
2001-04-25,26.997,27.562,26.86,27.301,2617619,0
2001-04-26,28.118,28.965,28.045,28.965,5080749,0
2001-04-27,29.132,29.442,28.9,29.442,3853958,0
2001-04-30,29.333,29.615,28.509,28.573,2278486,0
2001-05-01,28.928,29.501,28.758,29.389,2483046,0
2001-05-02,28.863,28.87,27.173,27.279,3912600,0
2001-05-03,27.279,27.708,26.775,27.547,1977669,0
2001-05-04,27.547,28.351,27.396,28.232,1420977,0
2001-05-07,25.747,26.833,25.407,26.616,16187584,0
2001-05-08,26.441,26.826,26.101,26.786,4695702,0
2001-05-09,26.933,27.345,26.852,27.345,3858934,0
2001-05-10,28.118,28.118,27.387,27.676,3766268,0
2001-05-11,27.439,27.569,27.09,27.258,2686221,0
2001-05-14,27.258,27.473,26.964,27.229,1956508,0
2001-05-15,27.433,27.539,27.099,27.156,2475579,0
2001-05-16,27.266,27.722,26.997,27.402,2822317,0
2001-05-17,26.833,27.728,26.795,27.448,2708213,0
2001-05-18,27.585,28.344,27.473,28.29,3661019,0
2001-05-21,28.459,28.587,28.118,28.551,3636261,0
2001-05-22,28.763,28.763,27.981,28.217,3003087,0
2001-05-23,28.459,28.587,28.118,28.371,3527274,0
2001-05-24,28.371,28.559,28.271,28.532,2746388,0
2001-05-25,28.532,28.532,27.779,27.981,2737256,0
2001-05-29,27.879,27.973,26.84,27.143,3819933,0
2001-05-30,26.933,27.314,26.607,26.657,3507633,0
2001-05-31,26.761,26.846,26.529,26.695,4045233,0
2001-06-01,26.152,26.47,26.137,26.455,4284234,0
2001-06-04,26.49,26.729,26.355,26.556,2341697,0
2001-06-05,26.529,26.58,25.575,25.885,5643801,0
2001-06-06,25.711,25.797,24.213,25.17,7092031,0
2001-06-07,25.176,25.306,24.656,25.075,3319530,0
2001-06-08,25.032,25.891,24.892,25.616,2940018,0
2001-06-11,25.531,25.848,25.439,25.805,4611195,0
2001-06-12,25.509,25.747,24.829,25.148,5681007,0
2001-06-13,25.431,25.575,24.892,24.929,4364590,0
2001-06-14,24.929,24.929,23.623,24.194,4490868,0
2001-06-15,23.707,24.967,23.707,24.373,4648120,0
2001-06-18,24.489,24.515,23.919,23.919,2938634,0
2001-06-19,24.259,24.259,23.288,23.945,3258403,0
2001-06-20,24.206,24.206,23.671,23.838,2351378,0
2001-06-21,23.636,23.937,22.681,22.95,3734322,0
2001-06-22,23.013,23.367,22.655,23.172,2920522,0
2001-06-25,23.172,23.231,21.763,22.037,6906002,0
2001-06-26,21.975,22.269,21.7,22.037,3094508,0
2001-06-27,22.105,22.581,21.836,22.325,3475133,0
2001-06-28,22.443,22.507,22.241,22.341,4110383,0
2001-06-29,22.341,22.655,22.182,22.412,3294087,0
2001-07-02,22.918,22.918,22.349,22.536,2414585,0
2001-07-03,22.805,22.805,22.341,22.443,1073687,0
2001-07-05,22.443,23.179,22.436,23.105,3103498,0
2001-07-06,22.918,23.179,22.681,22.926,3430039,0
2001-07-09,22.926,23.022,22.197,22.278,2936698,0
2001-07-10,22.581,22.855,22.514,22.602,3769038,0
2001-07-11,22.602,22.646,21.87,22.138,2976668,0
2001-07-12,21.975,22.105,21.596,22.046,2093294,0
2001-07-13,21.785,22.615,21.771,22.3,1962456,0
2001-07-16,22.412,22.637,21.903,22.13,1523743,0
2001-07-17,22.13,22.514,22.008,22.514,2728408,0
2001-07-18,22.79,22.79,22.105,22.436,3670009,0
2001-07-19,22.436,22.676,22.332,22.565,1563435,0
2001-07-20,22.891,22.918,22.075,22.349,2028011,0
2001-07-23,22.436,22.543,21.886,22.002,2329662,0
2001-07-24,21.149,21.236,20.402,20.599,7073221,0
2001-07-25,20.599,21.489,20.579,21.315,4894174,0
2001-07-26,21.763,22.217,21.639,22.159,2068121,0
2001-07-27,22.159,22.55,22.008,22.507,2414585,0
2001-07-30,22.507,22.655,22.002,22.55,2465896,0
2001-07-31,22.55,23.202,22.278,22.79,2197991,0
2001-08-01,22.79,23.128,22.681,22.863,1833412,0
2001-08-02,23.128,23.404,22.816,22.992,4774809,0
2001-08-03,23.161,23.161,22.48,22.79,2136861,0
2001-08-06,22.623,22.628,22.112,22.291,2226482,0
2001-08-07,22.217,22.378,21.903,22.075,1724566,0
2001-08-08,22.241,22.311,21.322,21.596,2676260,0
2001-08-09,21.424,21.639,21.018,21.596,2602266,0
2001-08-10,21.763,22.097,21.364,22.015,2904332,0
2001-08-13,21.935,22.105,21.733,21.807,2145577,0
2001-08-14,21.87,22.075,21.87,21.975,2212514,0
2001-08-15,21.763,22.371,21.466,22.105,3376381,0
2001-08-16,22.189,22.205,21.771,21.975,2080292,0
2001-08-17,21.975,21.975,21.54,21.706,2083058,0
2001-08-20,21.754,21.829,21.526,21.596,2656622,0
2001-08-21,21.661,21.754,21.444,21.511,1919440,0
2001-08-22,21.754,22.059,21.619,21.712,2954124,0
2001-08-23,21.895,22.159,21.653,21.975,1958444,0
2001-08-24,21.958,22.465,21.864,22.443,1646557,0
2001-08-27,22.514,22.732,22.472,22.608,1469802,0
2001-08-28,22.783,22.81,22.189,22.249,2780548,0
2001-08-29,22.405,22.565,22.159,22.472,1893438,0
2001-08-30,22.48,22.655,21.935,22.037,1777122,0
2001-08-31,22.241,22.436,21.856,22.269,1330940,0
2001-09-04,22.075,22.84,22.075,22.306,1612397,0
2001-09-05,22.168,22.436,21.909,22.311,2512504,0
2001-09-06,22.037,22.197,21.653,21.87,2243636,0
2001-09-07,21.547,21.87,21.518,21.526,2217630,0
2001-09-10,21.526,21.763,21.301,21.526,2200759,0
2001-09-17,20.868,21.416,20.627,20.757,2243636,0
2001-09-18,20.868,20.868,19.29,19.355,2630620,0
2001-09-19,19.564,19.689,17.099,18.328,3825187,0
2001-09-20,18.328,18.703,17.787,18.139,3541795,0
2001-09-21,17.273,19.153,17.238,17.787,3186207,0
2001-09-24,18.474,18.474,17.8,17.997,1912386,0
2001-09-25,18.185,18.262,17.311,17.468,2691895,0
2001-09-26,17.606,17.606,16.935,17.092,4329324,0
2001-09-27,17.439,17.592,16.927,17.452,3320779,0
2001-09-28,17.787,18.856,17.662,18.677,3696011,0
2001-10-01,18.677,18.771,18.2,18.474,2930750,0
2001-10-02,18.336,19.102,18.336,18.757,2880959,0
2001-10-03,18.892,19.573,18.71,19.369,4297097,0
2001-10-04,20.056,20.056,19.362,19.798,2379728,0
2001-10-05,19.804,20.007,19.29,19.737,2088314,0
2001-10-08,19.737,20.179,19.564,20.078,1976703,0
2001-10-09,20.592,20.592,19.766,20.179,2067431,0
2001-10-10,20.251,21.113,20.251,20.693,2652612,0
2001-10-11,20.519,21.002,20.519,20.814,2488579,0
2001-10-12,20.802,21.025,20.042,20.693,1871863,0
2001-10-15,20.519,20.685,19.839,19.94,1689158,0
2001-10-16,19.905,20.627,19.905,20.512,3453832,0
2001-10-17,20.995,20.995,19.629,19.657,2811943,0
2001-10-18,19.766,20.173,18.784,18.849,2496738,0
2001-10-19,18.821,19.782,18.697,19.463,2338102,0
2001-10-22,19.703,19.925,19.564,19.673,2104221,0
2001-10-23,19.782,19.905,19.015,19.188,2575157,0
2001-10-24,19.327,19.327,17.615,17.715,6034244,0
2001-10-25,17.649,19.132,17.649,18.879,5897600,0
2001-10-26,18.879,19.29,18.437,19.153,4329735,0
2001-10-29,19.226,19.564,18.937,19.383,2928257,0
2001-10-30,19.383,20.251,19.383,19.737,5477141,0
2001-10-31,20.251,20.251,19.564,19.751,3659636,0
2001-11-01,19.602,20.173,19.226,20.049,2862013,0
2001-11-02,20.049,20.049,19.362,19.697,1966049,0
2001-11-05,19.839,20.115,19.703,19.847,2883169,0
2001-11-06,19.673,19.94,19.493,19.847,2029534,0
2001-11-07,19.804,19.925,19.537,19.839,1998555,0
2001-11-08,19.629,20.419,19.602,20.215,2719412,0
2001-11-09,20.282,20.796,20.222,20.383,2376547,0
2001-11-12,19.839,20.36,19.839,20.208,1479758,0
2001-11-13,20.383,20.749,20.022,20.649,2190384,0
2001-11-14,20.649,20.649,19.737,19.825,2046821,0
2001-11-15,19.564,19.573,18.684,19.369,3693103,0
2001-11-16,19.327,19.651,18.865,19.529,2419700,0
2001-11-19,19.428,19.477,18.813,19.455,2325099,0
2001-11-20,19.428,20.158,19.39,20.015,2694381,0
2001-11-21,20.015,20.015,18.502,18.985,4705379,0
2001-11-23,18.985,19.362,18.545,19.327,1872831,0
2001-11-26,19.015,19.327,18.255,19.327,3022172,0
2001-11-27,19.051,20.034,19.051,19.737,3546634,0
2001-11-28,19.463,19.463,18.336,18.502,7035185,0
2001-11-29,17.172,18.637,16.485,18.474,19325658,0
2001-11-30,18.336,18.568,17.967,18.278,5572297,0
2001-12-03,17.958,18.575,17.373,18.098,5116572,0
2001-12-04,18.474,18.669,17.967,18.669,4685328,0
2001-12-05,18.784,19.39,18.637,19.118,3996689,0
2001-12-06,18.879,19.188,18.612,19.007,4255326,0
2001-12-07,18.952,19.39,18.677,19.015,2731720,0
2001-12-10,18.776,18.813,17.945,18.328,3834873,0
2001-12-11,18.328,18.328,16.935,17.2,12257563,0
2001-12-12,17.034,17.041,15.478,16.319,20356195,0
2001-12-13,16.001,17.063,15.863,16.593,12009573,0
2001-12-14,16.204,17.034,15.871,16.767,8545922,0
2001-12-17,16.689,16.695,15.704,15.827,9732471,0
2001-12-18,15.518,15.718,14.345,15.242,21682570,0
2001-12-19,14.655,17.099,14.655,17.034,17726679,0
2001-12-20,17.311,17.513,16.413,16.803,10004662,0
2001-12-21,16.809,17.138,16.311,16.334,8474143,0
2001-12-24,15.929,16.232,15.892,16.027,5493599,0
2001-12-26,16.478,16.762,16.253,16.681,5614066,0
2001-12-27,16.762,17.402,16.494,17.359,12474565,0
2001-12-28,17.506,17.91,17.468,17.715,7882734,0
2001-12-31,17.925,17.925,17.238,17.599,5084899,0
2002-01-02,17.982,17.997,17.295,17.91,5846839,0
2002-01-03,18.171,18.171,17.418,17.655,4024074,0
2002-01-04,17.185,17.302,16.942,17.185,7900438,0
2002-01-07,16.977,17.577,16.903,17.238,7994768,0
2002-01-08,17.238,17.585,17.231,17.562,9328195,0
2002-01-09,17.723,17.85,17.474,17.655,5848912,0
2002-01-10,17.794,17.875,17.359,17.553,4258509,0
2002-01-11,17.693,17.765,17.513,17.585,4597087,0
2002-01-14,17.513,17.585,17.041,17.339,4821698,0
2002-01-15,17.339,17.577,16.86,17.049,7355226,0
2002-01-16,16.651,16.911,16.283,16.565,6994107,0
2002-01-17,16.616,16.722,16.311,16.462,3458121,0
2002-01-18,16.413,16.86,16.341,16.767,3081782,0
2002-01-22,16.897,16.897,16.123,16.131,2826464,0
2002-01-23,16.101,17.005,16.027,16.689,3427829,0
2002-01-24,17.063,17.506,16.762,17.352,3698774,0
2002-01-25,17.352,17.352,16.767,17.076,2736426,0
2002-01-28,16.962,17.138,16.5,16.644,2138658,0
2002-01-29,15.581,15.581,12.206,12.949,36521789,0
2002-01-30,12.414,13.038,10.252,12.724,42996964,0
2002-01-31,12.422,13.038,11.973,12.189,13744514,0
2002-02-01,12.189,13.621,11.756,13.099,15926878,0
2002-02-04,11.446,11.995,11.244,11.279,14341033,0
2002-02-05,11.035,11.171,9.964,10.022,16267945,0
2002-02-06,10.136,10.628,9.69,10.238,11273776,0
2002-02-07,10.584,10.823,10.151,10.506,6579733,0
2002-02-08,10.484,10.795,10.122,10.384,9322246,0
2002-02-11,10.506,10.962,9.99,10.939,5397339,0
2002-02-12,10.947,11.859,10.789,11.345,8932494,0
2002-02-13,11.373,11.806,11.308,11.469,7259658,0
2002-02-14,11.469,11.721,11.049,11.496,4199590,0
2002-02-15,11.582,11.721,11.209,11.462,4835672,0
2002-02-19,11.285,11.792,11.209,11.532,4263348,0
2002-02-20,11.532,11.663,10.815,11.113,5330814,0
2002-02-21,11.113,11.692,11.011,11.214,3346643,0
2002-02-22,11.214,11.41,10.484,11.244,6624544,0
2002-02-25,10.687,10.759,9.927,10.231,15557176,0
2002-02-26,10.302,11.308,10.259,11.209,7624931,0
2002-02-27,11.035,11.373,10.939,11.098,5927334,0
2002-02-28,10.962,11.134,10.535,10.658,5764132,0
2002-03-01,10.513,11.049,10.484,11.035,4102913,0
2002-03-04,11.481,11.582,11.209,11.454,5962188,0
2002-03-05,11.454,13.313,11.454,13.173,11127862,0
2002-03-06,13.586,14.098,13.272,13.984,12190065,0
2002-03-07,14.136,15.697,14.104,15.242,12836107,0
2002-03-08,15.827,15.848,15.089,15.74,10589842,0
2002-03-11,15.74,16.066,15.342,15.848,5807141,0
2002-03-12,15.379,15.914,15.298,15.899,5662478,0
2002-03-13,15.899,16.081,15.487,15.51,3064767,0
2002-03-14,15.518,15.624,15.242,15.495,3983967,0
2002-03-15,15.495,15.821,15.371,15.589,2801016,0
2002-03-18,15.653,16.043,15.581,15.892,3108061,0
2002-03-19,15.892,16.268,15.827,16.043,3562820,0
2002-03-20,16.043,16.447,15.839,16.268,2053598,0
2002-03-21,16.001,17.041,15.937,16.97,4376898,0
2002-03-22,16.977,16.977,16.212,16.311,3433225,0
2002-03-25,16.268,16.608,16.175,16.311,2202701,0
2002-03-26,16.304,16.494,16.009,16.283,2842509,0
2002-03-27,16.283,16.55,16.175,16.334,2733939,0
2002-03-28,16.311,16.674,16.181,16.393,2401721,0
2002-04-01,16.413,16.657,16.348,16.522,1958309,0
2002-04-02,16.478,16.977,16.478,16.809,2621077,0
2002-04-03,15.718,16.432,14.886,16.05,9449626,0
2002-04-04,16.001,16.385,15.863,15.963,3441659,0
2002-04-05,15.478,15.793,15.362,15.566,3615515,0
2002-04-08,15.566,15.793,15.316,15.603,2137694,0
2002-04-09,15.545,15.581,15.183,15.236,2686086,0
2002-04-10,15.059,15.379,15.033,15.298,2836561,0
2002-04-11,15.307,15.653,15.011,15.011,2063970,0
2002-04-12,15.018,15.126,14.258,14.642,2739606,0
2002-04-15,14.851,15.126,14.685,14.831,2059826,0
2002-04-16,15.002,15.598,15.002,15.495,3560465,0
2002-04-17,15.581,16.348,15.581,16.247,3806658,0
2002-04-18,16.247,16.406,16.043,16.175,1919856,0
2002-04-19,16.247,16.283,15.827,16.24,1771731,0
2002-04-22,16.283,16.399,16.043,16.212,1344217,0
2002-04-23,16.212,16.413,15.929,16.138,1989422,0
2002-04-24,15.963,15.972,15.335,15.478,3045268,0
2002-04-25,14.952,15.407,14.764,14.922,5815862,0
2002-04-26,14.915,14.922,13.426,13.911,9041344,0
2002-04-29,13.984,13.984,13.023,13.072,6168264,0
2002-04-30,13.099,13.991,13.038,13.419,6292747,0
2002-05-01,13.739,13.75,13.28,13.571,4871904,0
2002-05-02,13.876,13.997,13.194,13.24,5423894,0
2002-05-03,13.28,13.621,13.173,13.514,2734904,0
2002-05-06,13.514,13.514,12.991,13.006,2282500,0
2002-05-07,12.855,12.899,11.663,11.874,13072750,0
2002-05-08,11.874,12.572,11.437,12.472,9615600,0
2002-05-09,12.297,12.82,12.189,12.297,4049248,0
2002-05-10,12.297,12.297,11.345,11.582,6954829,0
2002-05-13,11.244,11.345,10.395,10.924,11276540,0
2002-05-14,11.134,11.54,11.035,11.503,6718182,0
2002-05-15,11.147,11.2,10.679,10.896,9000818,0
2002-05-16,10.89,11.272,10.687,11.042,7160076,0
2002-05-17,11.171,11.345,10.555,10.744,7144169,0
2002-05-20,10.815,11.279,10.789,11.244,5277982,0
2002-05-21,11.625,11.867,11.098,11.244,6457743,0
2002-05-22,11.59,12.444,11.489,12.444,8671094,0
2002-05-23,12.444,12.748,12.109,12.407,5755831,0
2002-05-24,12.58,12.625,11.95,12.241,2626473,0
2002-05-28,11.945,12.364,11.524,12.025,5246303,0
2002-05-29,11.098,11.352,10.687,10.868,8013712,0
2002-05-30,10.542,10.789,9.622,9.834,14911831,0
2002-05-31,9.978,10.186,9.614,9.978,9004691,0
2002-06-03,9.3128,9.3128,7.4111,7.693,31771317,0
2002-06-04,7.7,7.9751,7.6567,7.874,16131844,0
2002-06-05,7.1508,7.5123,6.3194,6.5217,33096041,0
2002-06-06,6.3984,6.7238,6.0081,6.3915,24151511,0
2002-06-07,6.1169,6.2614,5.7191,6.2252,22091132,0
2002-06-10,6.0445,6.5362,5.9794,6.1458,13136370,0
2002-06-11,6.0806,6.2614,5.3503,5.3648,17059760,0
2002-06-12,5.5456,5.6829,5.2202,5.3142,11449977,0
2002-06-13,5.4803,5.7263,5.4008,5.5456,10158732,0
2002-06-14,5.3865,5.5456,5.1914,5.2562,8237082,0
2002-06-17,5.2562,5.4373,5.083,5.4008,7987299,0
2002-06-18,5.3793,5.6541,5.2927,5.4733,7483302,0
2002-06-19,5.7118,5.9362,5.3936,5.3936,11471558,0
2002-06-20,5.4662,5.5891,5.0466,5.2562,6444191,0
2002-06-21,5.0683,5.2999,5.0107,5.0973,5758877,0
2002-06-24,5.0973,5.1769,4.4541,4.6707,12220494,0
2002-06-25,4.7937,4.8225,4.2442,4.2513,11900862,0
2002-06-26,3.9838,4.4178,3.8249,4.1141,13820720,0
2002-06-27,4.3094,4.3523,3.7888,3.9116,6881801,0
2002-06-28,3.9116,4.3094,3.8971,4.2877,9725551,0
2002-07-01,4.4321,4.5841,3.9332,4.0488,7838475,0
2002-07-02,3.9838,4.0344,3.3258,3.5717,11042800,0
2002-07-03,3.5789,3.8319,3.4706,3.8319,7182756,0
2002-07-05,3.9767,4.0416,3.8319,3.8971,2367420,0
2002-07-08,3.9332,4.0416,3.6872,3.8608,4272751,0
2002-07-09,3.8538,3.9332,3.6515,3.6515,4291562,0
2002-07-10,3.7525,3.7814,3.5863,3.6442,5003854,0
2002-07-11,3.6008,4.1068,3.5933,3.9767,7446374,0
2002-07-12,4.2658,4.4032,4.0562,4.0706,9289604,0
2002-07-15,4.0706,4.2223,3.6587,4.2081,6916515,0
2002-07-16,4.2803,4.4032,3.9406,4.2442,8893905,0
2002-07-17,4.5407,4.7216,4.4032,4.4321,7102402,0
2002-07-18,4.5044,4.8154,4.4321,4.519,6615555,0
2002-07-19,4.4467,4.4467,3.6872,3.6947,10188472,0
2002-07-22,2.5018,2.639,1.4245,1.4388,68712739,0
2002-07-23,1.4388,1.4388,0.7087,0.8533,72432813,0
2002-07-24,0.7159,0.9328,0.5929,0.8965,47793354,0
2002-07-25,0.8243,0.8243,0.6071,0.629,37977343,0
2002-07-26,0.629,1.063,0.5568,0.7087,43044127,0
2002-07-29,1.0483,1.4245,0.9038,1.4245,39402890,0
2002-07-30,1.4245,2.1402,1.1787,1.7206,55303212,0
2002-07-31,1.822,2.1473,1.4603,2.1112,45035763,0
2002-08-01,2.8559,3.0731,2.2918,2.9719,46209588,0
2002-08-02,2.8632,2.8632,2.3282,2.4293,23609064,0
2002-08-05,2.075,2.2703,1.6123,1.6557,20728520,0
2002-08-06,1.8293,2.1402,1.692,1.8293,13864976,0
2002-08-07,1.9812,2.0391,1.7206,1.8873,7970005,0
2002-08-08,1.9305,2.075,1.8582,2.0173,7430468,0
2002-08-09,1.9665,2.0245,1.8366,2.0173,5500659,0
2002-08-12,2.0173,2.1257,1.8582,2.0026,4449373,0
2002-08-13,2.0316,2.075,1.8654,1.8654,4807869,0
2002-08-14,1.8797,2.0316,1.8293,1.9885,7981349,0
2002-08-16,1.8004,1.8437,1.692,1.8075,7808881,0
2002-08-19,1.8437,2.0026,1.7206,2.0026,4886284,0
2002-08-20,1.8944,2.104,1.8582,2.0173,5425828,0
2002-08-21,2.1545,2.6175,2.1545,2.5884,17170128,0
2002-08-22,2.6607,2.9789,2.6175,2.7038,20723128,0
2002-08-23,2.7256,2.8344,2.451,2.5521,8066130,0
2002-08-26,2.6753,2.6897,2.5163,2.6826,6173108,0
2002-08-27,2.7837,2.7908,2.5956,2.6897,6786781,0
2002-08-28,2.6753,2.6753,2.379,2.4365,6413489,0
2002-08-29,2.2198,2.4365,2.1693,2.2628,6762435,0
2002-08-30,2.191,2.4078,2.1618,2.3138,4518251,0
2002-09-03,2.1763,2.2776,2.0102,2.0678,5830934,0
2002-09-04,2.0678,2.2488,2.0606,2.2488,5091678,0
2002-09-05,2.2269,2.5163,2.0968,2.3211,6236730,0
2002-09-06,2.3931,2.4365,2.1545,2.1545,4439968,0
2002-09-09,2.0823,2.2703,2.0245,2.2411,4953091,0
2002-09-10,2.2411,2.2411,2.1257,2.1257,3428381,0
2002-09-11,2.1257,2.2052,2.1257,2.1473,2859106,0
2002-09-12,2.1257,2.1545,2.0102,2.0606,3955061,0
2002-09-13,2.0102,2.0462,1.9594,2.0102,4144267,0
2002-09-17,1.9737,1.9954,1.7138,1.7279,7732395,0
2002-09-18,1.6123,1.6845,1.5399,1.6267,10418476,0
2002-09-19,1.6051,1.7858,1.5689,1.6486,6542806,0
2002-09-20,1.6486,1.7426,1.6123,1.6775,5477698,0
2002-09-23,1.6123,1.6486,1.3521,1.4315,9828871,0
2002-09-24,1.4245,1.4245,1.2074,1.2653,9388910,0
2002-09-25,1.3521,1.5399,1.3521,1.4893,5973665,0
2002-09-26,1.5256,1.8004,1.5256,1.5833,5589588,0
2002-09-27,1.5833,1.5978,1.4388,1.4823,3219679,0
2002-09-30,1.4388,1.663,1.3664,1.6196,6698406,0
2002-10-01,1.6342,1.7064,1.5256,1.6412,3482186,0
2002-10-02,1.5905,1.6775,1.5256,1.5328,4010935,0
2002-10-03,1.5328,1.6123,1.4749,1.5328,2656622,0
2002-10-04,1.5184,1.5472,1.3664,1.3739,5265254,0
2002-10-07,1.3664,1.4315,1.287,1.294,4755450,0
2002-10-08,1.3303,1.3953,1.1134,1.2002,6565211,0
2002-10-09,1.2002,1.2002,1.0483,1.063,7254815,0
2002-10-10,1.0774,1.2002,1.07,1.1062,6534647,0
2002-10-11,1.294,1.316,1.2221,1.2436,5570638,0
2002-10-14,1.2579,1.3882,1.2074,1.345,3528517,0
2002-10-15,1.3882,1.4749,1.2579,1.3303,5193059,0
2002-10-16,1.3376,1.3882,1.2291,1.2653,3580797,0
2002-10-17,1.4024,1.4169,1.1062,1.1134,5501343,0
2002-10-18,1.1496,1.2151,1.1209,1.1496,4276628,0
2002-10-21,1.1134,1.1859,1.1134,1.1568,4269846,0
2002-10-22,1.1421,1.1641,1.0987,1.1421,4172207,0
2002-10-23,1.1421,1.1421,0.94,1.0483,6460511,0
2002-10-24,1.07,1.1062,1.0268,1.0557,3642343,0
2002-10-25,1.0195,1.0195,0.9328,1.0048,6182927,0
2002-10-28,1.0195,1.063,0.9544,0.9691,4636091,0
2002-10-29,0.9762,1.1351,0.9691,1.1209,6036042,0
2002-10-30,1.1421,1.1641,1.0121,1.0845,7451901,0
2002-10-31,1.0845,1.3521,1.0483,1.3521,8824889,0
2002-11-01,1.3664,1.5763,1.294,1.4967,9079103,0
2002-11-04,1.5763,1.7858,1.5399,1.5833,9336769,0
2002-11-05,1.5833,1.7786,1.5763,1.7064,5858457,0
2002-11-06,1.7569,1.9812,1.7426,1.9737,11528536,0
2002-11-07,1.9737,2.2269,1.8293,2.1981,12977316,0
2002-11-08,2.0678,2.2123,1.6845,1.8727,13128348,0
2002-11-11,1.5399,1.8654,1.4603,1.8654,12229070,0
2002-11-12,2.0606,2.1329,1.9015,1.9523,13621003,0
2002-11-13,1.9523,1.9954,1.6486,1.7426,10437012,0
2002-11-14,1.6993,2.0462,1.5111,2.0026,11312362,0
2002-11-15,1.8797,1.9737,1.7279,1.8075,11836828,0
2002-11-18,1.822,1.9233,1.7497,1.8437,5338973,0
2002-11-19,1.8437,1.9015,1.7932,1.8366,4538304,0
2002-11-20,1.8075,1.8437,1.7932,1.8366,3484534,0
2002-11-21,1.8509,2.0606,1.8293,1.9233,7341814,0
2002-11-22,1.9233,2.104,1.7858,2.104,9856255,0
2002-11-25,2.0823,2.2269,1.9954,2.0173,10453748,0
2002-11-26,2.0316,2.1181,2.0173,2.0391,7092581,0
2002-11-27,2.0391,2.0678,1.822,1.8509,7259796,0
2002-11-29,1.8509,1.9885,1.8509,1.9305,3162552,0
2002-12-02,2.0102,2.0102,1.7786,1.8654,5469674,0
2002-12-03,1.8148,1.8654,1.7569,1.8148,4017851,0
2002-12-04,1.7569,1.7932,1.6486,1.7279,5496644,0
2002-12-05,1.7279,1.7786,1.6486,1.7064,4628897,0
2002-12-06,1.6412,1.7497,1.6196,1.6993,3088974,0
2002-12-09,1.6342,1.6993,1.5689,1.5978,4337763,0
2002-12-10,1.6051,1.6993,1.5399,1.6486,4356154,0
2002-12-11,1.6412,1.6486,1.5833,1.5833,2431460,0
2002-12-12,1.5763,1.7064,1.5617,1.6845,4171373,0
2002-12-13,1.7352,2.0391,1.7352,2.0316,10833264,0
2002-12-16,2.0391,2.1257,1.8944,1.9233,8309141,0
2002-12-17,1.9162,1.9305,1.8075,1.8075,3735150,0
2002-12-18,1.7426,1.8437,1.692,1.7426,4572193,0
2002-12-19,1.7279,1.8004,1.692,1.692,3971243,0
2002-12-20,1.692,1.7569,1.5833,1.6196,7505572,0
2002-12-23,1.5833,1.663,1.5833,1.6412,4892098,0
2002-12-24,1.6267,1.6486,1.5833,1.6196,2697839,0
2002-12-26,1.6196,1.6342,1.5833,1.6123,5199004,0
2002-12-27,1.6557,1.6557,1.5545,1.5833,4750469,0
2002-12-30,1.5833,1.6342,1.5689,1.6342,6617353,0
2002-12-31,1.6267,1.9737,1.6196,1.9449,12535422,0
2003-01-02,1.9954,2.1618,1.9449,2.0316,12247328,0
2003-01-03,2.0316,2.0316,1.8873,1.9737,4926814,0
2003-01-06,1.9737,2.0316,1.9233,1.9523,3805685,0
2003-01-07,2.0391,2.1473,2.0026,2.1473,10629675,0
2003-01-08,2.1545,2.3931,2.1473,2.2628,16227972,0
2003-01-09,2.2848,2.4149,2.1981,2.3066,9639387,0
2003-01-10,2.2703,2.4873,2.2703,2.4293,13469416,0
2003-01-13,2.4799,2.5163,2.2992,2.3138,5084899,0
2003-01-14,2.3138,2.4437,2.3138,2.4365,4739406,0
2003-01-15,2.379,2.5163,2.379,2.5088,5637165,0
2003-01-16,2.5235,2.8055,2.5163,2.7837,14464541,0
2003-01-17,2.7908,3.0005,2.7402,2.9427,18160275,0
2003-01-21,2.9211,2.9283,2.3066,2.5521,10906982,0
2003-01-22,2.4657,2.5088,2.2703,2.2848,9146457,0
2003-01-23,2.3138,2.7183,2.3138,2.6245,12883267,0
2003-01-24,2.6318,2.6534,2.451,2.451,6735192,0
2003-01-27,2.5235,2.7183,2.451,2.4945,9075369,0
2003-01-28,2.5235,2.6463,2.4149,2.5305,5559987,0
2003-01-29,2.4584,2.5235,2.422,2.4584,4744801,0
2003-01-30,2.5088,2.5451,2.4584,2.5163,5543942,0
2003-01-31,2.2342,2.5235,2.2342,2.3355,10166479,0
2003-02-03,2.3211,2.35,1.9954,2.1693,15510013,0
2003-02-04,2.1693,2.4149,2.1257,2.3428,6802962,0
2003-02-05,2.3571,2.379,2.1836,2.2342,5649749,0
2003-02-06,2.2411,2.2918,2.0896,2.1618,7483442,0
2003-02-07,2.1618,2.1618,2.0606,2.104,7378878,0
2003-02-10,2.0678,2.104,1.9812,2.0896,5292358,0
2003-02-11,2.1329,2.2198,2.0534,2.1836,4905791,0
2003-02-12,2.0678,2.2198,1.9885,2.0173,4468046,0
2003-02-13,1.9737,1.9954,1.8366,1.8727,5383506,0
2003-02-14,1.9665,1.9665,1.8075,1.8727,4566382,0
2003-02-18,1.9812,2.1473,1.9233,2.1473,4498195,0
2003-02-19,2.1473,2.2848,2.0678,2.0896,5507016,0
2003-02-20,2.4149,2.7038,2.2488,2.6463,24320108,0
2003-02-21,2.7038,2.8127,2.5451,2.5811,10316128,0
2003-02-24,2.451,2.5884,2.451,2.5521,7061739,0
2003-02-25,2.5666,2.7908,2.5666,2.7256,9967176,0
2003-02-26,2.7402,2.7765,2.639,2.6826,4107337,0
2003-02-27,2.7183,2.827,2.6826,2.7765,5476173,0
2003-02-28,2.8127,2.8559,2.7256,2.7473,5432882,0
2003-03-03,2.7765,2.827,2.7402,2.7908,4575925,0
2003-03-04,2.7621,2.7982,2.6318,2.7256,4701370,0
2003-03-05,2.7256,2.8559,2.6607,2.8127,5106755,0
2003-03-06,2.8127,3.0656,2.7548,3.0584,11426882,0
2003-03-07,3.0295,3.0875,2.9211,3.0802,6713478,0
2003-03-10,3.0802,3.1669,2.8487,2.8847,7712478,0
2003-03-11,2.9067,2.9501,2.6175,2.6682,7125636,0
2003-03-12,2.6534,2.7908,2.5956,2.6607,5546712,0
2003-03-13,2.7473,2.9283,2.7183,2.9283,5041746,0
2003-03-14,2.8703,2.9573,2.8199,2.8921,4396951,0
2003-03-17,2.8921,3.0076,2.8199,3.0076,5388900,0
2003-03-18,3.0365,3.0875,2.9573,3.044,4999701,0
2003-03-19,3.0584,3.0802,2.9283,3.0005,3424097,0
2003-03-20,2.7982,2.9573,2.7473,2.9283,7291880,0
2003-03-21,3.0076,3.1743,3.0005,3.1162,7507641,0
2003-03-24,2.9283,3.2174,2.8127,3.1089,5576307,0
2003-03-25,3.1089,3.4416,3.1089,3.4269,8498341,0
2003-03-26,3.4269,3.4706,3.145,3.1743,12943429,0
2003-03-27,3.0731,3.398,3.044,3.398,8326563,0
2003-03-28,3.3332,3.4996,3.3332,3.398,5782252,0
2003-03-31,3.3621,3.3837,3.2751,3.3115,3481078,0
2003-04-01,3.3477,3.6515,3.3477,3.615,10415573,0
2003-04-02,3.7888,3.796,3.5068,3.521,10969633,0
2003-04-03,3.5429,3.615,3.4706,3.521,3930026,0
2003-04-04,3.615,3.6442,3.4343,3.5429,4371502,0
2003-04-07,3.6872,3.7235,3.5933,3.6801,7940959,0
2003-04-08,3.6587,3.6731,3.5068,3.5572,6352356,0
2003-04-09,3.6368,3.7814,3.5789,3.738,6877097,0
2003-04-10,3.7525,3.8319,3.6658,3.8319,6324831,0
2003-04-11,3.8753,4.0126,3.8538,3.9041,7795462,0
2003-04-14,4.0055,4.0126,3.8466,3.9041,6950122,0
2003-04-15,3.9332,3.9406,3.8538,3.8971,3344983,0
2003-04-16,3.8753,3.9189,3.5501,3.6872,8002784,0
2003-04-17,3.7668,4.3379,3.7668,4.2658,19359541,0
2003-04-21,4.3743,4.772,4.302,4.7648,17594320,0
2003-04-22,4.6635,5.3072,4.6057,4.9601,26126136,0
2003-04-23,4.9601,5.0466,4.6347,4.7431,14402580,0
2003-04-24,4.7431,4.9888,4.7141,4.8876,7323004,0
2003-04-25,4.9888,4.9961,4.808,4.8659,4800820,0
2003-04-28,4.9384,5.0611,4.9236,5.0323,6742249,0
2003-04-29,5.0611,5.2416,4.9528,5.0323,9713798,0
2003-04-30,5.0611,5.1191,4.9961,5.0249,8588935,0
2003-05-01,5.0396,5.054,4.6272,4.9094,8472897,0
2003-05-02,4.9528,5.1263,4.9528,5.1045,8368056,0
2003-05-05,5.1624,5.1984,5.0611,5.0754,6012809,0
2003-05-06,5.0973,5.1552,4.9311,4.9601,6150979,0
2003-05-07,4.8803,5.0107,4.7866,5.0107,6673231,0
2003-05-08,4.9888,4.9888,4.772,4.8659,7027021,0
2003-05-09,4.8444,4.9023,4.7431,4.9023,5556811,0
2003-05-12,4.9165,5.1624,4.9094,5.0611,8322691,0
2003-05-13,4.8444,5.1263,4.8371,5.1191,10573244,0
2003-05-14,5.2416,5.7698,5.2056,5.7555,20507367,0
2003-05-15,5.7844,6.0081,5.7844,5.9215,13413817,0
2003-05-16,5.965,6.0011,5.7263,6.0011,7263668,0
2003-05-19,5.8565,5.8856,5.6611,5.6829,5925816,0
2003-05-20,5.6829,5.6829,5.1336,5.3936,21236523,0
2003-05-21,5.3936,5.4446,5.2129,5.3358,16035172,0
2003-05-22,5.3721,5.6108,5.3503,5.5675,14486120,0
2003-05-23,5.5675,5.7483,5.5382,5.7118,8181617,0
2003-05-27,5.7118,5.9286,5.6468,5.9073,9876862,0
2003-05-28,5.9286,5.9938,5.8347,5.842,18315872,0
2003-05-29,5.7844,5.9362,5.6611,5.7483,7118028,0
2003-05-30,5.6901,5.842,5.6829,5.7191,4869555,0
2003-06-02,5.7191,5.813,5.7191,5.813,9011743,0
2003-06-03,5.813,5.82,5.6468,5.7555,4570671,0
2003-06-04,5.7483,6.2034,5.7407,6.2034,11164378,0
2003-06-05,6.1603,6.3624,6.0588,6.3265,8009011,0
2003-06-06,6.4853,6.5362,6.2252,6.3121,9318511,0
2003-06-09,6.3984,6.3984,6.0011,6.2106,6646258,0
2003-06-10,6.2325,6.3624,5.9719,6.0806,7464355,0
2003-06-11,6.1603,6.3408,6.0879,6.3408,4759322,0
2003-06-12,6.3843,6.3984,6.2325,6.3194,4213002,0
2003-06-13,6.3194,6.3265,5.8999,6.0879,5820280,0
2003-06-16,6.0372,6.218,5.9432,6.1458,4613684,0
2003-06-17,6.1458,6.1962,6.0011,6.0231,3802920,0
2003-06-18,6.0157,6.1529,5.8565,6.1529,7231166,0
2003-06-19,6.1749,6.2106,6.0662,6.1314,4323652,0
2003-06-20,6.1314,6.1749,5.965,5.965,4630005,0
2003-06-23,5.8565,5.8565,5.3503,5.4517,11773063,0
2003-06-24,5.4446,5.5963,5.3503,5.4949,4580073,0
2003-06-25,5.4949,5.7698,5.4949,5.6394,4108307,0
2003-06-26,5.6035,5.7985,5.6035,5.7118,4414103,0
2003-06-27,5.7335,5.8492,5.6901,5.6901,3078046,0
2003-06-30,5.6829,5.7627,5.6684,5.7118,4376485,0
2003-07-01,5.5891,5.6394,5.459,5.4877,5597609,0
2003-07-02,5.6035,5.6756,5.6035,5.6035,3739993,0
2003-07-03,5.56,5.5963,5.4226,5.4949,2146405,0
2003-07-07,5.5166,5.7047,5.5166,5.6541,3181088,0
2003-07-08,5.5309,5.7118,5.5309,5.6324,4368602,0
2003-07-09,5.6324,5.6611,5.6035,5.6035,4729721,0
2003-07-10,5.5675,5.5891,5.4155,5.5819,6005202,0
2003-07-11,5.6108,5.6829,5.5963,5.6324,3993785,0
2003-07-14,5.6829,5.7335,5.5891,5.5963,3611915,0
2003-07-15,5.5819,5.6541,5.4155,5.4662,4113285,0
2003-07-16,5.4517,5.459,4.9165,5.0031,11130348,0
2003-07-17,4.8444,5.0466,4.6492,4.9023,9135250,0
2003-07-18,4.9528,5.0466,4.8733,4.9453,4132511,0
2003-07-21,4.9453,5.054,4.9165,4.9888,4178288,0
2003-07-22,4.9888,5.271,4.9888,5.2562,5993586,0
2003-07-23,5.2853,5.2853,4.9961,5.054,4540514,0
2003-07-24,5.0611,5.09,4.8947,4.9528,4282301,0
2003-07-25,4.9528,5.0611,4.8803,5.0249,4082164,0
2003-07-28,5.0249,5.0683,4.9311,4.9311,3554797,0
2003-07-29,4.9453,5.0249,4.8803,4.9453,3125074,0
2003-07-30,5.0031,5.0107,4.7069,4.7286,4447438,0
2003-07-31,4.6996,4.7358,4.555,4.591,7734328,0
2003-08-01,4.591,4.8444,4.5768,4.7216,5826646,0
2003-08-04,4.6996,4.7358,4.3743,4.4828,6991616,0
2003-08-05,4.4609,4.7431,4.4178,4.5621,4889054,0
2003-08-06,4.6926,4.8659,4.5841,4.8587,7559232,0
2003-08-07,4.9023,5.09,4.9023,5.0754,6826060,0
2003-08-08,5.5819,5.6394,5.4226,5.4949,11586078,0
2003-08-11,5.5675,5.7047,5.4949,5.6829,6026502,0
2003-08-12,5.8999,6.0372,5.6829,6.0372,16797529,0
2003-08-13,6.0011,6.0372,5.8565,5.9866,6191782,0
2003-08-14,5.9938,6.0372,5.9215,5.965,6630079,0
2003-08-15,5.9577,5.9577,5.7912,5.8492,3693659,0
2003-08-18,5.842,5.9577,5.813,5.9286,4066537,0
2003-08-19,5.9362,6.0588,5.9073,5.9866,4119787,0
2003-08-20,5.9938,6.218,5.9866,6.1529,3519251,0
2003-08-21,6.1529,6.2975,6.1314,6.1676,3475133,0
2003-08-22,6.1676,6.3047,6.1094,6.1529,4317978,0
2003-08-25,6.218,6.2757,6.1529,6.2468,2540308,0
2003-08-26,6.2757,6.3194,6.2252,6.3121,3393391,0
2003-08-27,6.3194,6.5072,6.3194,6.4925,5189876,0
2003-08-28,6.5072,6.5723,6.4206,6.5723,4722256,0
2003-08-29,6.5723,6.6156,6.4422,6.6012,3892546,0
2003-09-02,6.6012,6.6881,6.5072,6.6519,4626820,0
2003-09-03,6.6519,6.6519,6.6156,6.6446,4416869,0
2003-09-04,6.6084,6.6372,6.5143,6.5867,4943134,0
2003-09-05,6.1458,6.5433,6.1385,6.4637,6502557,0
2003-09-08,6.5072,6.5723,6.471,6.5579,4376207,0
2003-09-09,6.6735,6.6808,6.3984,6.4637,5198725,0
2003-09-10,6.4925,6.5433,6.3481,6.4206,3673189,0
2003-09-11,6.4853,6.5362,6.3265,6.3481,5518077,0
2003-09-12,6.2614,6.3915,6.1962,6.3624,6106998,0
2003-09-15,6.3408,6.3408,6.2397,6.2688,4412722,0
2003-09-16,6.3047,6.3772,6.2757,6.3481,3250379,0
2003-09-17,6.3194,6.4784,6.3047,6.4637,5173969,0
2003-09-18,6.471,6.6519,6.4565,6.5939,6793976,0
2003-09-19,6.5939,6.7097,6.5651,6.7097,6416808,0
2003-09-22,6.7097,6.8689,6.5579,6.7963,7323279,0
2003-09-23,6.7963,6.84,6.717,6.8036,3612751,0
2003-09-24,6.7963,6.9195,6.6446,6.6881,5584467,0
2003-09-25,6.6881,6.7097,6.4349,6.4925,3664059,0
2003-09-26,6.4565,6.5289,6.3624,6.3984,2870588,0
2003-09-29,6.3915,6.5072,6.2757,6.4853,2799772,0
2003-09-30,6.6303,6.8689,6.5072,6.811,11205592,0
2003-10-01,6.8689,7.1001,6.811,7.0785,11319142,0
2003-10-02,7.1073,7.1939,6.977,7.0206,6263287,0
2003-10-03,7.1579,7.1724,7.1001,7.129,5398029,0
2003-10-06,7.1868,7.1868,7.0567,7.1001,4092677,0
2003-10-07,7.1001,7.2158,7.0423,7.2084,8019934,0
2003-10-08,7.223,7.3027,7.129,7.1579,7106967,0
2003-10-09,7.2084,7.2593,7.1724,7.2301,4063355,0
2003-10-10,7.2375,7.4762,7.2375,7.447,5442704,0
2003-10-13,7.447,7.7576,7.447,7.6786,6555115,0
2003-10-14,7.7366,7.7366,7.404,7.5411,5524584,0
2003-10-15,7.5626,7.6062,7.1724,7.288,5718071,0
2003-10-16,7.2301,7.4111,7.2301,7.4111,4476623,0
2003-10-17,7.4111,7.4111,7.1362,7.1795,4223242,0
2003-10-20,7.1724,7.2665,7.1217,7.2665,4044270,0
2003-10-21,7.2301,7.404,7.2301,7.3749,3133511,0
2003-10-22,7.3027,7.404,7.1362,7.2301,3034204,0
2003-10-23,7.2301,7.2736,7.0567,7.223,4061281,0
2003-10-24,7.223,7.2736,7.1146,7.2015,2298820,0
2003-10-27,7.2665,7.3749,7.2301,7.2301,3275000,0
2003-10-28,7.2665,7.288,7.1579,7.2593,2451790,0
2003-10-29,7.2301,7.281,7.1651,7.2593,2020821,0
2003-10-30,7.3027,7.3243,7.2084,7.2665,2464375,0
2003-10-31,7.281,7.3819,7.2084,7.3749,3593111,0
2003-11-03,7.4111,7.5556,7.4111,7.505,4365772,0
2003-11-04,7.4687,7.505,7.346,7.3606,3272515,0
2003-11-05,7.3606,7.4326,7.2593,7.3892,4279530,0
2003-11-06,7.5339,7.5339,7.0857,7.1217,5612269,0
2003-11-07,7.0857,7.0857,6.3554,6.659,13930674,0
2003-11-10,6.6229,7.0495,6.5289,6.5794,5348654,0
2003-11-11,6.5289,6.6446,6.5143,6.5794,2682487,0
2003-11-12,6.5433,6.6372,6.5362,6.6372,2146268,0
2003-11-13,6.6012,6.6229,6.4999,6.5867,3061588,0
2003-11-14,6.5867,6.6156,6.5362,6.5651,3272233,0
2003-11-17,6.5651,6.6303,6.4135,6.6229,5668143,0
2003-11-18,6.6156,6.6372,6.5433,6.5794,3078324,0
2003-11-19,6.5217,6.5867,6.4349,6.4784,3710803,0
2003-11-20,6.4349,6.5794,6.3772,6.4637,2709871,0
2003-11-21,6.4637,6.5794,6.3698,6.5723,3539308,0
2003-11-24,6.5579,6.6372,6.5579,6.5867,4120060,0
2003-11-25,6.5723,6.7677,6.5579,6.7238,3213450,0
2003-11-26,6.7238,6.7963,6.659,6.7818,1647113,0
2003-11-28,6.7818,6.8326,6.7388,6.7818,975902,0
2003-12-01,6.8326,7.064,6.8179,7.0567,3919653,0
2003-12-02,7.0567,7.1508,6.941,7.1217,4038460,0
2003-12-03,7.1435,7.1795,7.0206,7.0349,3783142,0
2003-12-04,7.0133,7.2084,6.977,7.1868,3785908,0
2003-12-05,7.1868,7.2301,6.9988,7.0278,2799635,0
2003-12-08,6.9555,7.0857,6.9122,7.0857,2519006,0
2003-12-09,7.1146,7.1508,6.9698,7.0062,1784038,0
2003-12-10,7.0133,7.0133,6.8614,6.8758,1830785,0
2003-12-11,6.811,7.0785,6.811,7.0711,2334642,0
2003-12-12,7.1001,7.2375,7.0711,7.1724,3479141,0
2003-12-15,7.2158,7.2158,6.9988,7.0133,2908345,0
2003-12-16,7.064,7.1508,6.977,7.1217,3072656,0
2003-12-17,7.1217,7.2084,7.064,7.1651,2632836,0
2003-12-18,7.1435,7.288,7.0857,7.223,4579523,0
2003-12-19,7.2301,7.252,7.0495,7.129,3687986,0
2003-12-22,7.1001,7.1579,7.0278,7.1579,3565168,0
2003-12-23,7.1579,7.2158,7.1001,7.1795,2140179,0
2003-12-24,7.1795,7.1939,7.1073,7.1508,1107573,0
2003-12-26,7.1579,7.2084,7.1217,7.1795,1146020,0
2003-12-29,7.1579,7.288,7.0423,7.2301,3528795,0
2003-12-30,7.2301,7.2375,7.1001,7.1362,3056058,0
2003-12-31,7.1651,7.1795,7.0495,7.1001,2937530,0
2004-01-02,7.1001,7.1651,7.0495,7.1146,3726300,0
2004-01-05,7.1651,7.5772,7.129,7.5703,13436085,0
2004-01-06,7.5845,7.6786,7.4544,7.6352,8086047,0
2004-01-07,7.6136,7.693,7.505,7.6713,4459608,0
2004-01-08,7.664,7.8595,7.5411,7.8225,8306096,0
2004-01-09,7.7576,7.932,7.6713,7.8521,5222655,0
2004-01-12,7.8881,7.9751,7.7723,7.9392,5413934,0
2004-01-13,7.9467,7.9534,7.6786,7.6786,3719657,0
2004-01-14,7.693,7.8595,7.5988,7.8012,4420605,0
2004-01-15,7.8447,7.9095,7.5845,7.6136,4300969,0
2004-01-16,7.7576,8.0037,7.6278,7.9534,7501140,0
2004-01-20,7.961,8.091,7.9245,7.9392,5976988,0
2004-01-21,7.9675,8.2931,7.8805,8.1701,8478428,0
2004-01-22,8.1413,8.1701,7.9245,7.9827,4306086,0
2004-01-23,7.9827,8.1556,7.9392,7.9675,3319118,0
2004-01-26,7.9534,7.9675,7.7652,7.8881,4973146,0
2004-01-27,7.9022,7.9095,7.7723,7.8805,4080504,0
2004-01-28,7.8521,7.8521,7.3027,7.5918,6325521,0
2004-01-29,7.447,7.4687,7.1217,7.3316,8878279,0
2004-01-30,7.288,7.4111,7.2301,7.3316,3366557,0
2004-02-02,7.3027,7.3316,7.1724,7.2301,4135970,0
2004-02-03,7.2301,7.4616,7.1795,7.4111,3518283,0
2004-02-04,7.3892,7.5194,7.3532,7.3749,6278639,0
2004-02-05,7.3243,7.3749,7.1073,7.1795,3652166,0
2004-02-06,7.1579,7.2158,7.0133,7.1651,5050184,0
2004-02-09,7.1651,7.4111,7.1579,7.3749,5376732,0
2004-02-10,7.4326,7.5484,7.346,7.5267,3062973,0
2004-02-11,7.5267,7.5267,7.252,7.3678,4078984,0
2004-02-12,7.3385,7.5918,7.288,7.5411,4075664,0
2004-02-13,7.5411,7.5411,7.2446,7.3316,8849782,0
2004-02-17,7.3678,7.4762,7.3098,7.4687,3871243,0
2004-02-18,7.4326,7.4398,7.2084,7.2084,7957420,0
2004-02-19,7.2301,7.3171,6.6881,6.789,19456084,0
2004-02-20,6.789,6.8179,6.471,6.6446,13477158,0
2004-02-23,6.5289,6.6229,6.3915,6.4784,9452668,0
2004-02-24,6.4565,6.4784,6.1385,6.3265,7803902,0
2004-02-25,6.471,6.7026,6.4495,6.659,12337779,0
2004-02-26,6.6735,6.84,6.6156,6.7818,5342429,0
2004-02-27,6.3984,6.9049,6.3984,6.8471,5927887,0
2004-03-01,6.8471,6.977,6.8326,6.8689,4827230,0
2004-03-02,6.8689,6.8689,6.753,6.7677,2674327,0
2004-03-03,6.7818,6.7963,6.717,6.789,2076975,0
2004-03-04,6.7818,7.0711,6.7748,7.0423,5515731,0
2004-03-05,7.0133,7.288,6.9626,7.2593,8912715,0
2004-03-08,7.2084,7.2593,7.0785,7.1435,2781235,0
2004-03-09,7.1435,7.1579,6.9843,7.0062,2589404,0
2004-03-10,6.9626,7.0133,6.7314,6.789,4156299,0
2004-03-11,6.471,6.941,6.4058,6.4565,11103795,0
2004-03-12,6.5651,6.811,6.5579,6.7818,6045588,0
2004-03-15,6.9049,6.9049,6.7461,6.8758,4681454,0
2004-03-16,6.9266,7.064,6.7603,6.8905,5129987,0
2004-03-17,6.8758,6.977,6.8326,6.9195,2701714,0
2004-03-18,6.8832,7.0567,6.8614,7.0133,2671698,0
2004-03-19,6.9988,7.1146,6.977,6.977,2393703,0
2004-03-22,6.9049,6.977,6.7238,6.7603,3673879,0
2004-03-23,6.7818,6.8689,6.6953,6.717,2803922,0
2004-03-24,6.6953,6.7461,6.5651,6.5723,4368602,0
2004-03-25,6.5794,6.7388,6.5794,6.7238,4789612,0
2004-03-26,6.7963,6.9917,6.7461,6.9482,3277764,0
2004-03-29,6.9555,7.0133,6.8689,6.9266,2942922,0
2004-03-30,6.8689,6.9338,6.8614,6.9195,3878850,0
2004-03-31,6.8832,6.9555,6.8541,6.9195,3703614,0
2004-04-01,6.941,7.2593,6.9122,7.252,7181928,0
2004-04-02,7.2665,7.3749,7.1579,7.2301,4074559,0
2004-04-05,7.2301,7.2593,7.1724,7.2593,2563823,0
2004-04-06,7.2446,7.2953,7.1939,7.2736,3081232,0
2004-04-07,7.2736,7.3892,7.252,7.3243,4302907,0
2004-04-08,7.4111,7.4687,7.2015,7.288,4829028,0
2004-04-12,7.3171,7.3967,7.2301,7.3027,3267255,0
2004-04-13,7.2446,7.2736,7.1579,7.2084,4165839,0
2004-04-14,7.1795,7.2665,7.1146,7.1508,3353419,0
2004-04-15,7.3678,7.5123,7.346,7.3967,9001927,0
2004-04-16,7.4687,7.505,7.3892,7.4544,9422521,0
2004-04-19,7.3749,7.447,7.3098,7.4183,4660846,0
2004-04-20,7.3385,7.4326,7.2301,7.2736,4790857,0
2004-04-21,7.2736,7.3243,7.2015,7.2158,3605418,0
2004-04-22,7.223,7.3819,7.2158,7.3243,3474855,0
2004-04-23,7.281,7.505,7.2736,7.4979,3370988,0
2004-04-26,7.505,7.5845,7.4979,7.5123,3515519,0
2004-04-27,7.5484,7.6567,7.5267,7.5772,3883002,0
2004-04-28,7.6494,7.664,7.5194,7.5988,2966434,0
2004-04-29,7.5703,7.6136,7.4616,7.5194,6215155,0
2004-04-30,7.5194,7.5194,7.3678,7.447,5031651,0
2004-05-03,7.404,7.5918,7.3532,7.5918,3916747,0
2004-05-04,7.5339,7.917,7.5194,7.8521,9194590,0
2004-05-05,7.917,8.1335,7.816,7.9095,8424349,0
2004-05-06,7.8447,7.8665,7.4544,7.7723,9276327,0
2004-05-07,7.664,7.7723,7.4544,7.5123,3939016,0
2004-05-10,7.5918,7.7073,7.3243,7.4398,9041344,0
2004-05-11,7.4326,7.8447,7.4255,7.664,7486898,0
2004-05-12,7.693,7.7,7.4833,7.664,4661815,0
2004-05-13,7.6713,8.0835,7.664,7.9751,9085049,0
2004-05-14,7.9827,8.12,7.917,8.0759,4660988,0
2004-05-17,7.9895,8.0188,7.794,7.8881,4898185,0
2004-05-18,7.9095,7.961,7.8087,7.9245,3961840,0
2004-05-19,7.9467,7.9675,7.8521,7.874,3973593,0
2004-05-20,7.8225,7.8955,7.794,7.8595,2494526,0
2004-05-21,7.917,7.9751,7.7652,7.8299,3639582,0
2004-05-24,7.8595,8.091,7.8595,8.0264,4202355,0
2004-05-25,8.0264,8.6701,7.996,8.6316,13831229,0
2004-05-26,8.6316,8.6399,8.4596,8.4809,5249347,0
2004-05-27,8.4952,8.6399,8.4596,8.6236,4677858,0
2004-05-28,8.6049,8.6468,8.5818,8.6122,3348853,0
2004-06-01,8.6049,8.8997,8.5979,8.8433,8663761,0
2004-06-02,8.8777,8.9082,8.5675,8.5898,7418571,0
2004-06-03,8.5898,8.6122,8.3148,8.4021,5304257,0
2004-06-04,8.4021,8.5328,8.3716,8.4596,3207642,0
2004-06-07,8.4952,8.6773,8.4227,8.5675,5006616,0
2004-06-08,8.5328,8.6399,8.5328,8.5604,2914429,0
2004-06-09,8.539,8.5818,8.4227,8.4596,3638749,0
2004-06-10,8.4952,8.6183,8.4739,8.539,3287168,0
2004-06-14,8.4809,8.546,8.4596,8.4672,2327726,0
2004-06-15,8.6049,8.7263,8.5675,8.7263,3782865,0
2004-06-16,8.6701,8.7048,8.5754,8.6316,4026009,0
2004-06-17,8.5328,8.8128,8.5328,8.6903,5567456,0
2004-06-18,8.6618,8.6903,8.5979,8.6773,3150384,0
2004-06-21,8.785,8.9156,8.6236,8.6701,5144231,0
2004-06-22,8.6773,8.7485,8.6468,8.6978,3271676,0
2004-06-23,8.6978,8.8508,8.6236,8.8433,4456568,0
2004-06-24,8.8508,8.9368,8.8128,8.8433,3687710,0
2004-06-25,8.872,8.9284,8.6843,8.7413,3207507,0
2004-06-28,8.7989,8.8777,8.654,8.6618,3001146,0
2004-06-29,8.6903,8.7779,8.5033,8.5898,3260479,0
2004-06-30,8.654,8.6618,8.546,8.6049,4690165,0
2004-07-01,8.6049,8.785,8.5604,8.7707,3762258,0
2004-07-02,8.7707,8.8203,8.6903,8.7413,2483597,0
2004-07-06,8.7485,8.8508,8.7343,8.7989,3156610,0
2004-07-07,8.7917,8.8572,8.7343,8.8203,2525646,0
2004-07-08,8.8277,8.9801,8.6978,8.7048,4778822,0
2004-07-09,8.6978,8.8203,8.6978,8.8128,2142946,0
2004-07-12,8.7485,8.8128,8.7048,8.7779,1360674,0
2004-07-13,8.7707,8.8508,8.7263,8.7917,3002119,0
2004-07-14,8.7564,8.8433,8.7564,8.8203,2367147,0
2004-07-15,8.8203,8.921,8.785,8.8934,2603926,0
2004-07-16,8.9284,9.0964,8.8777,9.0227,4391978,0
2004-07-19,9.0589,9.16,8.9663,9.045,4593075,0
2004-07-20,9.0227,9.0666,8.8934,8.9156,2575296,0
2004-07-21,8.9284,9.0172,8.6122,8.6468,3252313,0
2004-07-22,8.6049,8.712,8.546,8.6468,2948177,0
2004-07-23,8.6618,8.7485,8.6236,8.712,2784284,0
2004-07-26,8.785,8.8777,8.4227,8.4227,4629866,0
2004-07-27,8.4596,8.6618,8.4227,8.5979,2722181,0
2004-07-28,8.4809,8.6399,8.3506,8.4952,3257987,0
2004-07-29,8.5604,8.6978,8.5169,8.6773,2011275,0
2004-07-30,8.6773,8.8203,8.6399,8.785,1618763,0
2004-08-02,8.6399,8.7485,8.539,8.6773,3528934,0
2004-08-03,8.6903,8.712,8.5979,8.6468,5670217,0
2004-08-04,8.6049,8.6122,8.4952,8.5169,4397645,0
2004-08-05,8.5328,8.9156,8.5328,8.6618,6813750,0
2004-08-06,8.6399,8.6399,8.4952,8.5604,3236131,0
2004-08-09,8.5604,8.6316,8.4952,8.5033,3620907,0
2004-08-10,8.5033,8.5169,8.3357,8.4227,3582181,0
2004-08-11,8.3436,8.4596,8.2931,8.4021,3462545,0
2004-08-12,8.3661,8.4299,8.3305,8.3506,2753577,0
2004-08-13,8.3436,8.4098,8.2128,8.2784,4389210,0
2004-08-16,8.2352,8.4227,8.2208,8.3436,2871556,0
2004-08-17,8.2422,8.3947,8.2128,8.3716,3294915,0
2004-08-18,8.3716,8.6049,8.3661,8.5898,3387031,0
2004-08-19,8.5675,8.7048,8.5247,8.6399,3248028,0
2004-08-20,8.6236,8.712,8.5818,8.6316,1866609,0
2004-08-23,8.6316,8.6316,8.4809,8.5169,1715298,0
2004-08-24,8.5604,8.5604,8.3794,8.4299,3407914,0
2004-08-25,8.4159,8.5604,8.4159,8.4883,2619830,0
2004-08-26,8.4513,8.5979,8.4446,8.5604,1819859,0
2004-08-27,8.5533,8.5818,8.4952,8.5169,1103973,0
2004-08-30,8.4952,8.5533,8.4227,8.4672,1853328,0
2004-08-31,8.5328,8.5979,8.4596,8.5979,1551124,0
2004-09-01,8.5533,8.719,8.5169,8.5604,3065878,0
2004-09-02,8.5675,8.6701,8.5604,8.6468,1822625,0
2004-09-03,8.6903,8.712,8.6236,8.6399,1287233,0
2004-09-07,8.6122,8.6843,8.5898,8.5898,4363210,0
2004-09-08,8.6316,8.6773,8.5818,8.6183,2414311,0
2004-09-09,8.6316,8.8508,8.5898,8.8128,3685495,0
2004-09-10,8.8433,8.8647,8.785,8.8508,2323440,0
2004-09-13,8.8647,8.921,8.8361,8.8997,2702129,0
2004-09-14,8.9284,8.9284,8.7917,8.921,2323716,0
2004-09-15,8.921,8.921,8.6773,8.7048,2529383,0
2004-09-16,8.6618,8.7637,8.6316,8.712,2110026,0
2004-09-17,8.6468,8.6978,8.6183,8.6773,3198925,0
2004-09-20,8.654,8.6978,8.6183,8.6316,2266039,0
2004-09-21,8.6399,8.6773,8.5898,8.6316,2991885,0
2004-09-22,8.6122,8.6618,8.5095,8.6316,4485056,0
2004-09-23,8.6618,8.7989,8.6316,8.7917,4172480,0
2004-09-24,8.785,8.8508,8.6903,8.8361,2227454,0
2004-09-27,8.7485,8.8572,8.712,8.719,1914881,0
2004-09-28,8.7485,8.7989,8.7343,8.7564,4171373,0
2004-09-29,8.712,8.719,8.5675,8.6468,5000806,0
2004-09-30,8.7048,8.7485,8.6049,8.7485,5036492,0
2004-10-01,8.7707,9.0311,8.7048,9.0227,8155203,0
2004-10-04,9.0311,9.0722,8.921,8.9663,4753651,0
2004-10-05,8.9877,9.2112,8.9507,9.1813,6008933,0
2004-10-06,9.1899,9.399,9.1106,9.3628,6473376,0
2004-10-07,9.3696,9.3922,9.2198,9.278,3087314,0
2004-10-08,9.2334,9.3628,9.2265,9.2925,2916501,0
2004-10-11,9.2547,9.2974,9.0964,9.2044,3793789,0
2004-10-12,9.1677,9.2044,9.0722,9.16,2376273,0
2004-10-13,9.16,9.1813,8.8777,8.9284,3672360,0
2004-10-14,8.9284,9.16,8.9284,9.1251,3056611,0
2004-10-15,9.1183,9.1813,9.0172,9.0964,3048448,0
2004-10-18,9.0964,9.1966,9.0227,9.0589,2652612,0
2004-10-19,9.0589,9.1327,9.045,9.1106,3059514,0
2004-10-20,9.1813,9.3774,9.1677,9.3197,11097157,0
2004-10-21,9.3197,9.3844,9.2411,9.3265,2943338,0
2004-10-22,9.349,9.3696,9.246,9.2702,2037969,0
2004-10-25,9.2925,9.3042,9.1452,9.2198,2850529,0
2004-10-26,9.2334,9.2925,9.16,9.278,6095654,0
2004-10-27,9.278,9.349,9.0722,9.1106,5662334,0
2004-10-28,9.1106,9.1737,8.994,9.0384,4786012,0
2004-10-29,9.0006,9.0722,8.994,9.045,2708350,0
2004-11-01,9.045,9.1528,9.0006,9.0523,2290521,0
2004-11-02,9.1393,9.1528,8.9443,8.9801,3656035,0
2004-11-03,9.1106,9.2547,9.0722,9.2411,4300136,0
2004-11-04,9.3628,9.544,9.3412,9.4786,9914205,0
2004-11-05,9.622,9.69,9.435,9.588,5135243,0
2004-11-08,9.588,9.682,9.4786,9.668,5995382,0
2004-11-09,9.63,9.818,9.508,9.81,7041132,0
2004-11-10,10.058,10.477,9.942,10.419,14782927,0
2004-11-11,10.484,10.637,10.419,10.614,9565808,0
2004-11-12,10.578,10.665,10.403,10.6,5774921,0
2004-11-15,10.606,10.606,10.238,10.362,4934422,0
2004-11-16,10.302,10.412,10.238,10.32,5609913,0
2004-11-17,10.32,10.395,10.203,10.323,4675508,0
2004-11-18,10.542,10.896,10.448,10.815,8851444,0
2004-11-19,10.815,11.279,10.815,11.127,11316371,0
2004-11-22,11.164,11.389,11.062,11.352,7518569,0
2004-11-23,11.454,11.59,11.336,11.389,7221901,0
2004-11-24,11.422,11.95,11.389,11.886,7852312,0
2004-11-26,11.967,12.233,11.867,12.089,3907206,0
2004-11-29,12.089,12.422,11.973,12.364,14066356,0
2004-11-30,12.181,12.291,11.821,12.054,8414530,0
2004-12-01,12.101,12.213,11.692,11.813,11751074,0
2004-12-02,11.813,11.813,10.924,11.316,13077038,0
2004-12-03,11.171,11.605,11.062,11.517,8868461,0
2004-12-06,11.59,11.698,11.358,11.38,4571088,0
2004-12-07,11.475,11.481,11.035,11.155,4598607,0
2004-12-08,11.106,11.184,10.801,10.987,8109007,0
2004-12-09,11.062,11.209,10.97,11.171,4522953,0
2004-12-10,11.2,11.345,11.106,11.209,3439306,0
2004-12-13,11.272,11.503,11.236,11.503,3320087,0
2004-12-14,11.569,11.721,11.422,11.489,3419947,0
2004-12-15,11.524,11.973,11.462,11.859,7419681,0
2004-12-16,12.069,12.074,11.605,11.676,4470947,0
2004-12-17,11.561,11.799,11.54,11.747,4603725,0
2004-12-20,11.747,11.967,11.713,11.837,3453277,0
2004-12-21,11.931,11.967,11.813,11.894,2762570,0
2004-12-22,12.002,12.018,11.569,11.684,6871982,0
2004-12-23,11.676,11.813,11.643,11.654,1937698,0
2004-12-27,11.734,11.772,11.582,11.634,2923694,0
2004-12-28,11.649,11.684,11.475,11.561,2257878,0
2004-12-29,11.475,11.676,11.469,11.643,2548329,0
2004-12-30,11.643,11.792,11.597,11.634,2180842,0
2004-12-31,11.634,11.778,11.634,11.778,1792199,0
2005-01-03,11.742,11.747,11.155,11.228,7079579,0
2005-01-04,11.279,11.422,11.062,11.134,4359332,0
2005-01-05,11.142,11.272,10.987,11.056,4204292,0
2005-01-06,11.02,11.345,10.975,11.209,4717969,0
2005-01-07,11.209,11.293,11.026,11.084,2758280,0
2005-01-10,11.113,11.462,11.049,11.352,3313585,0
2005-01-11,11.41,11.481,11.214,11.366,3121064,0
2005-01-12,11.373,11.625,11.345,11.561,4852956,0
2005-01-13,11.59,11.747,11.532,11.569,3702787,0
2005-01-14,11.625,11.643,11.366,11.462,4121307,0
2005-01-18,11.395,11.684,11.389,11.54,4293089,0
2005-01-19,11.569,11.59,11.417,11.422,2421500,0
2005-01-20,11.422,11.469,11.236,11.345,3202665,0
2005-01-21,11.475,11.597,11.422,11.489,4132372,0
2005-01-24,11.511,11.654,11.401,11.417,2720798,0
2005-01-25,11.43,11.54,11.25,11.373,3662677,0
2005-01-26,11.38,11.555,11.352,11.489,2549577,0
2005-01-27,11.489,12.225,11.127,12.025,11761729,0
2005-01-28,12.074,12.101,11.778,12.095,4502760,0
2005-01-31,12.118,12.291,12.018,12.155,8398762,0
2005-02-01,12.241,12.357,12.148,12.263,3714404,0
2005-02-02,12.384,12.769,12.364,12.689,8449939,0
2005-02-03,12.689,12.795,12.552,12.724,4151597,0
2005-02-04,12.674,12.835,12.618,12.755,4436650,0
2005-02-07,12.795,12.843,12.393,12.468,4189631,0
2005-02-08,12.468,12.659,12.364,12.436,2940567,0
2005-02-09,12.468,12.494,12.254,12.327,3800292,0
2005-02-10,12.429,12.978,12.407,12.934,6853723,0
2005-02-11,12.871,12.991,12.689,12.82,3184133,0
2005-02-14,12.795,12.877,12.654,12.748,2542104,0
2005-02-15,12.689,12.899,12.689,12.848,3100317,0
2005-02-16,12.724,13.586,12.724,13.555,9438562,0
2005-02-17,13.521,13.652,13.376,13.465,6591075,0
2005-02-18,13.586,13.876,13.548,13.621,7452459,0
2005-02-22,13.694,13.818,13.253,13.419,7787718,0
2005-02-23,13.458,13.824,13.449,13.607,10289436,0
2005-02-24,13.636,13.758,13.412,13.739,4602757,0
2005-02-25,13.739,13.969,13.716,13.948,4145925,0
2005-02-28,13.948,14.013,13.224,13.614,7873884,0
2005-03-01,13.594,13.694,12.908,13.218,8218823,0
2005-03-02,13.201,13.564,13.006,13.564,5233443,0
2005-03-03,13.645,13.789,13.548,13.773,6165780,0
2005-03-04,13.839,13.933,13.745,13.868,4744936,0
2005-03-07,14.025,14.086,13.694,13.902,4437757,0
2005-03-08,13.902,13.954,13.614,13.652,4312174,0
2005-03-09,13.614,13.73,13.426,13.442,6998113,0
2005-03-10,13.419,13.433,12.755,12.863,7461035,0
2005-03-11,12.789,13.078,12.789,12.934,5158896,0
2005-03-14,13.194,13.468,13.078,13.449,7598512,0
2005-03-15,13.594,13.664,13.327,13.338,6082238,0
2005-03-16,13.338,13.458,13.181,13.201,3426864,0
2005-03-17,13.332,13.687,13.332,13.628,5361515,0
2005-03-18,13.628,13.758,13.449,13.652,6389836,0
2005-03-21,13.701,13.701,13.376,13.594,4307335,0
2005-03-22,13.594,13.679,13.224,13.313,4527517,0
2005-03-23,13.224,13.412,13.117,13.248,6031344,0
2005-03-24,13.332,13.621,13.296,13.555,5151978,0
2005-03-28,13.601,13.708,13.327,13.327,4298062,0
2005-03-29,13.296,13.465,12.926,12.971,5296234,0
2005-03-30,13.015,13.173,12.667,13.16,5211592,0
2005-03-31,13.332,13.701,13.24,13.601,5747258,0
2005-04-01,13.687,13.811,13.514,13.78,4366529,0
2005-04-04,13.78,13.961,13.521,13.542,4864988,0
2005-04-05,13.594,13.659,13.529,13.628,4047589,0
2005-04-06,13.694,13.796,13.458,13.739,3312621,0
2005-04-07,13.773,13.902,13.491,13.548,4134309,0
2005-04-08,13.555,13.628,13.21,13.232,2332843,0
2005-04-11,13.189,13.368,13.038,13.267,3962803,0
2005-04-12,13.181,13.201,12.892,13.099,5403283,0
2005-04-13,13.066,13.194,12.835,12.884,4795974,0
2005-04-14,12.926,12.971,12.4,12.544,7569607,0
2005-04-15,12.544,12.639,11.894,11.967,9453637,0
2005-04-18,11.995,12.4,11.772,12.364,5914054,0
2005-04-19,12.422,12.863,12.414,12.782,4536508,0
2005-04-20,12.835,12.957,12.5,12.521,4853789,0
2005-04-21,12.654,13.015,12.572,12.998,4315077,0
2005-04-22,12.998,13.296,12.863,13.015,5396645,0
2005-04-25,13.122,13.376,13.051,13.21,3448990,0
2005-04-26,13.21,13.287,12.919,12.942,3097687,0
2005-04-27,12.949,12.949,12.479,12.681,5000806,0
2005-04-28,12.587,12.647,12.384,12.436,3138349,0
2005-04-29,12.507,12.696,12.118,12.307,6467981,0
2005-05-02,12.4,12.647,12.307,12.61,3657419,0
2005-05-03,12.544,12.654,12.307,12.384,3083443,0
2005-05-04,12.291,12.631,12.233,12.631,4049524,0
2005-05-05,12.654,12.919,12.521,12.803,4090327,0
2005-05-06,12.949,12.984,12.82,12.848,2955093,0
2005-05-09,12.812,13.015,12.74,12.855,2775016,0
2005-05-10,12.855,12.949,12.789,12.884,2835736,0
2005-05-11,12.884,13.051,12.472,13.038,3376238,0
2005-05-12,12.991,12.991,12.002,12.263,7798093,0
2005-05-13,12.247,12.32,11.676,11.859,6603941,0
2005-05-16,11.859,11.859,11.293,11.778,8141372,0
2005-05-17,11.747,12.174,11.643,12.148,4519220,0
2005-05-18,12.291,12.436,12.263,12.371,6059004,0
2005-05-19,12.364,12.724,12.32,12.639,4074421,0
2005-05-20,12.681,12.835,12.529,12.667,4075250,0
2005-05-23,13.16,13.16,12.724,12.782,8257689,0
2005-05-24,12.803,12.998,12.763,12.998,4109274,0
2005-05-25,12.926,13.122,12.803,13.059,6955239,0
2005-05-26,13.145,13.248,13.085,13.232,4332228,0
2005-05-27,13.224,13.338,13.153,13.287,2423296,0
2005-05-31,13.287,13.433,13.046,13.313,3034895,0
2005-06-01,13.321,13.652,13.287,13.521,5029438,0
2005-06-02,13.521,13.636,13.361,13.482,2364516,0
2005-06-03,13.506,13.664,13.449,13.594,2234505,0
2005-06-06,13.571,13.723,13.506,13.614,2580417,0
2005-06-07,13.586,13.701,13.449,13.498,3282738,0
2005-06-08,13.474,13.73,13.368,13.442,5115743,0
2005-06-09,13.376,13.739,13.304,13.687,4099871,0
2005-06-10,13.645,13.694,13.529,13.555,2251521,0
2005-06-13,13.586,13.745,13.506,13.701,2570184,0
2005-06-14,13.679,13.765,13.645,13.701,2169504,0
2005-06-15,13.739,13.78,13.529,13.687,2876120,0
2005-06-16,13.708,13.882,13.607,13.818,3110133,0
2005-06-17,14.013,14.025,13.796,13.887,4124072,0
2005-06-20,13.803,14.021,13.758,13.882,3267120,0
2005-06-21,13.845,13.902,13.564,13.564,4425724,0
2005-06-22,13.601,13.694,13.474,13.652,4054920,0
2005-06-23,13.628,13.796,13.586,13.73,5011597,0
2005-06-24,13.765,13.773,13.449,13.571,2974042,0
2005-06-27,13.555,13.687,13.458,13.514,3139041,0
2005-06-28,13.607,13.664,13.21,13.376,4299999,0
2005-06-29,13.338,13.579,13.253,13.506,4102082,0
2005-06-30,13.607,13.839,13.586,13.739,4550061,0
2005-07-01,13.73,13.948,13.701,13.852,3955612,0
2005-07-05,13.902,14.294,13.868,14.251,6930759,0
2005-07-06,14.307,14.353,13.911,13.917,3946898,0
2005-07-07,13.811,14.426,13.672,14.426,6179747,0
2005-07-08,14.426,14.459,14.223,14.388,5059174,0
2005-07-11,14.294,14.576,14.223,14.474,4502486,0
2005-07-12,14.504,14.845,14.467,14.713,4656417,0
2005-07-13,14.655,14.815,14.556,14.612,1967987,0
2005-07-14,14.713,14.735,14.209,14.33,5085039,0
2005-07-15,14.373,14.532,14.288,14.338,3538061,0
2005-07-18,14.481,14.524,14.294,14.33,3144435,0
2005-07-19,14.524,14.806,14.359,14.777,3363377,0
2005-07-20,14.785,14.967,14.619,14.9,2791888,0
2005-07-21,14.988,15.103,14.504,14.564,10552079,0
2005-07-22,14.564,15.04,14.498,15.04,5600372,0
2005-07-25,14.952,15.275,14.799,15.059,4446606,0
2005-07-26,15.147,15.183,14.886,15.089,2668653,0
2005-07-27,15.147,15.283,15.002,15.268,3231292,0
2005-07-28,15.362,15.64,15.291,15.537,5043130,0
2005-07-29,15.537,15.545,15.342,15.356,2615268,0
2005-08-01,15.356,15.801,15.335,15.66,3170439,0
2005-08-02,15.682,15.993,15.66,15.929,6920110,0
2005-08-03,15.929,15.929,15.487,15.71,3947037,0
2005-08-04,15.545,16.197,15.545,16.066,7471548,0
2005-08-05,16.074,16.101,15.74,15.821,5683773,0
2005-08-08,15.848,15.957,15.682,15.718,5376177,0
2005-08-09,15.753,15.877,15.256,15.524,4941336,0
2005-08-10,15.545,15.807,15.452,15.697,5545051,0
2005-08-11,15.834,16.197,15.821,16.05,7264082,0
2005-08-12,16.05,16.138,15.801,15.854,5172033,0
2005-08-15,15.834,15.834,15.471,15.784,5511443,0
2005-08-16,15.697,15.839,15.424,15.478,4963602,0
2005-08-17,15.399,15.574,14.9,14.988,5689030,0
2005-08-18,14.9,15.018,14.777,14.988,5875608,0
2005-08-19,15.052,15.416,15.052,15.316,4286859,0
2005-08-22,15.464,15.653,15.142,15.329,6453459,0
2005-08-23,15.35,15.545,15.175,15.452,5461099,0
2005-08-24,15.399,15.71,15.335,15.551,5661646,0
2005-08-25,15.589,15.589,15.307,15.43,1843509,0
2005-08-26,15.43,15.531,15.175,15.175,3226043,0
2005-08-29,15.175,15.362,15.018,15.263,3271260,0
2005-08-30,15.263,15.748,15.147,15.682,5368153,0
2005-08-31,15.682,16.26,15.531,16.224,6015714,0
2005-09-01,16.268,16.809,16.224,16.738,6274904,0
2005-09-02,16.738,16.745,16.043,16.058,5132477,0
2005-09-06,16.066,16.319,15.929,16.212,3563510,0
2005-09-07,16.212,16.356,16.035,16.151,5261792,0
2005-09-08,16.087,16.471,16.087,16.406,6132859,0
2005-09-09,16.514,17.15,16.514,16.983,8719641,0
2005-09-12,16.983,16.983,16.44,16.514,5854026,0
2005-09-13,17.2,17.2,16.44,16.55,4574958,0
2005-09-14,16.63,16.833,16.485,16.788,3751746,0
2005-09-15,16.86,16.962,16.369,16.622,3686047,0
2005-09-16,16.796,17.207,16.657,17.056,7130198,0
2005-09-19,17.129,17.715,17.114,17.359,6698955,0
2005-09-20,17.302,17.513,16.927,16.97,5495953,0
2005-09-21,17.138,17.352,17.138,17.339,5343397,0
2005-09-22,17.532,17.693,16.572,17.027,5653760,0
2005-09-23,16.949,16.97,16.674,16.796,2933241,0
2005-09-26,16.788,17.129,16.6,17.005,4127255,0
2005-09-27,17.122,17.359,16.897,17.302,4185202,0
2005-09-28,17.439,17.945,17.388,17.931,7885780,0
2005-09-29,17.931,18.234,17.715,18.081,5857076,0
2005-09-30,18.171,18.308,17.945,18.112,4634981,0
2005-10-03,18.075,18.596,17.875,18.365,6466185,0
2005-10-04,18.292,18.357,17.715,17.814,8791285,0
2005-10-05,17.592,17.787,16.681,16.775,11619819,0
2005-10-06,16.485,16.874,15.653,16.197,14980710,0
2005-10-07,16.304,16.6,16.017,16.593,4212588,0
2005-10-10,16.701,16.753,15.906,16.058,5020445,0
2005-10-11,16.218,16.413,16.096,16.289,4521574,0
2005-10-12,16.385,16.809,15.854,15.993,5644221,0
2005-10-13,15.871,15.906,14.872,15.399,8539008,0
2005-10-14,15.435,15.929,15.126,15.906,5603693,0
2005-10-17,15.986,16.413,15.986,16.197,3157713,0
2005-10-18,16.123,16.218,15.545,15.545,4261136,0
2005-10-19,15.399,15.945,14.967,15.906,8387143,0
2005-10-20,15.899,15.963,15.033,15.435,8059216,0
2005-10-21,15.435,15.827,15.059,15.589,10099121,0
2005-10-24,15.589,16.478,15.342,16.399,6520263,0
2005-10-25,16.399,16.708,16.058,16.447,6087217,0
2005-10-26,16.5,16.983,16.26,16.274,7162840,0
2005-10-27,16.304,16.432,15.581,15.581,4443287,0
2005-10-28,15.801,16.159,15.298,15.986,5834806,0
2005-10-31,16.05,16.385,15.834,16.123,4211756,0
2005-11-01,16.022,16.361,15.801,15.957,4754618,0
2005-11-02,15.834,16.081,15.503,15.558,7831563,0
2005-11-03,15.471,16.296,15.471,16.26,6778897,0
2005-11-04,16.151,16.189,15.558,15.812,5357781,0
2005-11-07,15.801,15.801,14.764,15.081,7830734,0
2005-11-08,14.929,15.22,14.728,14.839,6518187,0
2005-11-09,14.839,15.074,14.459,14.851,7202396,0
2005-11-10,14.604,14.7,14.251,14.438,9234560,0
2005-11-11,14.281,14.7,14.129,14.619,6864230,0
2005-11-14,15.669,15.669,14.459,14.777,6856629,0
2005-11-15,14.75,15.154,14.685,14.772,4719905,0
2005-11-16,14.886,15.283,14.785,15.134,6081274,0
2005-11-17,15.834,15.871,15.471,15.726,8862511,0
2005-11-18,15.899,15.899,15.452,15.726,17740927,0
2005-11-21,15.675,15.957,15.617,15.929,5479352,0
2005-11-22,16.123,16.304,16.043,16.289,4392114,0
2005-11-23,16.167,16.268,15.801,15.885,4699022,0
2005-11-25,16.017,16.159,15.899,16.159,2745142,0
2005-11-28,15.978,16.022,15.51,15.581,5410891,0
2005-11-29,15.839,15.863,15.612,15.726,5547953,0
2005-11-30,15.675,15.839,15.435,15.545,10053067,0
2005-12-01,15.71,16.05,15.697,16.017,5620016,0
2005-12-02,15.95,16.123,15.801,16.001,3643588,0
2005-12-05,16.146,16.253,15.957,16.035,6284168,0
2005-12-06,16.197,16.942,16.066,16.622,8797508,0
2005-12-07,16.622,16.919,16.334,16.527,4100280,0
2005-12-08,16.63,16.998,16.622,16.775,7840274,0
2005-12-09,16.753,16.796,16.413,16.44,4451171,0
2005-12-12,17.352,17.352,16.882,17.099,12058123,0
2005-12-13,17.25,17.373,17.129,17.194,8534996,0
2005-12-14,17.311,17.875,17.302,17.8,9952930,0
2005-12-15,17.91,17.917,17.359,17.577,5026397,0
2005-12-16,17.7,17.7,17.138,17.165,7584682,0
2005-12-19,17.302,17.302,17.099,17.129,6343089,0
2005-12-20,17.056,17.46,17.049,17.344,6642526,0
2005-12-21,17.245,17.439,17.056,17.295,6638794,0
2005-12-22,17.452,17.532,17.172,17.222,5590280,0
2005-12-23,17.178,17.245,16.796,17.231,3703891,0
2005-12-27,17.165,17.172,16.55,16.738,5128048,0
2005-12-28,16.867,16.903,16.565,16.809,4248412,0
2005-12-29,16.809,17.02,16.593,16.644,3394911,0
2005-12-30,16.565,16.854,16.447,16.753,3407082,0
2006-01-03,16.846,17.344,16.809,17.279,6684989,0
2006-01-04,17.25,17.482,17.056,17.388,5493187,0
2006-01-05,17.388,17.41,16.983,17.207,5749473,0
2006-01-06,17.279,17.418,17.207,17.273,3796005,0
2006-01-09,17.264,17.562,17.178,17.553,5829132,0
2006-01-10,17.388,17.729,17.382,17.707,4186865,0
2006-01-11,17.649,17.693,17.344,17.606,4821975,0
2006-01-12,17.641,17.88,17.506,17.686,7586615,0
2006-01-13,17.715,17.85,17.641,17.787,4647985,0
2006-01-17,18.063,18.287,17.931,18.163,7655772,0
2006-01-18,18.075,18.185,17.772,17.902,7802520,0
2006-01-19,17.931,18.171,17.772,18.133,4846733,0
2006-01-20,18.4,18.496,18.018,18.09,10578915,0
2006-01-23,18.219,18.219,17.693,17.729,6650826,0
2006-01-24,17.707,17.902,17.57,17.693,5903823,0
2006-01-25,17.836,17.887,16.991,17.185,7965442,0
2006-01-26,17.295,17.325,16.376,17.084,9604810,0
2006-01-27,17.245,17.499,17.122,17.279,5015609,0
2006-01-30,17.207,17.599,17.194,17.439,4085759,0
2006-01-31,17.279,17.527,17.122,17.238,5990267,0
2006-02-01,17.114,17.527,17.071,17.178,4808977,0
2006-02-02,17.084,17.2,16.527,16.788,6222068,0
2006-02-03,16.762,16.97,16.572,16.666,4515764,0
2006-02-06,16.738,17.122,16.738,16.942,3722843,0
2006-02-07,16.738,16.753,16.123,16.274,7270580,0
2006-02-08,16.017,16.283,15.834,16.232,6253604,0
2006-02-09,16.253,16.5,15.945,16.001,5920280,0
2006-02-10,16.05,16.212,15.704,15.834,6144756,0
2006-02-13,15.906,16.123,15.784,15.877,4261274,0
2006-02-14,15.689,15.801,15.324,15.51,8184800,0
2006-02-15,15.581,15.986,15.566,15.734,5724435,0
2006-02-16,15.734,16.189,15.734,16.017,5327488,0
2006-02-17,16.017,16.304,15.978,16.087,6792592,0
2006-02-21,16.447,16.63,16.274,16.406,4987948,0
2006-02-22,16.341,16.385,15.906,15.929,5560405,0
2006-02-23,15.762,16.009,15.503,15.793,9782951,0
2006-02-24,15.978,16.268,15.978,16.167,4699161,0
2006-02-27,16.175,16.268,15.871,16.001,4774537,0
2006-02-28,15.51,15.834,15.04,15.598,15246398,0
2006-03-01,15.95,16.146,15.775,15.801,8292818,0
2006-03-02,16.017,16.058,15.726,15.848,6369369,0
2006-03-03,15.854,15.854,15.653,15.669,5681145,0
2006-03-06,15.399,15.407,14.474,14.662,15930889,0
2006-03-07,14.669,14.676,13.991,14.091,16712330,0
2006-03-08,14.169,14.619,14.098,14.504,14778780,0
2006-03-09,14.474,14.7,14.299,14.33,6576967,0
2006-03-10,14.366,14.713,14.281,14.433,6872254,0
2006-03-13,14.504,14.772,14.498,14.713,5301492,0
2006-03-14,14.713,14.886,14.597,14.851,4816854,0
2006-03-15,14.851,14.857,14.597,14.764,6268402,0
2006-03-16,14.772,15.228,14.676,15.154,8261423,0
2006-03-17,15.162,15.211,14.952,15.103,8635270,0
2006-03-20,15.103,15.291,14.777,14.915,7704321,0
2006-03-21,14.785,14.988,14.517,14.541,6291503,0
2006-03-22,14.571,14.967,14.524,14.743,4687678,0
2006-03-23,14.824,15.175,14.764,14.982,6905866,0
2006-03-24,15.002,15.268,14.857,15.048,7158828,0
2006-03-27,14.959,15.089,14.831,15.018,4372194,0
2006-03-28,15.052,15.249,15.025,15.147,5468429,0
2006-03-29,15.147,15.242,15.048,15.17,6076847,0
2006-03-30,15.067,15.545,15.067,15.495,11800316,0
2006-03-31,15.487,15.545,15.362,15.464,6579179,0
2006-04-03,15.545,15.726,15.342,15.464,5474786,0
2006-04-04,15.395,15.551,15.329,15.435,6506845,0
2006-04-05,15.558,15.906,15.551,15.885,8035012,0
2006-04-06,15.929,16.268,15.899,16.247,9775898,0
2006-04-07,16.26,16.268,15.748,15.885,10567296,0
2006-04-10,15.986,16.146,15.906,16.05,4975220,0
2006-04-11,16.05,16.218,15.631,15.834,4645080,0
2006-04-12,15.834,15.957,15.624,15.753,4270405,0
2006-04-13,15.66,15.863,15.566,15.784,3059098,0
2006-04-17,15.871,16.087,15.762,16.081,3856032,0
2006-04-18,16.232,16.674,16.175,16.644,6714167,0
2006-04-19,16.674,16.846,16.356,16.803,5798985,0
2006-04-20,16.775,16.874,16.304,16.536,3231849,0
2006-04-21,16.689,16.695,16.283,16.44,5839646,0
2006-04-24,16.471,16.536,16.035,16.212,5512685,0
2006-04-25,16.24,16.326,16.017,16.096,7579978,0
2006-04-26,16.197,16.494,15.906,15.963,4921558,0
2006-04-27,15.906,16.197,15.537,15.963,5439939,0
2006-04-28,16.087,16.146,15.801,15.854,4697500,0
2006-05-01,15.929,16.087,15.885,15.963,6117091,0
2006-05-02,16.096,16.348,16.096,16.283,8071114,0
2006-05-03,16.283,16.558,16.159,16.26,5752789,0
2006-05-04,15.906,16.296,15.51,15.929,10222774,0
2006-05-05,16.253,16.462,16.138,16.399,7762823,0
2006-05-08,16.334,16.701,16.146,16.689,5935770,0
2006-05-09,16.714,16.882,16.522,16.825,5897600,0
2006-05-10,16.695,16.97,16.695,16.86,3329906,0
2006-05-11,16.97,16.97,16.432,16.544,4443010,0
2006-05-12,16.413,16.447,15.972,15.993,6864095,0
2006-05-15,15.827,15.929,15.435,15.64,8053130,0
2006-05-16,15.726,15.848,15.399,15.452,10969497,0
2006-05-17,15.362,15.524,15.04,15.111,6168264,0
2006-05-18,15.096,15.545,14.886,14.959,7039195,0
2006-05-19,14.967,15.175,14.693,15.059,6692317,0
2006-05-22,15.002,15.033,14.532,14.88,7553562,0
2006-05-23,15.048,15.329,14.743,14.777,6034659,0
2006-05-24,14.785,15.059,14.467,14.75,6986220,0
2006-05-25,14.824,15.379,14.669,15.249,6634502,0
2006-05-26,15.183,15.435,15.074,15.43,3934039,0
2006-05-30,16.413,16.63,15.871,15.937,11566295,0
2006-05-31,16.109,16.356,16.035,16.341,6264803,0
2006-06-01,16.341,16.578,16.123,16.544,6429255,0
2006-06-02,16.593,16.825,16.485,16.817,10084597,0
2006-06-05,16.846,16.874,16.296,16.326,5388767,0
2006-06-06,16.212,16.494,15.848,16.087,8488664,0
2006-06-07,15.906,16.05,15.558,15.617,7698236,0
2006-06-08,15.545,15.545,14.772,15.379,14204251,0
2006-06-09,15.342,15.612,15.342,15.545,5466212,0
2006-06-12,15.487,15.612,15.154,15.199,9028757,0
2006-06-13,15.089,15.126,14.669,14.7,7506673,0
2006-06-14,14.669,15.059,14.504,15.04,4960561,0
2006-06-15,15.183,15.726,15.147,15.675,6368537,0
2006-06-16,15.675,15.769,15.379,15.682,4603312,0
2006-06-19,15.653,15.669,14.975,15.089,5688201,0
2006-06-20,15.089,15.275,14.909,14.975,4625300,0
2006-06-21,15.134,15.51,15.052,15.242,4513273,0
2006-06-22,15.175,15.211,14.857,14.929,5265803,0
2006-06-23,16.376,16.376,15.726,16.087,15584287,0
2006-06-26,16.074,16.123,15.834,16.087,7397687,0
2006-06-27,16.123,16.558,16.096,16.5,8921708,0
2006-06-28,16.494,16.714,16.393,16.666,5243815,0
2006-06-29,16.738,17.056,16.585,16.888,7988959,0
2006-06-30,16.955,17.027,16.701,16.888,5585438,0
2006-07-03,16.494,17.165,16.494,17.157,3668347,0
2006-07-05,16.935,16.998,16.622,16.911,5174659,0
2006-07-06,16.911,16.983,16.572,16.689,6213632,0
2006-07-07,16.738,16.809,16.348,16.527,5859286,0
2006-07-10,16.478,16.644,16.393,16.522,3042642,0
2006-07-11,16.572,16.767,16.427,16.701,4315077,0
2006-07-12,16.738,16.753,16.494,16.644,3890743,0
2006-07-13,16.63,16.701,16.326,16.478,6273937,0
2006-07-14,16.558,16.775,16.376,16.745,4766930,0
2006-07-17,16.637,16.708,16.197,16.361,4491141,0
2006-07-18,16.485,16.578,16.334,16.527,5514622,0
2006-07-19,16.63,16.84,16.44,16.762,4738299,0
2006-07-20,16.593,16.775,16.385,16.399,3565585,0
2006-07-21,16.593,16.593,16.253,16.283,6050984,0
2006-07-24,16.24,16.897,16.224,16.753,4578965,0
2006-07-25,16.803,17.257,16.788,17.092,4534017,0
2006-07-26,17.092,17.547,16.955,17.426,5448925,0
2006-07-27,17.54,17.641,17.157,17.295,5210071,0
2006-07-28,17.435,17.439,17.092,17.245,4462927,0
2006-07-31,17.318,17.758,17.295,17.532,6272552,0
2006-08-01,17.532,17.821,17.49,17.662,5955965,0
2006-08-02,17.765,17.982,17.344,17.585,5796913,0
2006-08-03,17.958,18.018,17.693,17.85,6362732,0
2006-08-04,18.033,18.037,17.499,17.677,4740237,0
2006-08-07,18.033,18.09,17.794,17.807,5985284,0
2006-08-08,17.641,17.951,17.521,17.655,4604971,0
2006-08-09,17.715,18.003,17.547,17.67,4933036,0
2006-08-10,17.577,17.686,17.359,17.532,3685221,0
2006-08-11,17.499,17.742,17.448,17.606,3498367,0
2006-08-14,17.532,17.828,17.448,17.787,6796464,0
2006-08-15,17.8,18.003,17.723,17.951,5331362,0
2006-08-16,18.054,18.365,17.974,18.12,6251527,0
2006-08-17,17.958,18.112,17.758,17.895,3804440,0
2006-08-18,17.951,18.033,17.693,18.026,4198622,0
2006-08-21,18.026,18.226,17.982,18.003,4612296,0
2006-08-22,17.794,18.139,17.794,18.133,12300990,0
2006-08-23,17.997,18.219,17.729,17.794,2557177,0
2006-08-24,17.895,17.938,17.686,17.91,5491386,0
2006-08-25,17.958,18.345,17.917,18.2,3593388,0
2006-08-28,18.104,18.345,17.945,18.226,4460719,0
2006-08-29,18.133,18.262,18.003,18.242,2914429,0
2006-08-30,18.242,18.242,17.547,17.814,5407847,0
2006-08-31,17.821,17.91,17.723,17.807,3054675,0
2006-09-01,17.925,18.033,17.729,17.951,2043364,0
2006-09-05,17.945,18.112,17.794,18.054,3449404,0
2006-09-06,18.037,18.046,17.521,17.715,7171141,0
2006-09-07,17.715,17.867,17.452,17.707,4762501,0
2006-09-08,17.677,17.78,17.257,17.318,5581563,0
2006-09-11,17.165,17.339,16.745,16.942,5387795,0
2006-09-12,16.809,17.013,16.722,16.888,5217951,0
2006-09-13,16.927,17.157,16.817,16.86,5620980,0
2006-09-14,16.882,17.027,16.268,16.432,11486078,0
2006-09-15,16.578,16.708,16.253,16.657,8408444,0
2006-09-18,16.714,17.02,16.572,16.977,5282681,0
2006-09-19,16.919,17.071,16.544,16.63,3456733,0
2006-09-20,16.593,16.809,16.268,16.274,11885235,0
2006-09-21,16.356,16.874,16.356,16.6,7762404,0
2006-09-22,16.622,16.681,16.268,16.5,4566245,0
2006-09-25,16.485,16.55,16.146,16.369,7341256,0
2006-09-26,16.369,16.919,16.268,16.867,5876436,0
2006-09-27,16.991,17.231,16.788,17.056,6026225,0
2006-09-28,17.027,17.339,16.998,17.311,7215951,0
2006-09-29,17.279,17.373,17.056,17.257,4569147,0
2006-10-02,17.344,17.382,17.107,17.25,5354322,0
2006-10-03,17.245,17.25,16.63,16.651,6202709,0
2006-10-04,16.775,16.962,16.432,16.593,11692573,0
2006-10-05,16.86,17.302,16.86,17.122,8693496,0
2006-10-06,17.02,17.215,16.86,17.2,4836772,0
2006-10-09,17.207,17.435,16.998,17.071,3107368,0
2006-10-10,16.983,17.279,16.897,17.238,3344290,0
2006-10-11,17.468,17.468,17.034,17.076,2872385,0
2006-10-12,17.076,17.626,17.013,17.527,6198003,0
2006-10-13,17.585,17.772,17.452,17.532,4065710,0
2006-10-16,17.468,17.78,17.41,17.772,3541105,0
2006-10-17,17.751,17.765,17.46,17.677,4389622,0
2006-10-18,17.7,17.859,17.318,17.435,4528765,0
2006-10-19,17.352,17.765,17.311,17.729,5275629,0
2006-10-20,17.78,17.821,17.46,17.742,5160967,0
2006-10-23,17.606,17.945,17.46,17.634,4580489,0
2006-10-24,17.521,17.807,17.513,17.8,5863708,0
2006-10-25,17.8,18.104,17.562,17.88,6230366,0
2006-10-26,17.88,17.989,17.54,17.787,4670665,0
2006-10-27,17.787,18.155,17.7,17.723,5261792,0
2006-10-30,17.737,17.737,17.426,17.499,11193005,0
2006-10-31,17.57,17.693,17.15,17.662,4565553,0
2006-11-01,17.78,17.794,17.331,17.599,5648093,0
2006-11-02,17.599,17.997,17.46,17.662,5628172,0
2006-11-03,17.859,18.075,17.7,17.895,5520153,0
2006-11-06,17.967,18.104,17.828,18.104,6217643,0
2006-11-07,18.104,18.112,17.917,18.075,6759121,0
2006-11-08,18.063,18.669,17.917,18.612,8420340,0
2006-11-09,18.703,19.218,18.661,19.138,10520132,0
2006-11-10,19.161,19.181,18.849,19.174,4889468,0
2006-11-13,19.087,19.415,18.965,19.253,4283266,0
2006-11-14,19.277,19.349,19.029,19.202,3107649,0
2006-11-15,19.298,19.558,19.202,19.232,5887088,0
2006-11-16,19.376,19.477,19.038,19.096,5706179,0
2006-11-17,19.029,19.423,18.959,19.313,4905237,0
2006-11-20,19.268,19.449,19.153,19.161,4391978,0
2006-11-21,19.232,19.514,19.161,19.47,4692244,0
2006-11-22,19.398,19.573,19.051,19.304,3053153,0
2006-11-24,19.342,19.529,19.232,19.24,1262616,0
2006-11-27,19.29,19.697,19.202,19.268,3970280,0
2006-11-28,19.327,19.782,19.321,19.719,6519432,0
2006-11-29,19.81,20.477,19.737,20.179,9010775,0
2006-11-30,20.186,20.346,19.925,20.071,5757078,0
2006-12-01,20.078,20.208,19.897,20.208,5995658,0
2006-12-04,20.173,20.173,19.991,20.102,2984278,0
2006-12-05,20.137,20.245,20.015,20.143,4716308,0
2006-12-06,20.078,20.282,20.026,20.085,4308716,0
2006-12-07,20.063,20.245,19.89,19.971,3641656,0
2006-12-08,20.042,20.042,19.751,19.825,3278043,0
2006-12-11,19.744,19.839,19.617,19.689,3646636,0
2006-12-12,19.737,19.884,19.602,19.782,4336375,0
2006-12-13,19.925,20.128,19.831,20.007,2934760,0
2006-12-14,19.925,20.258,19.92,20,3668486,0
2006-12-15,20.015,20.015,19.624,19.629,4711887,0
2006-12-18,19.665,19.689,19.138,19.153,4960007,0
2006-12-19,19.127,19.523,18.908,19.423,7695190,0
2006-12-20,19.369,19.551,19.196,19.202,2954264,0
2006-12-21,19.298,19.349,18.856,19.087,3618833,0
2006-12-22,19.153,19.313,18.952,19.102,2571148,0
2006-12-26,19.024,19.253,18.834,19.001,3294087,0
2006-12-27,19.087,19.145,18.914,19.065,3327835,0
2006-12-28,19.181,19.284,19.072,19.153,3773739,0
2006-12-29,19.087,19.174,18.834,18.884,3466413,0
2007-01-03,18.884,18.884,18.365,18.575,12158119,0
2007-01-04,18.9,19.226,18.278,18.525,6617769,0
2007-01-05,18.474,18.741,18.393,18.627,6590799,0
2007-01-08,18.627,18.965,18.603,18.75,5318088,0
2007-01-09,18.669,18.71,18.226,18.508,6656775,0
2007-01-10,18.508,18.508,18.2,18.308,7774580,0
2007-01-11,18.308,18.884,18.219,18.336,6650132,0
2007-01-12,18.336,18.75,18.308,18.677,6043928,0
2007-01-16,18.697,18.798,18.466,18.56,4659740,0
2007-01-17,18.56,18.849,18.474,18.791,5291809,0
2007-01-18,18.872,19.096,18.545,18.612,5286831,0
2007-01-19,18.727,19.078,18.703,19.051,4947695,0
2007-01-22,19.153,19.321,19.065,19.196,5629280,0
2007-01-23,19.218,19.665,19.218,19.617,4197792,0
2007-01-24,19.529,19.651,19.174,19.629,3877605,0
2007-01-25,19.573,19.624,19.188,19.226,2998521,0
2007-01-26,19.268,19.406,19.102,19.174,3082477,0
2007-01-29,19.127,19.298,18.944,19.087,5065124,0
2007-01-30,19.161,19.564,19.127,19.493,5831766,0
2007-01-31,19.485,19.689,19.24,19.514,4296266,0
2007-02-01,19.617,19.818,19.529,19.725,5647121,0
2007-02-02,19.782,19.884,19.586,19.825,4612576,0
2007-02-05,19.455,20.015,19.376,19.782,7739999,0
2007-02-06,19.905,19.913,19.564,19.703,4794453,0
2007-02-07,19.703,19.933,19.673,19.774,6624960,0
2007-02-08,19.847,20.158,19.697,20.137,5522368,0
2007-02-09,20.229,20.375,20.007,20.109,5523892,0
2007-02-12,20.115,20.115,19.804,19.925,3457850,0
2007-02-13,19.971,20.115,19.89,20.042,4274011,0
2007-02-14,20.15,20.194,19.862,19.94,5808868,0
2007-02-15,20.173,20.173,19.636,19.79,4069302,0
2007-02-16,19.719,19.89,19.657,19.884,4668595,0
2007-02-20,19.884,20.049,19.774,20.049,4720182,0
2007-02-21,20.049,20.519,19.89,20.484,6277251,0
2007-02-22,20.461,20.492,19.962,20.251,7673198,0
2007-02-23,20.042,20.289,19.953,20.179,6211142,0
2007-02-26,20.245,20.757,20.237,20.461,9087454,0
2007-02-27,20.186,20.208,19.181,19.477,13176756,0
2007-02-28,19.485,19.737,19.132,19.502,8235004,0
2007-03-01,19.342,19.608,18.827,19.441,11322014,0
2007-03-02,19.29,19.369,18.908,18.965,6190120,0
2007-03-05,18.879,19.118,18.727,18.784,6129829,0
2007-03-06,18.872,19.161,18.856,19.007,7405572,0
2007-03-07,19.342,19.862,19.078,19.651,9406061,0
2007-03-08,19.712,19.884,19.657,19.732,4734706,0
2007-03-09,19.766,20.022,19.617,19.831,4557116,0
2007-03-12,19.689,19.839,19.602,19.766,3689924,0
2007-03-13,19.578,19.985,19.218,19.24,7472098,0
2007-03-14,19.24,19.544,19.087,19.537,4396677,0
2007-03-15,19.342,19.564,19.268,19.441,4566542,0
2007-03-16,19.523,19.594,19.166,19.226,5200667,0
2007-03-19,19.202,19.514,19.202,19.514,3298570,0
2007-03-20,19.578,19.673,19.398,19.665,4423106,0
2007-03-21,19.774,20.33,19.617,20.251,5577088,0
2007-03-22,20.433,20.83,20.402,20.665,9902535,0
2007-03-23,20.673,20.743,20.251,20.397,5792755,0
2007-03-26,20.607,20.875,20.309,20.649,6954271,0
2007-03-27,20.519,20.649,20.352,20.533,5253082,0
2007-03-28,20.678,20.821,20.533,20.62,5639233,0
2007-03-29,20.62,21.002,20.599,20.925,10585518,0
2007-03-30,20.925,20.932,20.352,20.579,5951148,0
2007-04-02,20.613,20.969,20.519,20.888,7054971,0
2007-04-03,20.896,20.896,20.561,20.62,7310760,0
2007-04-04,20.62,20.787,20.47,20.512,4969274,0
2007-04-05,20.579,20.657,20.317,20.555,6648106,0
2007-04-09,20.555,20.665,20.375,20.477,5916133,0
2007-04-10,20.447,20.787,20.447,20.693,6034523,0
2007-04-11,20.787,20.787,20.367,20.391,5092725,0
2007-04-12,21.068,21.068,20.324,20.607,5372711,0
2007-04-13,19.962,21.032,19.962,20.584,2961699,0
2007-04-16,20.584,20.772,20.433,20.685,7980481,0
2007-04-17,20.643,20.888,20.62,20.807,7640830,0
2007-04-18,20.512,20.743,20.512,20.665,5352266,0
2007-04-19,21.032,21.032,20.419,20.455,3569481,0
2007-04-20,21.025,21.025,20.57,20.981,8944059,0
2007-04-23,21.077,21.436,20.969,21.307,6122210,0
2007-04-24,21.315,21.482,21.286,21.358,4115052,0
2007-04-25,21.041,21.856,21.041,21.842,6471779,0
2007-04-26,21.771,21.842,21.526,21.678,9706187,0
2007-04-27,21.547,21.836,21.402,21.754,6589085,0
2007-04-30,21.7,21.856,21.322,21.329,5502744,0
2007-05-01,21.278,21.497,21.002,21.263,5226362,0
2007-05-02,21.301,21.661,21.119,21.604,5129701,0
2007-05-03,21.474,21.474,20.995,21.113,10368613,0
2007-05-04,21.177,21.379,21.018,21.236,5132203,0
2007-05-07,21.236,21.424,21.077,21.379,5608484,0
2007-05-08,21.292,21.292,20.836,21.128,6028737,0
2007-05-09,21.169,21.329,20.722,21.041,12603082,0
2007-05-10,20.861,21.032,20.375,20.425,10628126,0
2007-05-11,20.492,20.814,20.461,20.678,8265491,0
2007-05-14,20.643,20.903,20.592,20.772,4868669,0
2007-05-15,20.772,21.063,20.634,20.787,7141193,0
2007-05-16,20.796,20.917,20.419,20.634,5571445,0
2007-05-17,20.634,20.903,20.433,20.613,6239081,0
2007-05-18,20.613,20.947,20.613,20.932,4761295,0
2007-05-21,22.052,22.912,21.7,22.459,31171084,0
2007-05-22,22.847,23.462,22.378,22.681,11302001,0
2007-05-23,22.595,22.955,22.595,22.739,10741323,0
2007-05-24,22.703,22.95,22.205,22.291,10586376,0
2007-05-25,22.681,22.681,22.159,22.412,4859845,0
2007-05-29,22.278,22.628,22.122,22.574,7714222,0
2007-05-30,22.465,23.317,22.311,23.274,9844220,0
2007-05-31,23.381,23.381,22.926,22.963,9046767,0
2007-06-01,23.112,23.21,22.878,23.172,6417228,0
2007-06-04,23.137,23.462,23.073,23.447,8393161,0
2007-06-05,23.265,23.389,22.963,23.121,5534993,0
2007-06-06,23.079,23.079,22.55,22.709,5514424,0
2007-06-07,22.717,22.725,21.653,21.746,9740373,0
2007-06-08,21.706,21.935,21.409,21.886,8881659,0
2007-06-11,21.927,22.26,21.771,22.015,4448023,0
2007-06-12,21.87,21.975,21.388,21.482,7373151,0
2007-06-13,21.661,22.254,21.596,22.189,6489281,0
2007-06-14,22.3,22.783,22.254,22.615,6535752,0
2007-06-15,22.872,23.172,22.746,22.977,9538901,0
2007-06-18,22.984,23.03,22.753,22.934,4105082,0
2007-06-19,22.904,23.137,22.783,23.079,4454349,0
2007-06-20,22.637,23.332,22.42,22.488,5920678,0
2007-06-21,22.768,23.477,22.676,23.374,8645226,0
2007-06-22,23.224,23.585,22.761,23.105,8266767,0
2007-06-25,23.326,23.419,22.84,23.086,6843746,0
2007-06-26,23.086,23.137,22.428,22.608,7130798,0
2007-06-27,21.966,23.246,21.966,23.202,6520744,0
2007-06-28,23.21,23.397,22.746,22.912,6210308,0
2007-06-29,23.066,23.349,22.695,22.863,6268714,0
2007-07-02,23.035,23.194,22.855,23.172,5879781,0
2007-07-03,23.172,23.434,23.03,23.317,2767141,0
2007-07-05,23.274,24.213,23.274,23.679,8962812,0
2007-07-06,23.752,23.969,23.52,23.852,4606746,0
2007-07-09,23.923,24.381,23.758,24.287,6808917,0
2007-07-10,24.005,24.51,23.898,24.148,10022809,0
2007-07-11,24.092,24.337,23.912,24.127,8736339,0
2007-07-12,24.133,24.43,23.969,24.364,9435200,0
2007-07-13,24.352,24.741,24.259,24.619,5235690,0
2007-07-16,24.546,24.604,24.027,24.127,5639029,0
2007-07-17,24.2,24.632,23.904,24.04,3855282,0
2007-07-18,24.048,24.584,23.904,24.489,7484406,0
2007-07-19,24.329,24.974,24.314,24.865,6128713,0
2007-07-20,25.906,25.913,24.988,25.102,16212158,0
2007-07-23,25.163,25.203,24.786,24.798,8655781,0
2007-07-24,24.446,24.578,23.904,23.977,9274675,0
2007-07-25,23.977,24.265,23.5,24.083,8863419,0
2007-07-26,23.945,24.005,22.122,23.066,16475400,0
2007-07-27,23.005,23.043,22.205,22.703,14974258,0
2007-07-30,22.695,23.172,22.291,23,11371252,0
2007-07-31,23.644,23.937,23.274,23.317,9601719,0
2007-08-01,23.5,24.437,22.955,23.707,13395402,0
2007-08-02,24.22,24.424,23.477,23.977,13051486,0
2007-08-03,24.356,24.765,23.578,23.707,10467272,0
2007-08-06,23.752,23.898,22.052,23.03,17048009,0
2007-08-07,23.03,23.282,22.608,23.112,11226210,0
2007-08-08,23.172,24.092,23.112,23.858,12894886,0
2007-08-09,23.172,23.858,22.878,22.891,13057007,0
2007-08-10,22.732,23.137,21.693,22.941,9881843,0
2007-08-13,23.21,24.033,23.051,23.694,7593673,0
2007-08-14,23.789,23.923,23.172,23.21,7065888,0
2007-08-15,23.355,23.397,22.26,22.332,10462075,0
2007-08-16,22.122,22.459,21.083,22.378,13529029,0
2007-08-17,23.5,23.534,22.311,22.689,11021482,0
2007-08-20,22.536,22.882,22.105,22.543,7281646,0
2007-08-21,22.189,22.623,22.159,22.386,4870935,0
2007-08-22,22.55,22.934,22.55,22.776,4719629,0
2007-08-23,22.783,23.005,22.543,22.717,4321576,0
2007-08-24,22.776,23.137,22.732,23.051,3819658,0
2007-08-27,22.832,22.882,22.378,22.428,3903334,0
2007-08-28,22.176,22.412,21.7,21.746,7379845,0
2007-08-29,21.903,22.761,21.807,22.676,7438077,0
2007-08-30,22.681,22.825,22.311,22.428,3438480,0
2007-08-31,22.776,22.941,22.341,22.412,5586820,0
2007-09-04,22.589,23.238,22.42,23.043,6148352,0
2007-09-05,22.992,23.288,22.872,23.238,7836954,0
2007-09-06,23.161,23.699,23.161,23.506,5153781,0
2007-09-07,23.137,23.34,22.891,23.073,6884425,0
2007-09-10,23.03,23.105,22.412,22.81,6930344,0
2007-09-11,22.912,23.317,22.558,23.161,5955965,0
2007-09-12,23.066,23.687,23.043,23.447,5548507,0
2007-09-13,23.484,23.802,23.374,23.758,6770380,0
2007-09-14,23.512,23.931,23.492,23.773,5087250,0
2007-09-17,23.765,24.099,23.715,23.844,5103570,0
2007-09-18,24.005,24.417,23.735,24.337,4556262,0
2007-09-19,24.728,26.21,24.293,24.452,6827642,0
2007-09-20,24.532,24.974,24.178,24.307,3974561,0
2007-09-21,24.165,24.697,24.165,24.213,6662042,0
2007-09-24,24.04,24.396,23.937,24.273,3376797,0
2007-09-25,24.632,24.632,22.768,24.165,3080673,0
2007-09-26,24.329,24.64,24.111,24.489,4522399,0
2007-09-27,24.619,24.994,24.018,24.786,8487471,0
2007-09-28,24.765,25.116,24.446,24.626,3887288,0
2007-10-01,24.626,25.133,24.503,25.017,4255052,0
2007-10-02,25.163,25.29,24.678,25.125,4537340,0
2007-10-03,24.982,25.116,24.59,24.671,6353740,0
2007-10-04,24.75,25.017,24.3,24.944,3893237,0
2007-10-05,25.032,25.27,25.032,25.188,3606108,0
2007-10-08,25.088,25.298,24.953,25.188,3079706,0
2007-10-09,25.306,25.509,25.17,25.328,8791368,0
2007-10-10,25.241,25.342,25.125,25.17,3703333,0
2007-10-11,25.342,25.632,24.982,25.176,4682427,0
2007-10-12,25.284,25.522,25.081,25.234,2714913,0
2007-10-15,25.407,25.452,25.061,25.256,4725023,0
2007-10-16,25.256,25.452,25.116,25.335,3358135,0
2007-10-17,25.306,25.509,25.025,25.219,3854647,0
2007-10-18,25.157,25.537,25.053,25.313,3497260,0
2007-10-19,25.182,25.263,24.373,24.452,7550607,0
2007-10-22,24.111,24.482,23.931,24.352,3887381,0
2007-10-23,24.561,24.692,24.12,24.632,3728924,0
2007-10-24,24.692,25.342,24.46,25.306,5939727,0
2007-10-25,25.452,25.979,25.342,25.869,9382170,0
2007-10-26,26.029,26.406,25.92,26.288,9039863,0
2007-10-29,26.303,26.49,26.204,26.269,3968757,0
2007-10-30,26.346,26.478,25.784,25.963,5299692,0
2007-10-31,26.245,26.707,26.115,26.383,7460092,0
2007-11-01,26.175,26.657,25.653,25.776,10127194,0
2007-11-02,26.029,26.309,25.638,26.245,6351696,0
2007-11-05,25.986,26.427,25.842,26.296,6268145,0
2007-11-06,26.288,26.889,26.288,26.867,6115850,0
2007-11-07,26.846,27.286,26.204,26.239,5408565,0
2007-11-08,25.675,26.506,25.363,25.784,9534465,0
2007-11-09,25.522,25.979,25.458,25.557,7518690,0
2007-11-12,25.516,25.516,24.771,24.829,8992823,0
2007-11-13,24.648,25.188,24.482,24.982,9236903,0
2007-11-14,25.182,25.681,24.982,25.176,6343667,0
2007-11-15,24.921,25.148,24.604,24.907,11072591,0
2007-11-16,25.025,25.363,24.822,25.241,8478422,0
2007-11-19,25.032,25.328,24.75,24.845,8126238,0
2007-11-20,24.944,25.55,24.648,25.002,6948036,0
2007-11-21,24.944,25.066,24.546,24.611,4909721,0
2007-11-23,24.822,25.472,24.648,25.263,2619149,0
2007-11-26,25.328,25.501,24.786,24.829,6408492,0
2007-11-27,24.959,24.959,23.912,24.469,6849316,0
2007-11-28,24.656,24.704,24.14,24.57,12503126,0
2007-11-29,24.713,25.196,24.22,24.778,5346530,0
2007-11-30,25.017,25.141,24.728,25.096,7580074,0
2007-12-03,24.656,25.646,24.656,25.384,8541888,0
2007-12-04,25.234,25.739,25.108,25.182,4675920,0
2007-12-05,25.363,25.501,25.219,25.384,5849515,0
2007-12-06,25.377,25.753,25.328,25.646,4517146,0
2007-12-07,25.704,25.862,25.407,25.72,3201807,0
2007-12-10,25.761,25.993,25.653,25.949,3069522,0
2007-12-11,25.934,26.175,25.306,25.384,3873320,0
2007-12-12,25.414,26.057,25.025,25.79,6833460,0
2007-12-13,25.61,25.92,25.458,25.885,5364415,0
2007-12-14,25.675,25.913,25.306,25.313,3705939,0
2007-12-17,25.276,25.445,24.859,25.032,4979391,0
2007-12-18,25.17,25.544,24.959,25.102,5750472,0
2007-12-19,25.163,25.753,25.163,25.501,5031066,0
2007-12-20,25.784,25.784,25.284,25.624,3392482,0
2007-12-21,25.885,26.066,24.584,26.015,6215346,0
2007-12-24,25.963,26.057,25.842,25.979,5263518,0
2007-12-26,25.79,26.181,25.79,26.086,3072513,0
2007-12-27,26,26.196,25.913,25.949,2645818,0
2007-12-28,26.007,26.49,26.007,26.253,3798615,0
2007-12-31,26.122,26.21,25.784,25.869,2467573,0
2008-01-02,25.986,26.152,25.739,25.869,5007001,0
2008-01-03,25.906,26.665,25.681,26.535,6139293,0
2008-01-04,26.333,26.512,25.704,25.732,4829452,0
2008-01-07,25.842,25.993,25.392,25.603,8419058,0
2008-01-08,25.726,26.245,25.653,25.739,7286986,0
2008-01-09,25.776,26.029,25.423,26.029,5590226,0
2008-01-10,25.77,26.108,25.582,26.015,5172091,0
2008-01-11,25.681,25.993,25.29,25.407,6505018,0
2008-01-14,25.557,25.928,25.501,25.819,5604758,0
2008-01-15,25.55,25.616,24.632,24.728,7324108,0
2008-01-16,24.424,24.836,24.104,24.495,9047697,0
2008-01-17,24.099,24.765,22.872,22.941,11431371,0
2008-01-18,22.95,23.824,22.581,22.971,9413326,0
2008-01-22,21.886,22.703,19.39,22.443,13266842,0
2008-01-23,20.504,22.394,20.419,22.386,14280124,0
2008-01-24,22.412,23.419,22.319,23.094,13693380,0
2008-01-25,23.051,23.389,22.799,23.043,8752627,0
2008-01-28,23.121,23.21,22.615,23.066,6475647,0
2008-01-29,23.167,23.5,22.918,23.005,7781511,0
2008-01-30,22.878,23.615,22.878,23.128,7597801,0
2008-01-31,22.725,23.258,22.667,23.112,8872420,0
2008-02-01,23.167,23.506,22.926,23.492,5956853,0
2008-02-04,23.404,23.937,23.274,23.781,5279401,0
2008-02-05,23.411,24.056,23.21,23.282,9083494,0
2008-02-06,23.462,23.867,23.137,23.224,5959437,0
2008-02-07,23.073,23.527,22.882,23.31,5693398,0
2008-02-08,23.099,23.875,23.099,23.789,5955605,0
2008-02-11,23.83,24.798,23.83,24.728,8480556,0
2008-02-12,24.829,25.227,24.206,24.482,5684431,0
2008-02-13,24.713,24.982,24.546,24.914,4606726,0
2008-02-14,24.881,25.29,24.806,24.836,4073100,0
2008-02-15,24.778,24.865,24.352,24.656,4422121,0
2008-02-19,25.141,25.575,25.038,25.335,6070801,0
2008-02-20,25.298,25.934,25.203,25.934,7630124,0
2008-02-21,26.399,26.572,25.557,25.688,8334207,0
2008-02-22,26.239,26.333,25.061,25.72,9955266,0
2008-02-25,25.739,26.418,25.739,26.392,9408430,0
2008-02-26,26.175,26.753,26.057,26.688,8399769,0
2008-02-27,26.628,26.695,26.144,26.166,8925168,0
2008-02-28,25.928,26.572,25.878,26.478,10988167,0
2008-02-29,26.239,26.478,25.856,26.043,6265507,0
2008-03-03,26.029,26.392,25.934,26.34,9649130,0
2008-03-04,26.362,26.455,25.342,25.827,10712135,0
2008-03-05,25.885,26.753,25.885,26.745,7975016,0
2008-03-06,26.78,26.826,25.509,25.531,15571568,0
2008-03-07,25.439,25.575,24.845,25.196,8362750,0
2008-03-10,25.17,25.241,24.584,24.678,6625628,0
2008-03-11,25.182,25.486,24.704,24.988,10443085,0
2008-03-12,24.944,25.081,24.611,24.72,5872199,0
2008-03-13,24.72,25.017,24.352,24.9,11864892,0
2008-03-14,25.088,25.088,23.991,24.364,8272129,0
2008-03-17,23.83,23.937,22.847,23.332,12395563,0
2008-03-18,23.817,24.12,23.47,24.064,12971375,0
2008-03-19,24.133,24.396,22.746,22.776,12930971,0
2008-03-20,22.891,23.013,22.015,22.926,14562409,0
2008-03-24,23.112,23.419,22.95,23.288,11257882,0
2008-03-25,23.274,23.765,23.253,23.615,10446439,0
2008-03-26,23.554,23.817,23.534,23.606,8128832,0
2008-03-27,23.789,23.954,23.606,23.752,12152817,0
2008-03-28,23.858,24.027,23.349,23.477,6262098,0
2008-03-31,23.506,23.954,23.492,23.844,6904417,0
2008-04-01,23.898,24.403,23.694,24.329,6559293,0
2008-04-02,24.194,24.584,24.027,24.403,7164866,0
2008-04-03,24.206,24.597,24.206,24.396,4968955,0
2008-04-04,24.482,24.921,24.41,24.648,5989967,0
2008-04-07,24.765,25.025,24.51,24.64,6512935,0
2008-04-08,24.515,25.116,24.476,24.994,6312581,0
2008-04-09,25.002,25.509,24.936,25.141,5085198,0
2008-04-10,25.414,25.492,24.713,24.982,6271618,0
2008-04-11,24.732,25.227,24.72,25.038,10309379,0
2008-04-14,24.982,25.501,24.892,25.335,7274739,0
2008-04-15,25.452,25.77,25.196,25.704,8979237,0
2008-04-16,25.956,26.007,25.624,25.797,9926782,0
2008-04-17,25.675,26.216,25.675,25.941,8333754,0
2008-04-18,26.196,26.498,25.862,26.447,7015832,0
2008-04-21,26.355,26.768,26.245,26.7,5456565,0
2008-04-22,26.707,27.361,26.707,27.143,7943778,0
2008-04-23,26.94,27.293,26.94,27.011,9793918,0
2008-04-24,26.997,27.077,26.318,26.852,8131651,0
2008-04-25,27.077,27.448,26.924,27.387,6601209,0
2008-04-28,27.361,27.772,27.258,27.367,8180859,0
2008-04-29,27.178,27.229,26.282,26.58,10538814,0
2008-04-30,26.368,26.681,25.478,25.665,16609154,0
2008-05-01,25.92,26.166,25.516,26.05,13682582,0
2008-05-02,26.175,26.997,26.175,26.949,6689546,0
2008-05-05,26.968,27.473,26.817,26.86,9891856,0
2008-05-06,26.786,27.113,26.462,26.94,9050537,0
2008-05-07,27.003,27.279,26.47,26.563,6045967,0
2008-05-08,26.462,26.852,26.261,26.483,9434640,0
2008-05-09,26.066,26.543,26.029,26.368,6728604,0
2008-05-12,26.383,26.707,26.122,26.498,6361019,0
2008-05-13,26.616,26.909,26.34,26.803,5581705,0
2008-05-14,26.957,27.033,26.34,26.368,5893408,0
2008-05-15,26.441,27.293,26.296,27.178,10871226,0
2008-05-16,27.361,28.192,27.251,28.075,13757863,0
2008-05-19,28.2,28.637,28.054,28.358,7109285,0
2008-05-20,28.335,28.637,28.2,28.546,6052222,0
2008-05-21,28.538,28.87,28.192,28.217,8259840,0
2008-05-22,28.284,28.436,27.361,27.764,11270170,0
2008-05-23,27.585,28.2,27.121,27.361,6991620,0
2008-05-27,27.33,27.353,26.991,27.062,5533968,0
2008-05-28,27.085,27.837,26.991,27.772,6758246,0
2008-05-29,27.756,27.908,27.237,27.293,6982462,0
2008-05-30,27.33,27.657,27.085,27.505,5182153,0
2008-06-02,27.473,27.65,27.156,27.387,7377285,0
2008-06-03,27.459,28.01,27.308,27.66,8576019,0
2008-06-04,27.569,27.858,27.473,27.577,7392187,0
2008-06-05,27.657,28.502,27.597,28.466,6176803,0
2008-06-06,28.582,29.341,28.328,28.328,17710033,0
2008-06-09,28.516,28.959,27.722,28.709,4352485,0
2008-06-10,28.559,28.632,27.714,28.104,5493087,0
2008-06-11,28.133,28.493,27.952,28.321,7063317,0
2008-06-12,28.271,28.271,27.626,27.641,6743317,0
2008-06-13,27.669,28.118,27.632,28.038,5195906,0
2008-06-16,27.938,28.351,27.577,27.959,6405046,0
2008-06-17,28.208,28.77,28.097,28.689,6833100,0
2008-06-18,28.689,29.088,28.371,28.74,7705870,0
2008-06-19,28.839,29.065,27.989,27.989,10377111,0
2008-06-20,28.082,28.277,27.562,27.585,8591525,0
2008-06-23,27.562,28.413,27.562,28.29,9577353,0
2008-06-24,28.208,28.502,27.657,28.29,8685663,0
2008-06-25,29.363,29.462,28.068,28.826,13381956,0
2008-06-26,28.92,29.108,28.127,28.386,7511632,0
2008-06-27,28.632,28.689,28.212,28.321,11386584,0
2008-06-30,28.662,29.349,28.559,29.144,10005081,0
2008-07-01,28.965,29.209,28.61,28.847,10093118,0
2008-07-02,28.945,29.282,27.837,27.837,11056424,0
2008-07-03,27.966,28.118,26.6,27.33,7112006,0
2008-07-07,27.07,27.374,26.122,26.462,10348642,0
2008-07-08,26.21,26.355,25.17,26.015,13869422,0
2008-07-09,26.093,26.55,25.665,25.704,8770920,0
2008-07-10,25.658,26.093,25.203,26.093,9071489,0
2008-07-11,25.941,26.665,25.899,26.288,9092800,0
2008-07-14,26.58,27.439,26.368,27.221,11422647,0
2008-07-15,27.387,27.387,25.878,25.913,10232114,0
2008-07-16,26.034,26.05,24.892,25.313,10572560,0
2008-07-17,25.632,25.805,23.585,24.133,15767257,0
2008-07-18,23.723,25.032,23.723,24.671,11335404,0
2008-07-21,24.967,25.276,24.59,25.017,7199869,0
2008-07-22,24.982,25.125,23.629,23.752,11424912,0
2008-07-23,23.671,23.882,22.681,23.296,14183981,0
2008-07-24,23.349,23.977,22.565,23.302,5968747,0
2008-07-25,23.36,23.83,23.066,23.288,9309232,0
2008-07-28,23.419,23.623,23.051,23.051,6814621,0
2008-07-29,22.963,23.231,22.522,23.145,8767392,0
2008-07-30,23.137,24.064,22.955,24.056,10188292,0
2008-07-31,24.265,25.017,22.977,23.172,12941117,0
2008-08-01,23.153,23.484,22.934,22.963,9842845,0
2008-08-04,22.805,23.099,21.292,21.503,14753975,0
2008-08-05,21.581,21.951,21.134,21.7,13935064,0
2008-08-06,21.807,22.595,21.807,22.42,9405489,0
2008-08-07,22.717,22.855,21.169,21.236,11213229,0
2008-08-08,21.315,21.315,20.102,20.44,19484373,0
2008-08-11,20.425,20.969,19.477,20.173,22727007,0
2008-08-12,20.173,20.433,19.689,19.725,16869606,0
2008-08-13,19.92,20.62,19.703,20.383,18093346,0
2008-08-14,20.497,20.737,20.115,20.324,11826926,0
2008-08-15,20.324,20.484,19.782,20.309,12121871,0
2008-08-18,20.317,20.665,20.109,20.274,9153659,0
2008-08-19,20.026,21.257,19.953,21.041,15234504,0
2008-08-20,21.307,22.052,21.257,21.909,15715554,0
2008-08-21,22.112,22.589,21.842,22.3,12896631,0
2008-08-22,22.355,22.4,21.719,21.909,6492326,0
2008-08-25,22.405,22.405,21.746,21.958,9821782,0
2008-08-26,22.138,22.709,22.015,22.667,15407139,0
2008-08-27,23.128,23.389,22.977,23.086,7849673,0
2008-08-28,23.194,23.455,22.168,22.655,7935431,0
2008-08-29,22.81,22.816,22.145,22.332,5500713,0
2008-09-02,21.424,21.951,20.802,20.909,13340219,0
2008-09-03,21.077,21.141,20.237,20.497,13081994,0
2008-09-04,20.383,20.844,19.962,20.352,12675498,0
2008-09-05,20.274,20.548,19.643,20.137,12441520,0
2008-09-08,20.44,20.643,19.689,19.884,11721067,0
2008-09-09,19.831,20.237,18.525,18.568,19651884,0
2008-09-10,18.62,19.298,18.502,18.865,12086666,0
2008-09-11,18.865,19.11,17.931,19.087,15104420,0
2008-09-12,19.051,19.913,19.007,19.342,12495844,0
2008-09-15,18.804,18.978,17.071,17.264,16950701,0
2008-09-16,16.998,18.407,15.74,18.336,29152362,0
2008-09-17,18.112,18.531,17.076,17.257,16933746,0
2008-09-18,17.765,18.884,17.352,17.974,18491604,0
2008-09-19,18.345,20.607,18.345,19.436,17487327,0
2008-09-22,19.884,19.884,18.75,18.879,10010036,0
2008-09-23,18.771,19.153,18.003,18.037,11819681,0
2008-09-24,18.046,18.458,17.723,18.081,10015548,0
2008-09-25,18.177,18.952,18.104,18.821,12445020,0
2008-09-26,18.517,18.727,18.104,18.43,10817882,0
2008-09-29,17.723,17.945,14.294,15.801,20843120,0
2008-09-30,16.035,17.129,16.035,17.099,16540065,0
2008-10-01,16.817,16.817,15.775,16.268,10686987,0
2008-10-02,16.167,16.167,14.098,14.176,22640797,0
2008-10-03,14.251,14.857,13.687,13.78,20140782,0
2008-10-06,12.826,12.848,10.924,12.789,34650269,0
2008-10-07,12.966,13.426,12.536,12.659,29186958,0
2008-10-08,12.181,13.458,11.634,12.855,27561145,0
2008-10-09,13.015,13.296,11.113,11.279,17934232,0
2008-10-10,10.578,11.106,8.9507,10.412,27329518,0
2008-10-13,11.561,13.514,11.062,13.153,22653731,0
2008-10-14,14.419,14.459,12.674,13.137,18796336,0
2008-10-15,12.689,12.998,11.734,11.813,17788836,0
2008-10-16,11.517,12.58,10.97,12.479,18356462,0
2008-10-17,12.181,13.925,11.886,13.26,20050908,0
2008-10-20,13.701,15.147,13.491,14.975,17170408,0
2008-10-21,14.571,14.872,13.917,14.273,12718008,0
2008-10-22,13.75,14.136,11.649,12.225,14140623,0
2008-10-23,12.472,13.304,11.389,12.587,17769285,0
2008-10-24,11.417,12.285,11.035,12.125,15128364,0
2008-10-27,11.792,12.674,11.446,11.496,12185142,0
2008-10-28,11.931,12.567,10.975,12.487,14909653,0
2008-10-29,12.602,13.708,12.514,12.899,12982107,0
2008-10-30,13.181,14.315,13.094,13.961,12280188,0
2008-10-31,13.614,15.183,13.555,15.162,18594535,0
2008-11-03,15.002,15.256,14.193,14.548,13585528,0
2008-11-04,14.851,15.624,14.728,15.199,12536867,0
2008-11-05,15.17,15.17,13.739,14.163,16422331,0
2008-11-06,12.789,14.612,12.724,13.072,17924477,0
2008-11-07,13.232,14.169,13.145,14.086,13761307,0
2008-11-10,14.509,15.048,13.739,14.032,7204758,0
2008-11-11,13.745,13.833,12.984,13.201,7874633,0
2008-11-12,12.877,13.145,11.454,11.643,11301897,0
2008-11-13,11.764,12.536,10.606,12.487,14884019,0
2008-11-14,11.931,12.769,11.59,11.894,10324420,0
2008-11-17,11.532,12.521,11.532,12.069,12179712,0
2008-11-18,12.225,12.335,11.422,12.074,11252596,0
2008-11-19,11.85,11.987,10.47,10.506,14575731,0
2008-11-20,9.906,10.245,8.6236,8.7707,21209023,0
2008-11-21,8.9877,10.21,8.7707,10.179,18597376,0
2008-11-24,10.323,11.193,9.964,10.924,13563354,0
2008-11-25,11.358,11.422,10.707,10.868,10289990,0
2008-11-26,10.714,12.181,10.44,12.095,9129824,0
2008-11-28,12.031,12.031,11.134,11.727,5011849,0
2008-12-01,11.389,11.395,10.094,10.109,14020239,0
2008-12-02,10.339,10.759,9.984,10.323,12553235,0
2008-12-03,10.115,10.658,9.594,10.637,11681120,0
2008-12-04,10.457,10.694,9.1327,9.508,8760411,0
2008-12-05,9.3265,9.4945,8.4513,9.4152,17524696,0
2008-12-08,10.064,10.484,9.638,9.99,11047311,0
2008-12-09,9.81,10.484,9.731,10.072,7844900,0
2008-12-10,10.252,11.042,10.195,10.751,9737565,0
2008-12-11,10.838,11.279,10.252,10.448,10540411,0
2008-12-12,9.964,10.881,9.796,10.644,12387666,0
2008-12-15,10.903,11.077,10.463,10.694,11918197,0
2008-12-16,10.838,10.987,10.259,10.845,11356247,0
2008-12-17,10.179,10.875,10.022,10.323,8095738,0
2008-12-18,10.403,10.548,9.63,9.802,12034583,0
2008-12-19,9.81,10.375,9.81,10.058,13159618,0
2008-12-22,10.08,10.296,9.4945,9.71,8321162,0
2008-12-23,9.775,10.029,9.4865,9.638,6310457,0
2008-12-24,9.566,9.834,9.4212,9.731,2533291,0
2008-12-26,9.761,9.978,9.638,9.927,2213313,0
2008-12-29,9.927,10.122,9.784,10.064,5060421,0
2008-12-30,10.115,10.362,9.878,10.355,5217100,0
2008-12-31,10.355,10.614,10.151,10.47,9353440,0
2009-01-02,10.506,11.134,10.484,11.011,8054521,0
2009-01-05,11.035,11.643,10.845,11.279,11196356,0
2009-01-06,11.496,12.197,11.496,11.792,16385425,0
2009-01-07,11.625,11.859,11.285,11.475,10176862,0
2009-01-08,11.373,11.663,11.184,11.654,10010792,0
2009-01-09,11.792,11.899,11.321,11.454,10507042,0
2009-01-12,11.285,11.676,10.672,10.903,15262164,0
2009-01-13,10.881,11.119,10.651,10.981,11572589,0
2009-01-14,10.767,10.845,10.101,10.39,12209729,0
2009-01-15,10.367,10.412,9.796,10.259,15980163,0
2009-01-16,10.403,10.614,9.682,10.122,15136524,0
2009-01-20,10.08,10.13,9.3128,9.349,13196890,0
2009-01-21,9.4865,10.094,9.4697,10.058,18567720,0
2009-01-22,9.826,9.92,9.3265,9.573,16386181,0
2009-01-23,9.1452,10.086,9.1393,9.826,12834935,0
2009-01-26,10.064,10.339,9.702,9.897,9427810,0
2009-01-27,9.784,10.224,9.738,10.13,18068571,0
2009-01-28,10.274,10.773,10.274,10.714,16433958,0
2009-01-29,10.506,10.593,10.203,10.289,8951784,0
2009-01-30,10.39,10.562,10.13,10.231,15035845,0
2009-02-02,10.029,10.179,9.726,9.856,11188750,0
2009-02-03,9.927,10.136,9.863,10.029,12376608,0
2009-02-04,9.998,10.424,9.906,10.32,15911328,0
2009-02-05,10.268,10.97,10.109,10.832,17353681,0
2009-02-06,10.665,11.569,10.658,11.395,14885753,0
2009-02-09,11.422,11.569,11.142,11.293,10563611,0
2009-02-10,11.258,11.517,10.687,10.852,13118983,0
2009-02-11,10.97,11.164,10.628,10.947,11186383,0
2009-02-12,10.852,11.026,10.47,10.987,14392643,0
2009-02-13,10.955,11.345,10.845,11.106,9525379,0
2009-02-17,10.606,10.911,10.217,10.238,12156796,0
2009-02-18,10.331,10.457,9.784,10.015,12522042,0
2009-02-19,10.036,10.296,8.9507,9.0384,29578129,0
2009-02-20,8.7989,9.0006,7.932,8.3794,34754706,0
2009-02-23,8.5328,8.6316,7.8225,7.8521,27135059,0
2009-02-24,7.961,8.5818,7.8805,8.5247,26278475,0
2009-02-25,8.4227,8.8851,8.1623,8.654,23866158,0
2009-02-26,8.8203,9.045,8.3947,8.4021,13631662,0
2009-02-27,8.2352,8.5533,7.8881,8.1701,12351943,0
2009-03-02,7.8521,8.0684,7.2158,7.2375,27025989,0
2009-03-03,7.3749,7.4398,6.9338,7.2736,27054127,0
2009-03-04,7.4398,7.7576,7.3171,7.5411,15356470,0
2009-03-05,7.3027,7.447,6.9917,7.1146,13161240,0
2009-03-06,7.2084,7.4833,6.8832,7.1073,14851752,0
2009-03-09,7.0062,7.6136,6.9698,7.2301,12043492,0
2009-03-10,7.3316,8.091,7.3027,7.9245,16810943,0
2009-03-11,7.9095,8.2499,7.6494,7.8447,10636298,0
2009-03-12,7.816,8.1556,7.7148,8.1133,12866106,0
2009-03-13,8.2053,8.2283,7.7505,7.932,14245533,0
2009-03-16,8.0264,8.4227,7.932,8.0607,9069803,0
2009-03-17,8.0547,8.4098,7.8881,8.2352,12506170,0
2009-03-18,8.2128,8.4098,7.9095,8.3357,13671367,0
2009-03-19,8.546,8.9877,8.4446,8.7564,16309236,0
2009-03-20,8.8997,8.9082,8.4376,8.4883,16837008,0
2009-03-23,8.7413,9.2974,8.5818,9.2925,17146355,0
2009-03-24,9.1327,9.1452,8.5818,8.6468,15784131,0
2009-03-25,8.7779,9.0227,8.3871,8.719,17497768,0
2009-03-26,8.8572,9.0808,8.5169,8.712,26116176,0
2009-03-27,8.539,8.6618,8.3148,8.3506,9657037,0
2009-03-30,8.1776,8.2208,7.8299,8.0037,10084136,0
2009-03-31,8.3009,8.4739,8.1055,8.2283,13469934,0
2009-04-01,8.6049,8.6316,8.1701,8.3357,11324037,0
2009-04-02,8.539,8.9663,8.5033,8.8055,13096071,0
2009-04-03,8.7989,9.1106,8.7637,9.0227,8750711,0
2009-04-06,8.8997,8.9663,8.6773,8.7779,8418475,0
2009-04-07,8.5818,8.6049,8.3305,8.3661,9213994,0
2009-04-08,8.3947,9.0666,8.1854,8.921,13593325,0
2009-04-09,9.2547,9.443,9.0666,9.3042,17804696,0
2009-04-13,9.1677,9.278,8.9082,9.2411,12218871,0
2009-04-14,9.1677,9.608,8.972,9.3042,11730618,0
2009-04-15,9.2547,9.4499,9.1677,9.3844,7716057,0
2009-04-16,9.4865,9.682,9.3042,9.602,8305698,0
2009-04-17,9.638,10.203,9.638,10.101,12630039,0
2009-04-20,9.878,9.912,9.16,9.1737,11198070,0
2009-04-21,9.0884,9.753,8.9284,9.622,11794735,0
2009-04-22,9.515,9.802,9.3197,9.559,12536370,0
2009-04-23,9.63,9.818,9.349,9.674,11070351,0
2009-04-24,9.753,10.072,9.66,9.956,9748730,0
2009-04-27,9.738,9.942,9.544,9.702,8113206,0
2009-04-28,9.58,9.638,9.3628,9.501,8225114,0
2009-04-29,9.594,9.956,9.588,9.847,12015662,0
2009-04-30,9.942,10.562,9.942,10.195,15082879,0
2009-05-01,10.238,10.628,10.136,10.448,8529602,0
2009-05-04,10.628,10.97,10.283,10.97,8812676,0
2009-05-05,10.947,11.035,10.231,10.658,12963426,0
2009-05-06,10.881,11.285,10.714,11.062,10250694,0
2009-05-07,11.33,11.532,10.852,11.035,11458409,0
2009-05-08,11.308,11.792,11.214,11.684,13427007,0
2009-05-11,11.481,11.481,11.155,11.184,8244869,0
2009-05-12,11.308,11.38,10.672,11.077,10754468,0
2009-05-13,10.917,11.113,10.651,10.795,12114344,0
2009-05-14,10.795,11.244,10.707,11.178,11942453,0
2009-05-15,11.07,11.395,10.729,10.881,11645094,0
2009-05-18,10.994,11.517,10.932,11.503,7173672,0
2009-05-19,11.59,11.772,11.437,11.575,6343869,0
2009-05-20,11.821,12.213,11.663,11.721,7943070,0
2009-05-21,11.575,11.575,11.184,11.293,6902734,0
2009-05-22,11.345,11.721,11.293,11.437,6623191,0
2009-05-26,11.336,11.756,11.155,11.742,7264811,0
2009-05-27,11.747,11.806,11.193,11.214,12295931,0
2009-05-28,11.25,11.886,11.214,11.747,8552671,0
2009-05-29,11.787,12.221,11.756,12.133,9925946,0
2009-06-01,12.414,13.006,12.393,12.884,10138609,0
2009-06-02,12.908,12.908,12.536,12.696,6893328,0
2009-06-03,12.479,12.789,12.046,12.221,6995549,0
2009-06-04,12.384,12.631,12.174,12.507,7439383,0
2009-06-05,12.58,12.755,12.174,12.327,8827781,0
2009-06-08,12.307,12.436,12.082,12.297,6310129,0
2009-06-09,12.414,12.507,12.141,12.263,7578784,0
2009-06-10,12.384,12.472,12.054,12.327,39663,0
2009-06-11,12.335,12.966,12.327,12.755,8575169,0
2009-06-12,12.631,12.703,12.436,12.514,6951572,0
2009-06-15,12.297,12.407,11.894,12.069,6715307,0
2009-06-16,12.197,12.254,11.611,11.713,8458389,0
2009-06-17,11.643,11.654,11.119,11.401,9878789,0
2009-06-18,11.345,11.597,11.222,11.481,6843746,0
2009-06-19,11.649,11.713,11.062,11.184,12017858,0
2009-06-22,10.994,11.026,10.47,10.484,9195048,0
2009-06-23,10.578,10.838,10.375,10.614,9661540,0
2009-06-24,10.694,11.042,10.637,10.781,7861399,0
2009-06-25,10.759,11.352,10.679,11.258,8163018,0
2009-06-26,11.214,11.285,10.97,11.049,15475455,0
2009-06-29,11.077,11.417,11.062,11.308,8727821,0
2009-06-30,11.279,11.511,11.049,11.285,6878710,0
2009-07-01,11.401,11.517,11.098,11.119,8522518,0
2009-07-02,10.962,10.962,10.578,10.578,6160030,0
2009-07-06,10.331,10.542,10.049,10.535,8520647,0
2009-07-07,10.519,10.519,9.964,9.998,10555595,0
2009-07-08,9.847,10.274,9.826,10.029,11202129,0
2009-07-09,10.13,10.562,9.99,10.339,11319832,0
2009-07-10,10.186,10.424,9.99,10.323,8726315,0
2009-07-13,10.323,10.513,10.167,10.484,14296719,0
2009-07-14,10.637,10.767,10.355,10.62,12314589,0
2009-07-15,10.823,11.147,10.815,11.042,10596789,0
2009-07-16,10.89,11.41,10.845,11.358,6713902,0
2009-07-17,11.33,11.422,11.119,11.336,7314747,0
2009-07-20,11.43,11.676,11.401,11.625,5836266,0
2009-07-21,11.734,11.899,11.321,11.698,7136653,0
2009-07-22,11.517,11.619,11.336,11.446,7741990,0
2009-07-23,11.462,12.025,11.462,11.829,10235033,0
2009-07-24,11.778,11.973,11.643,11.945,5359759,0
2009-07-27,11.95,12.314,11.894,12.225,7875760,0
2009-07-28,12.118,12.118,11.698,12.01,6304562,0
2009-07-29,11.806,11.922,11.582,11.764,6635152,0
2009-07-30,12.002,12.233,11.829,12.089,5317949,0
2009-07-31,12.025,12.206,11.772,12.069,6240683,0
2009-08-03,12.343,12.674,12.241,12.552,8799589,0
2009-08-04,12.494,12.654,12.335,12.587,7789799,0
2009-08-05,12.552,12.618,12.181,12.314,10224040,0
2009-08-06,12.327,12.468,11.634,11.829,9281978,0
2009-08-07,12.01,12.291,11.843,12.241,7777561,0
2009-08-10,11.611,12.521,11.611,12.459,7450951,0
2009-08-11,12.468,12.479,12.095,12.133,6582374,0
2009-08-12,12.181,12.507,12.169,12.414,5392530,0
2009-08-13,12.507,12.58,12.263,12.422,5270137,0
2009-08-14,12.422,12.472,11.995,12.169,5209311,0
2009-08-17,11.894,11.995,11.634,11.654,7405009,0
2009-08-18,11.684,11.843,11.634,11.792,7638705,0
2009-08-19,11.684,12.062,11.575,11.995,8527916,0
2009-08-20,11.973,12.278,11.931,12.263,6188899,0
2009-08-21,12.4,12.58,12.364,12.567,5882323,0
2009-08-24,12.659,12.795,12.472,12.596,5636677,0
2009-08-25,12.61,12.855,12.472,12.544,7138867,0
2009-08-26,12.468,12.602,12.221,12.487,4654742,0
2009-08-27,12.444,12.444,12.069,12.335,5713888,0
2009-08-28,12.364,12.514,12.095,12.148,6760943,0
2009-08-31,11.967,12.141,11.787,11.886,7982532,0
2009-09-01,11.874,12.069,11.619,11.649,7730337,0
2009-09-02,11.582,11.772,11.43,11.676,13791122,0
2009-09-03,11.692,11.95,11.684,11.85,7654211,0
2009-09-04,11.931,12.109,11.772,12.109,3893821,0
2009-09-08,12.343,12.514,12.197,12.507,6925529,0
2009-09-09,12.514,12.696,12.307,12.376,7410559,0
2009-09-10,12.5,12.884,12.225,12.776,7712749,0
2009-09-11,12.855,13.181,12.812,13.16,9410072,0
2009-09-14,13.031,13.353,12.957,13.232,13140420,0
2009-09-15,13.332,13.645,13.267,13.542,10964582,0
2009-09-16,13.664,13.818,13.474,13.607,8763881,0
2009-09-17,13.796,13.887,13.346,13.419,8869044,0
2009-09-18,13.491,13.548,13.122,13.28,7845116,0
2009-09-21,13.059,13.392,12.926,13.321,5964869,0
2009-09-22,13.506,13.75,13.491,13.723,6328062,0
2009-09-23,13.758,13.803,13.296,13.304,7198989,0
2009-09-24,13.368,13.376,12.919,13.006,6572475,0
2009-09-25,12.926,13.173,12.769,12.82,6469696,0
2009-09-28,12.892,13.094,12.748,13.015,6170450,0
2009-09-29,12.978,13.28,12.912,13.137,6455308,0
2009-09-30,13.21,13.267,12.755,12.919,12396497,0
2009-10-01,12.884,12.984,12.189,12.213,15154908,0
2009-10-02,11.995,12.459,11.98,12.213,10598921,0
2009-10-05,12.247,12.855,12.169,12.763,15470947,0
2009-10-06,12.991,13.353,12.912,13.224,10056422,0
2009-10-07,13.272,13.346,13.117,13.346,6804690,0
2009-10-08,13.376,14.113,13.338,14.04,14764269,0
2009-10-09,13.976,14.122,13.896,14.021,6304685,0
2009-10-12,14.104,14.411,14.025,14.098,4921584,0
2009-10-13,14.122,14.294,13.882,14.223,7575943,0
2009-10-14,14.315,14.359,14.104,14.294,6621333,0
2009-10-15,14.229,14.642,14.176,14.627,8829394,0
2009-10-16,14.498,14.604,14.294,14.419,8067407,0
2009-10-19,14.338,14.597,14.33,14.548,5475975,0
2009-10-20,14.612,14.612,14.091,14.359,7062756,0
2009-10-21,14.209,14.693,14.2,14.345,10449813,0
2009-10-22,14.338,14.345,14.063,14.307,8365342,0
2009-10-23,14.322,14.474,13.739,13.833,8790371,0
2009-10-26,13.882,14.315,13.555,13.645,12027481,0
2009-10-27,13.672,13.954,13.601,13.679,7870228,0
2009-10-28,13.555,13.773,13.181,13.194,11040306,0
2009-10-29,13.824,14.193,13.384,14.113,12923129,0
2009-10-30,14.013,14.025,13.397,13.628,12939272,0
2009-11-02,13.723,13.887,13.137,13.361,12079055,0
2009-11-03,13.194,13.803,13.16,13.773,10514491,0
2009-11-04,13.948,14.163,13.86,13.902,8816486,0
2009-11-05,13.997,14.273,13.887,14.223,7263358,0
2009-11-06,14.07,14.338,14.005,14.151,5663037,0
2009-11-09,14.322,14.604,14.322,14.589,6441808,0
2009-11-10,14.556,14.669,14.307,14.583,5838842,0
2009-11-11,14.806,14.806,14.403,14.571,6716036,0
2009-11-12,14.504,14.721,14.281,14.345,7259076,0
2009-11-13,14.359,14.642,14.185,14.498,6905619,0
2009-11-16,14.459,14.938,14.459,14.938,8765118,0
2009-11-17,14.864,14.894,14.655,14.845,6000120,0
2009-11-18,14.929,14.929,14.504,14.743,6656691,0
2009-11-19,14.655,14.655,14.2,14.33,7312188,0
2009-11-20,14.223,14.396,14.063,14.353,10047708,0
2009-11-23,14.612,14.799,14.403,14.504,6164170,0
2009-11-24,14.524,14.728,14.273,14.669,6820263,0
2009-11-25,14.713,14.886,14.564,14.845,7003641,0
2009-11-27,14.532,14.532,14.136,14.438,5132078,0
2009-11-30,14.509,14.576,14.193,14.38,10195926,0
2009-12-01,14.548,14.7,14.446,14.589,10154467,0
2009-12-02,14.597,14.676,14.451,14.589,11740737,0
2009-12-03,14.685,14.815,14.419,14.426,8088795,0
2009-12-04,14.548,14.845,14.104,14.281,10174929,0
2009-12-07,14.315,14.433,14.163,14.273,9435811,0
2009-12-08,14.063,14.229,13.984,14.056,7038223,0
2009-12-09,14.032,14.169,13.839,13.984,7426898,0
2009-12-10,14.129,14.229,13.984,14.176,7446880,0
2009-12-11,14.185,14.299,14.098,14.163,6351143,0
2009-12-14,14.38,14.824,14.38,14.693,6955874,0
2009-12-15,14.676,14.982,14.604,14.886,6124606,0
2009-12-16,15.052,15.142,14.9,15.018,4982847,0
2009-12-17,15.025,15.089,14.793,14.9,4482867,0
2009-12-18,15.126,15.147,14.824,14.952,8994715,0
2009-12-21,15.002,15.22,15.002,15.162,4518778,0
2009-12-22,15.175,15.275,15.111,15.256,5249782,0
2009-12-23,15.324,15.387,15.126,15.356,3998389,0
2009-12-24,15.335,15.495,15.335,15.452,1137928,0
2009-12-28,15.558,15.558,15.298,15.362,3582453,0
2009-12-29,15.452,15.524,15.387,15.407,5689005,0
2009-12-30,15.35,15.444,15.275,15.399,8546379,0
2009-12-31,15.471,15.574,15.22,15.242,5820458,0
2010-01-04,15.503,15.653,15.471,15.624,7915224,0
2010-01-05,15.551,15.922,15.551,15.821,8360747,0
2010-01-06,15.885,16.376,15.762,16.334,13707006,0
2010-01-07,16.311,16.319,16.027,16.218,6969732,0
2010-01-08,16.204,16.348,16.066,16.348,5303123,0
2010-01-11,16.427,16.572,16.131,16.247,6911637,0
2010-01-12,16.131,16.131,15.748,15.769,7364842,0
2010-01-13,15.801,15.929,15.718,15.784,10036832,0
2010-01-14,15.545,15.899,15.545,15.689,9604687,0
2010-01-15,15.66,15.675,15.35,15.452,7651898,0
2010-01-19,16.454,17.178,16.447,16.701,30683068,0
2010-01-20,16.578,17.013,16.478,16.729,17717938,0
2010-01-21,16.781,16.991,16.304,16.356,14495462,0
2010-01-22,16.181,16.471,15.963,15.993,15840208,0
2010-01-25,16.26,16.536,16.181,16.406,9840223,0
2010-01-26,15.748,16.369,15.748,16.043,11644560,0
2010-01-27,16.001,16.109,15.566,15.892,9116033,0
2010-01-28,16.022,16.218,15.566,15.689,15499261,0
2010-01-29,15.718,16.081,14.967,15.067,14441635,0
2010-02-01,15.263,15.537,15.175,15.537,11770445,0
2010-02-02,15.646,15.972,15.416,15.877,13686454,0
2010-02-03,15.793,15.914,15.612,15.66,6425284,0
2010-02-04,15.531,15.531,14.785,14.799,13429729,0
2010-02-05,14.655,14.864,14.104,14.648,19839439,0
2010-02-08,14.7,15.011,14.642,14.824,13405829,0
2010-02-09,15.067,15.471,14.995,15.228,14664110,0
2010-02-10,15.228,15.399,14.975,15.291,12514734,0
2010-02-11,15.242,15.71,15.134,15.682,9991310,0
2010-02-12,15.457,15.682,15.268,15.646,9103698,0
2010-02-16,15.937,16.175,15.937,16.175,9605839,0
2010-02-17,16.175,16.274,16.035,16.189,7541988,0
2010-02-18,15.993,16.24,15.64,16.022,12323721,0
2010-02-19,15.957,16.096,15.827,16.081,9318115,0
2010-02-22,16.131,16.247,15.524,15.603,11294107,0
2010-02-23,15.537,15.64,15.211,15.342,9269871,0
2010-02-24,15.371,15.631,15.307,15.617,10311285,0
2010-02-25,15.371,15.74,15.22,15.71,6809416,0
2010-02-26,15.769,15.807,15.471,15.574,9754581,0
2010-03-01,15.64,15.95,15.624,15.95,9242194,0
2010-03-02,15.978,16.224,15.972,16.109,9225838,0
2010-03-03,16.123,16.421,16.101,16.334,7501905,0
2010-03-04,16.334,16.522,16.109,16.304,7516392,0
2010-03-05,16.485,16.738,16.427,16.722,8642733,0
2010-03-08,16.714,16.775,16.432,16.527,7036172,0
2010-03-09,16.421,16.565,16.356,16.485,7250327,0
2010-03-10,16.406,16.6,16.341,16.427,11219705,0
2010-03-11,16.334,16.536,16.212,16.494,5399320,0
2010-03-12,16.572,16.666,16.399,16.544,6135458,0
2010-03-15,16.311,16.544,16.123,16.413,6648914,0
2010-03-16,16.514,16.738,16.369,16.708,6673097,0
2010-03-17,16.689,16.874,16.6,16.701,8788014,0
2010-03-18,16.745,16.745,16.319,16.5,8204628,0
2010-03-19,16.55,16.558,16.066,16.289,7683131,0
2010-03-22,16.101,16.361,15.906,16.274,7290273,0
2010-03-23,16.224,16.544,16.181,16.507,7263578,0
2010-03-24,16.393,16.608,16.319,16.536,6856237,0
2010-03-25,16.63,16.738,16.393,16.413,11867429,0
2010-03-26,16.413,16.572,16.356,16.447,12316303,0
2010-03-29,16.5,16.738,16.478,16.616,10411297,0
2010-03-30,16.745,16.745,16.536,16.722,6363724,0
2010-03-31,16.674,16.854,16.616,16.701,7367409,0
2010-04-01,16.817,16.983,16.775,16.903,6305759,0
2010-04-05,16.949,17.325,16.949,17.231,5554058,0
2010-04-06,17.331,17.562,17.245,17.41,6283463,0
2010-04-07,17.373,17.402,17.084,17.157,5297320,0
2010-04-08,17.076,17.359,16.927,17.302,4695046,0
2010-04-09,17.373,17.521,17.339,17.439,5158841,0
2010-04-12,17.482,17.715,17.373,17.513,5194659,0
2010-04-13,17.435,17.474,17.172,17.339,4192048,0
2010-04-14,17.367,17.521,17.207,17.499,5051865,0
2010-04-15,17.418,17.606,17.359,17.521,5195785,0
2010-04-16,17.435,17.521,16.874,17.041,10179742,0
2010-04-19,16.86,17.107,16.753,17.107,5243575,0
2010-04-20,17.257,17.373,17.207,17.295,5285292,0
2010-04-21,17.318,17.396,17.005,17.122,5314037,0
2010-04-22,16.927,17.222,16.767,17.165,8211034,0
2010-04-23,17.168,17.735,17.147,17.713,6370626,0
2010-04-26,17.758,17.807,17.592,17.686,0,0
2010-04-27,17.57,17.621,16.977,17.013,7515832,0
2010-04-28,16.97,17.185,16.888,17.122,7245199,0
2010-04-29,17.25,17.426,17.114,17.185,5518934,0
2010-04-30,17.245,17.344,16.911,17.071,8002515,0
2010-05-03,17.194,17.592,17.194,17.448,7423716,0
2010-05-04,17.165,17.207,16.753,16.867,9321953,0
2010-05-05,16.558,16.616,15.945,16.066,13205760,0
2010-05-06,15.929,16.109,14.541,15.22,19249437,0
2010-05-07,15.211,15.503,14.49,14.7,20796628,0
2010-05-10,15.424,15.603,15.199,15.531,12722904,0
2010-05-11,15.204,15.922,15.204,15.769,14226462,0
2010-05-12,15.914,16.304,15.854,16.204,10345727,0
2010-05-13,16.159,16.319,15.914,16.087,8903226,0
2010-05-14,15.914,16.058,15.379,15.646,11499699,0
2010-05-17,15.704,15.807,14.967,15.283,11067229,0
2010-05-18,15.503,15.734,14.959,15.067,9465604,0
2010-05-19,14.929,15.018,14.353,14.604,16891702,0
2010-05-20,14.273,14.273,13.739,13.818,15510092,0
2010-05-21,13.442,14.129,13.376,14.025,13100408,0
2010-05-24,13.941,14.07,13.745,13.745,10094397,0
2010-05-25,13.13,13.845,13.13,13.833,13488582,0
2010-05-26,14.032,14.307,13.882,13.941,11154469,0
2010-05-27,14.299,14.564,14.236,14.548,9238269,0
2010-05-28,14.509,14.676,14.223,14.281,8656123,0
2010-06-01,14.086,14.223,13.636,13.659,8581502,0
2010-06-02,13.811,14.091,13.701,14.091,12255309,0
2010-06-03,14.063,14.576,13.961,14.541,10784123,0
2010-06-04,14.193,14.509,13.845,13.911,11929372,0
2010-06-07,14.021,14.113,13.564,13.594,9985686,0
2010-06-08,13.537,13.933,13.482,13.902,11789565,0
2010-06-09,14.025,14.433,13.789,13.86,10360654,0
2010-06-10,14.158,14.446,14.063,14.433,10710611,0
2010-06-11,14.158,14.481,14.136,14.474,6361399,0
2010-06-14,14.655,14.735,14.396,14.419,7793411,0
2010-06-15,14.619,15.283,14.604,15.242,11766206,0
2010-06-16,15.103,15.307,15.011,15.111,12242048,0
2010-06-17,15.307,15.362,15.052,15.236,9512285,0
2010-06-18,15.503,15.675,15.275,15.487,12688676,0
2010-06-21,15.726,15.769,15.204,15.316,8061862,0
2010-06-22,15.324,15.416,14.597,14.655,11439380,0
2010-06-23,14.693,14.728,14.38,14.571,8835048,0
2010-06-24,14.541,14.589,14.245,14.307,8232465,0
2010-06-25,14.345,14.49,14.07,14.33,14466553,0
2010-06-28,14.281,14.373,14.005,14.048,8780104,0
2010-06-29,13.887,13.887,13.267,13.384,15760655,0
2010-06-30,13.418,13.595,13.148,13.214,10739064,0
2010-07-01,13.201,13.338,12.703,12.942,16147118,0
2010-07-02,12.957,13.153,12.674,12.776,9995783,0
2010-07-06,13.006,13.166,12.748,12.892,11438954,0
2010-07-07,12.871,13.594,12.871,13.579,15122966,0
2010-07-08,13.758,13.839,13.521,13.811,10250410,0
2010-07-09,13.78,13.882,13.664,13.833,4968927,0
2010-07-12,13.773,13.933,13.645,13.896,7852531,0
2010-07-13,14.048,14.169,13.961,14.077,8551040,0
2010-07-14,13.961,14.063,13.833,13.948,6555286,0
2010-07-15,13.948,13.997,13.594,13.941,7270659,0
2010-07-16,13.765,13.824,13.419,13.498,8920933,0
2010-07-19,13.601,13.694,13.361,13.555,5135653,0
2010-07-20,13.332,13.954,13.287,13.902,7419905,0
2010-07-21,13.984,13.984,13.579,13.745,7779436,0
2010-07-22,13.925,14.229,13.86,14.113,6356073,0
2010-07-23,14.07,14.273,13.917,14.216,5168620,0
2010-07-26,14.151,14.433,14.151,14.338,7148199,0
2010-07-27,14.373,14.419,14.143,14.273,6913636,0
2010-07-28,14.245,14.359,14.005,14.063,7613477,0
2010-07-29,13.419,14.021,13.419,13.839,11584937,0
2010-07-30,13.645,14.129,13.548,14.032,9106404,0
2010-08-02,14.359,14.648,14.258,14.597,7704247,0
2010-08-03,14.576,14.713,14.459,14.648,6386921,0
2010-08-04,14.662,14.864,14.583,14.815,6674245,0
2010-08-05,14.728,15.048,14.564,15.04,10766838,0
2010-08-06,14.831,15.111,14.799,15.067,11047956,0
2010-08-09,15.12,15.183,14.952,15.018,5149345,0
2010-08-10,14.824,14.872,14.636,14.806,6001821,0
2010-08-11,14.509,14.524,14.104,14.185,6714503,0
2010-08-12,13.984,14.176,13.941,14.063,5103238,0
2010-08-13,14.005,14.229,14.005,14.056,4064844,0
2010-08-16,14.04,14.151,13.833,14.056,4225065,0
2010-08-17,14.209,14.299,14.143,14.236,5582433,0
2010-08-18,14.193,14.258,13.954,14.013,7676740,0
2010-08-19,13.961,13.961,13.621,13.664,11497065,0
2010-08-20,13.555,13.636,13.376,13.482,6966035,0
2010-08-23,13.521,13.701,13.361,13.368,5364952,0
2010-08-24,13.16,13.267,13.023,13.078,7996427,0
2010-08-25,12.957,13.166,12.812,13.13,7406715,0
2010-08-26,13.224,13.442,13.072,13.13,9347841,0
2010-08-27,13.218,13.397,12.899,13.384,8006398,0
2010-08-30,13.353,13.468,13.137,13.137,6983761,0
2010-08-31,13.08,13.25,12.993,13.111,8659154,0
2010-09-01,13.332,13.672,13.26,13.636,8799587,0
2010-09-02,13.614,13.852,13.555,13.833,4957812,0
2010-09-03,13.941,14.056,13.803,13.969,6999454,0
2010-09-07,13.811,13.868,13.659,13.739,8799331,0
2010-09-08,13.773,13.948,13.758,13.887,10316969,0
2010-09-09,14.091,14.091,13.852,13.941,5727708,0
2010-09-10,13.976,14.032,13.902,13.925,5653395,0
2010-09-13,14.086,14.245,13.984,14.229,8423184,0
2010-09-14,14.158,14.245,13.969,13.984,6307599,0
2010-09-15,13.868,13.902,13.723,13.811,6778250,0
2010-09-16,13.327,13.548,13.117,13.332,18587624,0
2010-09-17,13.361,13.433,13.137,13.304,11399020,0
2010-09-20,13.332,13.701,13.327,13.636,8668040,0
2010-09-21,13.679,13.75,13.468,13.601,7082174,0
2010-09-22,13.564,13.716,13.482,13.482,6603593,0
2010-09-23,13.321,13.548,13.28,13.376,6730553,0
2010-09-24,13.555,13.833,13.392,13.628,8059879,0
2010-09-27,13.607,13.708,13.542,13.542,3720088,0
2010-09-28,13.579,13.687,13.376,13.659,3968435,0
2010-09-29,13.579,13.845,13.564,13.78,4850500,0
2010-09-30,13.865,13.951,13.663,13.815,7778883,0
2010-10-01,13.917,14.098,13.75,14.005,7725651,0
2010-10-04,13.954,14.005,13.652,13.75,6548524,0
2010-10-05,13.925,14.013,13.803,13.933,9080426,0
2010-10-06,13.887,14.091,13.789,13.969,7693238,0
2010-10-07,14.077,14.077,13.78,13.969,7269537,0
2010-10-08,14.025,14.299,13.961,14.258,7212815,0
2010-10-11,14.299,14.403,14.209,14.251,3562253,0
2010-10-12,14.193,14.245,13.991,14.176,5068035,0
2010-10-13,14.548,16.081,14.474,15.566,47278066,0
2010-10-14,15.545,15.646,15.242,15.395,9991345,0
2010-10-15,15.531,15.537,15.183,15.356,17515048,0
2010-10-18,15.387,15.612,15.236,15.551,8677353,0
2010-10-19,15.298,15.444,15.081,15.19,13930855,0
2010-10-20,15.256,15.697,15.256,15.457,11953242,0
2010-10-21,15.537,15.646,15.147,15.324,9526228,0
2010-10-22,15.387,15.478,15.126,15.175,6247210,0
2010-10-25,15.329,15.444,15.048,15.059,8978530,0
2010-10-26,14.764,15.089,14.75,14.777,15666285,0
2010-10-27,14.662,15.018,14.604,14.975,14188801,0
2010-10-28,14.777,15.653,14.735,15.291,22177004,0
2010-10-29,15.151,15.623,15.116,15.55,14010219,0
2010-11-01,15.617,15.682,15.211,15.316,10654737,0
2010-11-02,15.424,15.726,15.371,15.598,8724886,0
2010-11-03,15.589,15.624,15.17,15.495,7646218,0
2010-11-04,15.704,16.087,15.64,16.074,10437919,0
2010-11-05,16.05,16.175,15.906,16.151,8219162,0
2010-11-08,16.066,16.376,16.043,16.341,9650134,0
2010-11-09,16.447,16.846,16.189,16.593,15523655,0
2010-11-10,16.485,16.622,16.296,16.421,13011375,0
2010-11-11,16.232,17.165,16.159,17.071,25761764,0
2010-11-12,16.977,17.325,16.558,16.666,16276716,0
2010-11-15,16.762,16.991,16.471,16.507,12032935,0
2010-11-16,16.369,16.616,16.204,16.413,14070250,0
2010-11-17,16.406,16.825,16.341,16.745,11507615,0
2010-11-18,16.833,17.063,16.788,16.983,9598313,0
2010-11-19,16.882,17.005,16.63,16.998,8316883,0
2010-11-22,16.825,16.935,16.55,16.927,8480601,0
2010-11-23,16.714,16.753,16.447,16.593,9615032,0
2010-11-24,16.657,16.846,16.622,16.825,5850751,0
2010-11-26,16.644,16.781,16.494,16.558,3052761,0
2010-11-29,16.304,16.527,16.26,16.527,10015448,0
2010-11-30,16.224,16.61,16.204,16.494,12452954,0
2010-12-01,16.781,17.063,16.781,16.867,13117830,0
2010-12-02,16.846,17.25,16.781,17.185,8537613,0
2010-12-03,17.138,17.238,17.013,17.15,7172407,0
2010-12-06,17.122,17.547,16.991,17.302,11952379,0
2010-12-07,17.46,17.532,16.991,17.084,13315929,0
2010-12-08,17.005,17.092,16.803,16.983,7458744,0
2010-12-09,17.049,17.388,16.977,17.302,9484793,0
2010-12-10,17.352,17.452,17.15,17.339,10906343,0
2010-12-13,17.396,17.707,17.367,17.452,13916157,0
2010-12-14,17.49,17.57,17.273,17.318,12544837,0
2010-12-15,17.238,17.325,16.888,17.114,11470596,0
2010-12-16,17.175,17.198,16.965,17.102,6882335,0
2010-12-17,17.092,17.506,17.063,17.279,8692429,0
2010-12-20,17.273,17.737,17.273,17.662,7284199,0
2010-12-21,17.742,17.85,17.7,17.751,4100812,0
2010-12-22,17.836,17.91,17.742,17.814,3922097,0
2010-12-23,17.814,17.895,17.765,17.8,2658196,0
2010-12-27,17.758,17.85,17.67,17.807,2616383,0
2010-12-28,17.843,17.887,17.751,17.8,2434320,0
2010-12-29,17.87,17.934,17.751,17.899,2864809,0
2010-12-30,17.737,17.993,17.693,17.831,3228368,0
2010-12-31,17.751,17.996,17.736,17.877,4270729,0
2011-01-03,18.033,18.219,17.828,17.875,10111521,0
2011-01-04,17.859,17.931,17.57,17.742,8593987,0
2011-01-05,17.626,17.887,17.54,17.772,7264730,0
2011-01-06,17.843,17.843,17.54,17.737,4487968,0
2011-01-07,17.8,18.037,17.634,18.018,8443767,0
2011-01-10,17.621,17.951,17.621,17.895,9852031,0
2011-01-11,17.91,18.393,17.794,18.345,8807778,0
2011-01-12,18.474,18.727,18.43,18.719,10793952,0
2011-01-13,18.993,19.564,18.892,19.174,20384895,0
2011-01-14,19.11,19.174,18.959,19.132,10541661,0
2011-01-18,19.123,19.214,18.947,18.982,10104912,0
2011-01-19,18.997,19.1,18.722,18.823,9098719,0
2011-01-20,18.764,19.015,18.631,18.884,15777740,0
2011-01-21,18.965,19.327,18.929,19.087,13403535,0
2011-01-24,19.001,19.211,18.965,19.188,6536988,0
2011-01-25,19.181,19.181,18.921,19.051,7618371,0
2011-01-26,19.138,19.485,19.138,19.428,7190133,0
2011-01-27,19.428,19.558,19.249,19.502,10087038,0
2011-01-28,19.493,19.643,19.153,19.232,15389849,0
2011-01-31,19.302,19.622,19.302,19.518,9719518,0
2011-02-01,19.617,19.831,19.594,19.79,9078583,0
2011-02-02,19.617,19.854,19.578,19.624,4435774,0
2011-02-03,19.696,20.078,19.641,19.954,11131497,0
2011-02-04,19.985,20.085,19.804,19.854,6832796,0
2011-02-07,19.897,20.202,19.897,19.94,5905938,0
2011-02-08,19.94,20.298,19.862,20.056,12470180,0
2011-02-09,19.977,20.049,19.537,19.703,6377964,0
2011-02-10,19.578,19.862,19.578,19.781,6417053,0
2011-02-11,19.665,19.839,19.463,19.514,9164046,0
2011-02-14,19.514,19.697,19.406,19.529,10391741,0
2011-02-15,19.47,19.681,19.327,19.544,11034324,0
2011-02-16,19.985,20.229,19.81,20.071,31510928,0
2011-02-17,21.994,22.378,21.292,21.746,67925999,0
2011-02-18,21.871,22.219,21.808,21.959,22465278,0
2011-02-22,22.028,22.212,21.482,21.604,14595575,0
2011-02-23,21.511,22.022,21.336,21.619,13675075,0
2011-02-24,21.639,21.712,21.315,21.497,9273458,0
2011-02-25,21.612,21.91,21.51,21.879,13602596,0
2011-02-28,21.918,21.997,21.713,21.954,10255934,0
2011-03-01,22.177,22.287,21.678,21.706,12550233,0
2011-03-02,21.712,22.199,21.588,21.976,10092942,0
2011-03-03,22.155,22.28,21.777,22.251,11534733,0
2011-03-04,22.177,22.335,22.017,22.303,9029204,0
2011-03-07,22.313,22.415,21.669,21.896,12066728,0
2011-03-08,21.959,22.068,21.619,21.712,7872121,0
2011-03-09,21.639,21.887,21.559,21.661,7883810,0
2011-03-10,21.473,21.712,21.001,21.314,15070865,0
2011-03-11,21.378,21.865,21.254,21.763,8292769,0
2011-03-14,21.661,21.771,21.378,21.633,7836968,0
2011-03-15,21.06,21.473,20.857,21.369,10460009,0
2011-03-16,21.457,21.669,20.833,21.066,14214849,0
2011-03-17,21.494,21.678,21.274,21.509,10722205,0
2011-03-18,21.771,21.808,21.481,21.553,11853094,0
2011-03-21,21.836,22.437,21.777,22.423,4988297,0
2011-03-22,22.335,22.415,21.989,22.14,4473084,0
2011-03-23,22.091,22.17,21.814,22.114,6839476,0
2011-03-24,22.184,22.327,22.009,22.251,6073803,0
2011-03-25,22.303,22.751,22.236,22.598,7191086,0
2011-03-28,22.692,22.83,22.236,22.243,6148714,0
2011-03-29,22.199,22.343,21.989,22.321,6148540,0
2011-03-30,22.461,22.947,22.327,22.83,9750659,0
2011-03-31,22.887,23.066,22.606,22.633,9640079,0
2011-04-01,23.049,23.151,22.658,22.705,7174810,0
2011-04-04,22.705,22.765,22.454,22.578,8225548,0
2011-04-05,22.504,22.65,22.398,22.445,7748193,0
2011-04-06,22.598,22.658,22.03,22.272,6003350,0
2011-04-07,22.219,22.547,22.091,22.518,8265032,0
2011-04-08,22.606,22.795,22.236,22.381,5871286,0
2011-04-11,22.518,22.729,22.162,22.272,9819520,0
2011-04-12,22.12,22.144,21.678,22.086,11961474,0
2011-04-13,22.184,22.402,21.719,22.039,7966121,0
2011-04-14,21.936,22.445,21.808,22.308,6889537,0
2011-04-15,22.343,22.658,22.327,22.538,8089979,0
2011-04-18,22.177,22.236,21.814,21.982,6708407,0
2011-04-19,21.995,22.257,21.936,22.177,5500489,0
2011-04-20,22.658,23.078,22.62,23.071,10811068,0
2011-04-21,23.159,23.281,23.01,23.209,5079635,0
2011-04-25,23.252,23.331,22.931,23.245,4640599,0
2011-04-26,23.38,23.694,23.202,23.63,9282561,0
2011-04-27,23.652,23.839,23.23,23.767,7000555,0
2011-04-28,23.744,23.932,23.541,23.708,7849030,0
2011-04-29,23.74,24.196,23.66,24.076,13665620,0
2011-05-02,24.167,24.295,23.592,23.736,14272192,0
2011-05-03,23.605,23.671,22.911,23.161,14095661,0
2011-05-04,23.215,23.215,22.287,22.78,12531003,0
2011-05-05,22.568,22.705,22.05,22.325,12977605,0
2011-05-06,22.658,22.876,22.17,22.398,9055670,0
2011-05-09,22.445,23.019,22.381,22.955,7318010,0
2011-05-10,23.019,23.171,22.845,23.034,5806232,0
2011-05-11,23.03,23.073,22.195,22.387,9244243,0
2011-05-12,22.303,22.415,21.995,22.155,11239190,0
2011-05-13,22.272,22.475,21.719,21.967,10209652,0
2011-05-16,21.896,22.124,21.539,21.619,11541455,0
2011-05-17,21.473,21.754,21.335,21.7,9834345,0
2011-05-18,21.746,22.43,21.678,22.236,10367575,0
2011-05-19,22.308,22.469,22.076,22.236,8979003,0
2011-05-20,22.158,22.611,21.962,22.325,12158235,0
2011-05-23,22.017,22.228,21.887,22.024,7875213,0
2011-05-24,22.243,22.554,22.219,22.257,8547418,0
2011-05-25,22.099,22.758,22.009,22.538,12118742,0
2011-05-26,22.43,22.509,22.124,22.287,10452613,0
2011-05-27,22.319,22.664,22.319,22.502,5462424,0
2011-05-31,22.921,23.034,22.49,22.791,11837182,0
2011-06-01,22.787,22.917,22.24,22.284,9216414,0
2011-06-02,22.277,22.481,21.866,22.204,8155382,0
2011-06-03,21.88,22.332,21.755,22.116,6372980,0
2011-06-06,22.05,22.103,21.545,21.572,8308564,0
2011-06-07,21.706,22.011,21.516,21.653,7084305,0
2011-06-08,21.713,22.005,21.647,21.778,9805663,0
2011-06-09,21.889,22.005,21.72,21.858,7083549,0
2011-06-10,21.747,21.838,21.376,21.441,7593916,0
2011-06-13,21.53,21.625,20.746,21.128,13423110,0
2011-06-14,21.384,21.808,21.311,21.669,9853786,0
2011-06-15,21.392,21.455,20.953,21.025,14678006,0
2011-06-16,21.061,21.28,20.402,20.691,17085637,0
2011-06-17,20.859,20.959,20.55,20.689,13504494,0
2011-06-20,20.587,20.886,20.471,20.859,7418748,0
2011-06-21,20.974,21.494,20.859,21.472,9612077,0
2011-06-22,21.414,21.728,21.311,21.429,7863145,0
2011-06-23,21.056,21.392,20.543,21.361,13706717,0
2011-06-24,21.163,21.612,20.784,20.866,33181970,0
2011-06-27,20.931,21.296,20.727,21.049,10152175,0
2011-06-28,21.178,21.764,21.163,21.684,8307463,0
2011-06-29,21.747,22.026,21.572,21.795,7713841,0
2011-06-30,21.909,22.137,21.87,22.109,7076863,0
2011-07-01,22.195,22.537,22.005,22.474,9710572,0
2011-07-05,22.362,22.516,22.12,22.421,8907840,0
2011-07-06,22.341,22.371,22.03,22.061,8808498,0
2011-07-07,22.4,22.46,21.954,22.12,7645943,0
2011-07-08,21.764,22.026,21.558,21.619,12322258,0
2011-07-11,21.332,21.384,20.763,20.895,13561063,0
2011-07-12,20.87,21.021,20.714,20.757,8773717,0
2011-07-13,20.924,21.274,20.924,21.041,9802251,0
2011-07-14,21.084,21.538,21.078,21.266,17418911,0
2011-07-15,21.509,22.277,21.448,22.195,20813130,0
2011-07-18,21.97,22.204,21.778,21.954,13329885,0
2011-07-19,22.114,22.49,21.833,22.395,12394838,0
2011-07-20,22.46,22.46,21.979,22.332,9466489,0
2011-07-21,22.474,22.751,22.443,22.672,8436007,0
2011-07-22,22.714,22.751,22.46,22.721,4693003,0
2011-07-25,22.371,22.672,22.268,22.443,9623431,0
2011-07-26,22.443,22.593,22.239,22.379,7111993,0
2011-07-27,22.24,24.233,22.019,23.458,38106590,0
2011-07-28,23.385,23.586,23.145,23.233,10365515,0
2011-07-29,22.873,23.491,22.746,23.167,11999926,0
2011-08-01,23.269,23.467,22.963,23.101,9310383,0
2011-08-02,22.908,23.153,22.142,22.186,12105057,0
2011-08-03,22.094,22.195,21.384,21.97,13872486,0
2011-08-04,21.635,21.68,19.675,19.762,25034320,0
2011-08-05,20.111,20.366,18.616,19.769,22224029,0
2011-08-08,19.104,19.366,17.16,17.569,29442933,0
2011-08-09,18.153,19.761,17.67,19.753,20454558,0
2011-08-10,19.346,20.493,19.19,19.28,25296882,0
2011-08-11,19.309,20.506,19.206,20.113,20202979,0
2011-08-12,20.486,20.595,19.931,20.226,10603867,0
2011-08-15,20.486,21.069,20.411,20.953,9595078,0
2011-08-16,20.463,20.992,20.391,20.574,10548024,0
2011-08-17,20.78,21.154,20.434,20.574,8774825,0
2011-08-18,19.911,19.961,18.32,18.497,22311226,0
2011-08-19,18.252,18.834,17.892,18.075,18389312,0
2011-08-22,18.607,18.762,17.214,17.422,16897326,0
2011-08-23,17.545,18.77,17.149,18.633,23453966,0
2011-08-24,18.57,18.901,18.305,18.821,13595144,0
2011-08-25,18.756,19.26,18.128,18.258,14798911,0
2011-08-26,18.071,18.748,17.9,18.577,11510045,0
2011-08-29,18.885,19.513,18.879,19.506,7160794,0
2011-08-30,19.41,19.931,19.277,19.814,12391285,0
2011-08-31,19.962,20.32,19.634,19.882,10248062,0
2011-09-01,19.875,20.256,19.754,19.806,8383566,0
2011-09-02,18.62,19.406,18.62,19.109,8952369,0
2011-09-06,18.4,18.834,18.134,18.804,11620277,0
2011-09-07,19.306,19.947,19.217,19.499,16885574,0
2011-09-08,19.46,19.875,19.254,19.691,13257457,0
2011-09-09,19.292,19.521,18.783,18.939,13317191,0
2011-09-12,18.726,19.18,18.467,19.048,8757011,0
2011-09-13,19.211,19.506,18.821,19.439,10005613,0
2011-09-14,19.594,20.219,19.173,19.911,12652474,0
2011-09-15,20.219,20.366,19.895,20.072,8605585,0
2011-09-16,20.271,20.323,19.705,19.924,10442682,0
2011-09-19,19.651,20.288,19.027,20.057,12284271,0
2011-09-20,20.131,20.359,19.452,19.785,11724002,0
2011-09-21,19.806,20.814,19.426,19.426,14651676,0
2011-09-22,18.694,18.821,17.996,18.29,21187680,0
2011-09-23,18.113,18.6,18.009,18.423,9824168,0
2011-09-26,18.563,19.344,18.105,19.269,12688575,0
2011-09-27,19.794,20.015,18.968,19.116,12322075,0
2011-09-28,19.07,19.372,18.443,18.504,9883611,0
2011-09-29,19.056,19.101,18.017,18.443,13334596,0
2011-09-30,18.101,18.414,17.876,17.929,10820319,0
2011-10-03,17.708,18.099,17.2,17.2,12423638,0
2011-10-04,16.882,17.391,16.132,17.391,26571086,0
2011-10-05,17.398,18.29,17.067,18.229,22049787,0
2011-10-06,18.165,18.962,17.915,18.739,10753657,0
2011-10-07,18.924,18.924,18.35,18.392,11924637,0
2011-10-10,18.834,19.439,18.834,19.439,11800149,0
2011-10-11,19.187,19.55,19.048,19.452,7320030,0
2011-10-12,19.721,20.035,19.608,19.691,10927208,0
2011-10-13,19.439,19.806,19.166,19.659,7660357,0
2011-10-14,20.087,20.168,19.843,20.124,7760246,0
2011-10-17,21.154,21.265,20.183,20.288,18751668,0
2011-10-18,20.316,21.553,20.191,21.405,20616610,0
2011-10-19,21.488,22.1,21.48,21.714,28542034,0
2011-10-20,21.686,22.061,21.472,21.958,11743822,0
2011-10-21,22.193,22.283,21.901,22.214,13282774,0
2011-10-24,22.331,22.554,22.009,22.468,12083330,0
2011-10-25,22.28,22.427,21.67,21.78,12260452,0
2011-10-26,22.164,22.31,21.463,21.989,13802097,0
2011-10-27,22.57,23.128,22.267,22.929,15478914,0
2011-10-28,22.68,23.066,22.532,23.019,11507794,0
2011-10-31,22.677,22.735,22.145,22.182,9625639,0
2011-11-01,21.557,22.145,21.372,21.625,16753588,0
2011-11-02,23.277,23.277,21.908,22.247,16330182,0
2011-11-03,22.658,22.916,22.176,22.859,16201306,0
2011-11-04,22.652,23.236,22.442,23.036,12430208,0
2011-11-07,23.01,23.179,22.57,23.071,7398351,0
2011-11-08,23.161,23.172,22.562,23.049,9079974,0
2011-11-09,22.287,22.903,22.212,22.308,10615223,0
2011-11-10,22.658,22.799,22.128,22.652,7636930,0
2011-11-11,22.945,23.196,22.827,23.084,6138191,0
2011-11-14,22.959,23.041,22.421,22.538,8920221,0
2011-11-15,22.443,23.161,22.443,23.034,8198661,0
2011-11-16,22.579,23.196,22.49,22.554,9593228,0
2011-11-17,22.443,22.716,21.981,22.31,10073471,0
2011-11-18,22.531,22.643,22.295,22.427,8324554,0
2011-11-21,21.994,22.283,21.723,22.15,9934331,0
2011-11-22,22.15,22.46,21.966,22.107,8303436,0
2011-11-23,21.827,22.03,21.495,21.635,10101242,0
2011-11-25,21.507,22.056,21.447,21.878,4587125,0
2011-11-28,22.547,23.057,22.436,22.666,12913086,0
2011-11-29,22.806,23.022,22.612,22.909,8800790,0
2011-11-30,23.585,23.938,23.191,23.774,14058204,0
2011-12-01,23.763,24.179,23.475,23.876,14308671,0
2011-12-02,24.082,24.223,23.78,23.844,15969045,0
2011-12-05,24.157,24.282,23.719,24.008,10933558,0
2011-12-06,23.973,24.091,23.578,23.673,12688834,0
2011-12-07,23.562,24.098,23.376,23.905,13291368,0
2011-12-08,23.704,23.858,23.036,23.102,14012515,0
2011-12-09,23.288,23.667,23.222,23.498,12210814,0
2011-12-12,23.317,23.355,23.052,23.264,13505563,0
2011-12-13,23.342,23.673,23.115,23.288,11994271,0
2011-12-14,23.044,23.177,22.598,22.708,12578992,0
2011-12-15,22.947,23.052,22.537,22.568,9621048,0
2011-12-16,22.828,23.03,22.553,23.013,15197983,0
2011-12-19,23.044,23.177,22.762,22.859,7874504,0
2011-12-20,23.288,23.66,23.236,23.533,6576986,0
2011-12-21,23.533,23.807,23.317,23.763,5207851,0
2011-12-22,23.787,23.973,23.74,23.932,6916679,0
2011-12-23,24.045,24.282,23.964,24.282,4767583,0
2011-12-27,24.223,24.498,24.209,24.363,4722184,0
2011-12-28,24.417,24.447,23.816,23.852,6967393,0
2011-12-29,23.926,24.209,23.829,24.166,7884845,0
2011-12-30,24.209,24.581,24.157,24.511,8858540,0
2012-01-03,20.453,20.727,19.457,19.911,25223119,0
2012-01-04,19.903,20.036,19.719,20.027,15087398,0
2012-01-05,20.527,20.601,20.016,20.453,15845897,0
2012-01-06,20.527,20.586,20.299,20.332,9777422,0
2012-01-09,20.469,20.645,20.214,20.621,11713715,0
2012-01-10,20.881,21.143,20.765,21.03,20374578,0
2012-01-11,20.863,20.965,20.621,20.668,11954593,0
2012-01-12,20.735,21.077,20.69,20.891,10669264,0
2012-01-13,20.779,20.986,20.698,20.95,7633460,0
2012-01-17,21.24,21.299,20.865,21.103,10342046,0
2012-01-18,21.291,21.634,21.185,21.565,15893255,0
2012-01-19,21.612,21.742,21.114,21.336,17774240,0
2012-01-20,21.344,21.486,21.03,21.41,10389846,0
2012-01-23,21.397,21.702,21.397,21.552,10197706,0
2012-01-24,21.427,21.603,21.388,21.571,6599692,0
2012-01-25,21.552,21.878,21.277,21.833,9198968,0
2012-01-26,22.032,22.032,21.291,21.431,8788206,0
2012-01-27,21.344,21.397,20.935,21.194,8520849,0
2012-01-30,21.09,21.314,20.897,21.314,9662836,0
2012-01-31,21.509,21.546,21.17,21.398,7201315,0
2012-02-01,21.587,21.977,21.552,21.67,8916130,0
2012-02-02,21.729,21.758,21.353,21.41,5457213,0
2012-02-03,21.654,22.109,21.603,22.049,10255745,0
2012-02-06,21.953,22.041,21.75,21.833,9443459,0
2012-02-07,21.771,21.795,21.478,21.681,10300529,0
2012-02-08,21.681,21.83,21.566,21.69,6405631,0
2012-02-09,21.738,21.785,21.494,21.674,6800523,0
2012-02-10,21.427,21.634,21.277,21.571,5964486,0
2012-02-13,21.695,21.977,21.625,21.915,6851891,0
2012-02-14,21.915,21.977,21.507,21.662,6119528,0
2012-02-15,21.811,21.811,21.418,21.507,7319478,0
2012-02-16,21.453,21.571,21.314,21.431,7847943,0
2012-02-17,21.803,21.803,21.566,21.614,8859186,0
2012-02-21,21.78,21.96,21.662,21.87,5269767,0
2012-02-22,21.843,22.062,21.698,21.745,6186315,0
2012-02-23,21.625,21.767,21.164,21.571,14080924,0
2012-02-24,21.637,21.868,21.539,21.754,6931767,0
2012-02-27,21.662,21.878,21.557,21.612,5469528,0
2012-02-28,21.637,21.745,21.428,21.531,7393438,0
2012-02-29,21.851,22.267,21.776,22.185,13857337,0
2012-03-01,22.227,22.677,22.145,22.468,11040722,0
2012-03-02,22.429,22.624,22.37,22.468,7264654,0
2012-03-05,22.378,22.609,22.182,22.534,5037785,0
2012-03-06,22.153,22.37,21.975,22.062,6511812,0
2012-03-07,22.12,22.339,21.966,22.206,9033278,0
2012-03-08,22.4,22.468,22.127,22.305,5108324,0
2012-03-09,22.33,22.629,22.323,22.362,6000646,0
2012-03-12,22.362,22.413,22.024,22.218,4704771,0
2012-03-13,22.347,22.656,22.145,22.638,7714840,0
2012-03-14,22.714,22.774,22.413,22.497,5653296,0
2012-03-15,22.491,22.624,22.257,22.483,5409209,0
2012-03-16,22.549,22.833,22.51,22.81,8875718,0
2012-03-19,22.804,22.857,22.453,22.782,4135107,0
2012-03-20,23.447,24.031,23.26,23.441,22050377,0
2012-03-21,23.441,23.486,23.164,23.224,7605265,0
2012-03-22,22.93,23.022,22.4,22.624,10952167,0
2012-03-23,22.609,22.804,22.504,22.602,10556071,0
2012-03-26,23.013,23.096,22.685,22.922,9033028,0
2012-03-27,23.193,23.329,23.03,23.209,7841491,0
2012-03-28,23.096,23.238,22.752,22.976,9276902,0
2012-03-29,22.766,22.955,22.624,22.908,8829672,0
2012-03-30,23.502,23.544,22.961,23.074,28959676,0
2012-04-02,23.102,23.345,22.999,23.26,8150470,0
2012-04-03,23.074,23.544,22.961,23.544,13373554,0
2012-04-04,23.267,23.551,23.185,23.514,9697616,0
2012-04-05,23.372,23.731,23.32,23.486,6166289,0
2012-04-09,23.164,23.365,23.074,23.216,6393503,0
2012-04-10,23.202,23.426,22.849,22.886,11136184,0
2012-04-11,23.164,23.345,23.036,23.231,8112922,0
2012-04-12,23.313,23.837,23.267,23.829,8571527,0
2012-04-13,23.671,24.122,23.636,24.04,11718342,0
2012-04-16,24.227,24.354,23.447,23.472,12448465,0
2012-04-17,23.473,23.805,23.463,23.774,7646699,0
2012-04-18,23.747,24.181,23.651,24.175,8052185,0
2012-04-19,24.205,24.258,23.965,24.1,7723704,0
2012-04-20,24.28,24.34,24.122,24.19,6320651,0
2012-04-23,23.867,24.242,23.815,24.198,7166442,0
2012-04-24,24.227,24.421,24.181,24.198,8888457,0
2012-04-25,24.301,24.713,24.258,24.683,7081904,0
2012-04-26,24.713,25.434,24.526,25.38,9270935,0
2012-04-27,25.356,25.551,25.157,25.184,9129000,0
2012-04-30,25.157,25.49,25.108,25.484,10229244,0
2012-05-01,25.801,25.938,25.461,25.748,11084227,0
2012-05-02,25.538,25.568,25.173,25.274,9942027,0
2012-05-03,25.251,25.461,24.66,24.682,11069895,0
2012-05-04,24.548,24.646,24.143,24.489,9577048,0
2012-05-07,24.615,24.922,24.331,24.833,7779366,0
2012-05-08,24.683,24.683,23.956,24.4,9510371,0
2012-05-09,24.128,24.455,24.024,24.135,18684633,0
2012-05-10,24.334,24.592,24.219,24.362,9570677,0
2012-05-11,24.211,24.58,24.135,24.368,6219912,0
2012-05-14,24.135,24.211,23.665,23.718,8385011,0
2012-05-15,23.605,23.739,23.276,23.396,7466158,0
2012-05-16,23.494,23.694,22.826,22.857,10737004,0
2012-05-17,22.947,22.947,22.288,22.309,11562448,0
2012-05-18,22.442,22.705,22.139,22.222,14753426,0
2012-05-21,22.288,23.276,22.288,23.224,14478246,0
2012-05-22,23.096,23.829,23.066,23.434,11777082,0
2012-05-23,23.507,23.568,22.947,23.507,10182088,0
2012-05-24,23.544,23.671,22.97,23.254,22167594,0
2012-05-25,23.289,23.379,23.007,23.041,27252531,0
2012-05-29,23.139,23.585,23.13,23.508,24603436,0
2012-05-30,23.296,23.304,22.917,22.978,7907391,0
2012-05-31,22.947,23.141,22.394,22.865,10382301,0
2012-06-01,22.311,22.41,21.715,21.723,15468823,0
2012-06-04,21.769,21.933,21.155,21.474,15842056,0
2012-06-05,21.391,21.982,21.353,21.941,11811074,0
2012-06-06,22.01,22.473,22.01,22.358,13646787,0
2012-06-07,22.358,22.91,22.343,22.587,9065578,0
2012-06-08,22.404,22.41,22.122,22.222,9079392,0
2012-06-11,22.473,22.587,22.111,22.146,7609526,0
2012-06-12,22.259,22.48,22.041,22.352,8666043,0
2012-06-13,22.253,22.58,22.079,22.291,7399412,0
2012-06-14,22.343,22.466,22.072,22.284,11654863,0
2012-06-15,22.343,22.752,22.222,22.752,13106214,0
2012-06-18,22.587,22.623,22.307,22.311,9308157,0
2012-06-19,22.48,22.843,22.419,22.73,7164238,0
2012-06-20,22.79,22.881,22.191,22.343,11479077,0
2012-06-21,22.358,22.404,21.474,21.504,13056766,0
2012-06-22,21.555,21.68,21.241,21.512,27268962,0
2012-06-25,21.277,21.322,20.619,20.702,13021264,0
2012-06-26,20.763,21.096,20.695,21.003,12334939,0
2012-06-27,21.034,21.421,21.034,21.346,9103235,0
2012-06-28,21.202,21.405,21.003,21.217,12317263,0
2012-06-29,21.52,21.807,21.374,21.807,11554499,0
2012-07-02,21.807,21.975,21.563,21.975,7543424,0
2012-07-03,22.032,22.161,21.982,22.154,4309712,0
2012-07-05,22.146,22.213,21.899,22.018,5078528,0
2012-07-06,21.76,21.926,21.594,21.899,7323891,0
2012-07-09,21.814,22.087,21.68,22.056,7321249,0
2012-07-10,22.307,22.375,21.648,21.776,8239922,0
2012-07-11,21.859,21.982,21.68,21.867,6423132,0
2012-07-12,21.723,22.041,21.543,21.899,6411522,0
2012-07-13,21.966,22.638,21.941,22.615,7717457,0
2012-07-16,22.539,22.819,22.352,22.691,6199081,0
2012-07-17,22.752,23.222,22.466,23.207,7745693,0
2012-07-18,23.099,23.442,23.066,23.351,9976620,0
2012-07-19,23.434,23.6,23.252,23.495,5654520,0
2012-07-20,23.403,23.954,23.191,23.691,9327613,0
2012-07-23,22.623,24.077,22.473,23.811,16321605,0
2012-07-24,23.606,23.79,23.025,23.434,11050574,0
2012-07-25,23.561,23.704,23.007,23.161,7349205,0
2012-07-26,23.546,23.646,23.312,23.553,8662245,0
2012-07-27,23.714,24.024,23.539,23.911,13677936,0
2012-07-30,23.911,24.128,23.881,24.03,8521715,0
2012-07-31,23.881,24.175,23.881,24.055,9550775,0
2012-08-01,24.252,24.295,23.919,24.1,17605908,0
2012-08-02,22.638,23.631,22.615,23.403,12381542,0
2012-08-03,23.849,23.972,23.646,23.849,6801983,0
2012-08-06,23.932,24.122,23.896,24.015,6195378,0
2012-08-07,24.252,24.334,24.122,24.191,5965866,0
2012-08-08,24.077,24.135,23.751,23.932,6675601,0
2012-08-09,23.954,24.191,23.774,23.919,7545896,0
2012-08-10,23.742,24.128,23.631,24.1,5163310,0
2012-08-13,24.105,24.16,23.938,24.046,3433001,0
2012-08-14,24.211,24.433,24.111,24.326,6370759,0
2012-08-15,24.28,24.507,24.228,24.492,5037113,0
2012-08-16,24.53,24.809,24.463,24.712,24648382,0
2012-08-17,24.72,24.728,24.295,24.447,6534758,0
2012-08-20,24.431,24.605,24.295,24.342,4060387,0
2012-08-21,24.402,24.728,24.355,24.424,4142339,0
2012-08-22,24.449,24.7,24.303,24.649,6648278,0
2012-08-23,24.672,24.672,24.206,24.355,4849681,0
2012-08-24,24.351,24.602,24.174,24.533,3415136,0
2012-08-27,24.587,24.831,24.427,24.8,5679379,0
2012-08-28,24.68,24.97,24.656,24.879,7137220,0
2012-08-29,24.9,24.914,24.656,24.786,5570138,0
2012-08-30,24.609,24.631,24.381,24.481,5773270,0
2012-08-31,24.649,24.717,24.516,24.656,5971783,0
2012-09-04,24.656,24.921,24.556,24.731,5005914,0
2012-09-05,24.764,24.824,24.466,24.548,5228993,0
2012-09-06,24.764,25.351,24.748,25.351,6528007,0
2012-09-07,25.451,25.901,25.336,25.893,6472477,0
2012-09-10,25.917,25.917,25.588,25.686,4795978,0
2012-09-11,25.786,25.925,25.74,25.78,3753581,0
2012-09-12,25.885,25.97,25.726,25.955,3258511,0
2012-09-13,25.939,26.741,25.786,26.505,9284665,0
2012-09-14,26.551,27.037,26.512,26.818,8011352,0
2012-09-17,26.765,26.779,26.299,26.391,14873550,0
2012-09-18,26.312,26.367,25.901,26.037,5823939,0
2012-09-19,26.084,26.107,25.824,25.946,5954468,0
2012-09-20,25.841,26.26,25.732,26.252,7745363,0
2012-09-21,26.45,26.458,26.13,26.221,9363693,0
2012-09-24,26.084,26.443,25.955,26.352,5450603,0
2012-09-25,26.406,26.724,26.329,26.544,8257382,0
2012-09-26,26.544,26.626,25.885,25.961,9096750,0
2012-09-27,26.183,26.724,26.078,26.724,6579320,0
2012-09-28,26.674,26.741,26.337,26.717,7211364,0
2012-10-01,26.741,27.345,26.741,27.199,8622682,0
2012-10-02,27.231,27.313,26.785,27.161,8659619,0
2012-10-03,27.177,28.04,27.14,27.872,12917560,0
2012-10-04,28.024,28.697,27.634,27.651,14998242,0
2012-10-05,27.811,27.972,27.382,27.466,6406133,0
2012-10-08,27.361,27.551,27.216,27.536,4911258,0
2012-10-09,27.543,27.909,27.438,27.466,5323316,0
2012-10-10,27.458,27.543,27.092,27.161,6702458,0
2012-10-11,27.498,27.634,27.078,27.231,4601843,0
2012-10-12,27.177,27.231,26.834,26.848,6255463,0
2012-10-15,26.901,27.466,26.827,27.391,5790864,0
2012-10-16,27.489,28.567,27.489,28.093,16557318,0
2012-10-17,28.154,28.399,27.522,27.621,11079049,0
2012-10-18,27.473,27.559,26.986,27.132,11826103,0
2012-10-19,26.979,27.132,26.399,26.717,14188928,0
2012-10-22,26.689,26.97,26.45,26.717,5272101,0
2012-10-23,26.221,26.52,26.037,26.312,7182292,0
2012-10-24,26.512,26.827,26.269,26.482,5804771,0
2012-10-25,26.689,26.779,26.178,26.52,4118549,0
2012-10-26,26.566,26.803,26.29,26.605,3924267,0
2012-10-31,26.803,26.894,26.375,26.733,6323806,0
2012-11-01,26.214,27.046,25.429,25.74,17287598,0
2012-11-02,25.856,25.925,25.105,25.267,12606355,0
2012-11-05,25.297,25.421,25.13,25.373,6138355,0
2012-11-06,25.504,25.655,24.977,25.564,9543649,0
2012-11-07,25.213,25.297,24.848,25.099,9136879,0
2012-11-08,25.067,25.121,24.564,24.602,7163336,0
2012-11-09,24.449,24.862,24.319,24.503,6407100,0
2012-11-12,24.516,24.581,24.181,24.181,5406978,0
2012-11-13,23.953,24.725,23.953,24.351,7438149,0
2012-11-14,24.405,24.475,23.793,23.829,7238024,0
2012-11-15,23.755,23.991,23.343,23.662,9157222,0
2012-11-16,24.121,24.266,23.553,24.206,10826776,0
2012-11-19,24.433,24.977,24.418,24.961,9183465,0
2012-11-20,25.09,25.23,24.8,25.062,7141057,0
2012-11-21,25.145,25.297,24.998,25.237,5995669,0
2012-11-23,25.444,25.574,25.273,25.549,2307773,0
2012-11-26,25.313,25.421,24.947,25.053,5952634,0
2012-11-27,25.031,25.169,24.87,24.977,5684943,0
2012-11-28,24.831,25.221,24.725,25.213,4745802,0
2012-11-29,25.313,25.388,24.748,24.891,5511728,0
2012-11-30,24.955,25.138,24.731,25.09,6681716,0
2012-12-03,25.213,25.321,24.84,24.9,5234913,0
2012-12-04,24.831,24.862,24.564,24.631,6355480,0
2012-12-05,24.83,25.016,24.584,24.913,6057945,0
2012-12-06,24.884,25.016,24.275,24.356,7395704,0
2012-12-07,24.451,24.497,24.004,24.096,8904765,0
2012-12-10,24.104,24.344,23.974,24.096,5812045,0
2012-12-11,24.11,24.327,24.05,24.219,5300278,0
2012-12-12,23.679,24.382,23.61,24.028,12307253,0
2012-12-13,24.181,24.497,23.925,23.94,59998779,0
2012-12-14,24.081,24.469,24.01,24.304,16916541,0
2012-12-17,24.356,24.636,24.289,24.613,11171124,0
2012-12-18,24.735,25.062,24.544,24.992,11648290,0
2012-12-19,24.984,25.307,24.822,25.105,7122799,0
2012-12-20,25.163,25.384,25.038,25.354,7213706,0
2012-12-21,25.177,25.316,24.929,25.316,14076591,0
2012-12-24,25.177,25.316,25.016,25.105,1965310,0
2012-12-26,25.156,25.199,24.762,24.92,3870897,0
2012-12-27,24.92,24.984,24.505,24.714,6426445,0
2012-12-28,24.735,24.87,24.49,24.537,5998494,0
2012-12-31,24.482,25.285,24.428,25.27,6758655,0
2013-01-02,25.786,26.287,25.616,26.267,12178710,0
2013-01-03,26.257,26.397,25.903,26.065,9968575,0
2013-01-04,26.04,26.544,26.019,26.35,8885319,0
2013-01-07,26.165,26.303,26.109,26.234,5200014,0
2013-01-08,26.267,26.267,25.809,25.909,9975783,0
2013-01-09,25.909,26.211,25.909,26.065,7304781,0
2013-01-10,26.211,26.319,25.894,26.094,7316241,0
2013-01-11,26.205,26.25,25.801,25.848,7093548,0
2013-01-14,25.886,25.948,25.66,25.833,4671575,0
2013-01-15,25.702,25.794,25.547,25.702,9119357,0
2013-01-16,25.648,25.863,25.562,25.809,7191978,0
2013-01-17,25.909,26.274,25.764,26.087,8987401,0
2013-01-18,26.072,26.831,26.011,26.813,11555323,0
2013-01-22,26.768,27.181,26.734,27.13,8338389,0
2013-01-23,27.03,27.198,26.898,27.067,6213160,0
2013-01-24,27.043,27.322,26.651,26.727,6783106,0
2013-01-25,26.822,26.929,26.529,26.881,5778193,0
2013-01-28,27.06,27.181,26.588,26.912,6340916,0
2013-01-29,26.822,26.991,26.535,26.929,6247755,0
2013-01-30,26.936,27.362,26.859,27.09,9746594,0
2013-01-31,26.976,27.246,26.867,27.053,5391102,0
2013-02-01,27.27,27.4,27.09,27.346,5390454,0
2013-02-04,27.282,27.33,27.035,27.076,4246945,0
2013-02-05,27.307,27.669,27.181,27.586,5505955,0
2013-02-06,27.424,27.616,27.215,27.616,5593355,0
2013-02-07,27.607,27.785,27.508,27.685,5546110,0
2013-02-08,27.66,27.957,27.631,27.785,7137762,0
2013-02-11,27.809,27.809,27.432,27.586,3614424,0
2013-02-12,27.554,27.694,27.362,27.66,4795366,0
2013-02-13,27.738,27.738,27.439,27.508,4873840,0
2013-02-14,27.468,27.569,27.362,27.37,6872213,0
2013-02-15,27.37,27.453,26.997,27.099,11456399,0
2013-02-19,27.189,27.447,27.03,27.362,6845946,0
2013-02-20,27.27,27.383,26.831,26.874,8588923,0
2013-02-21,26.359,27.06,25.886,26.303,16151362,0
2013-02-22,26.405,26.583,26.359,26.583,22011735,0
2013-02-25,26.676,26.822,25.894,25.909,27213398,0
2013-02-26,26.048,26.149,25.538,26.081,25719535,0
2013-02-27,26.019,26.635,25.963,26.512,7216278,0
2013-02-28,26.474,26.898,26.428,26.789,9112256,0
2013-03-01,26.651,26.744,26.011,26.109,19602142,0
2013-03-04,26.048,26.149,25.771,25.909,13197808,0
2013-03-05,25.988,26.219,25.732,26.019,10928613,0
2013-03-06,26.189,26.438,26.094,26.289,8910600,0
2013-03-07,26.329,26.836,26.189,26.751,9840374,0
2013-03-08,26.844,27.117,26.831,27.061,13543977,0
2013-03-11,27.015,27.421,26.968,27.31,8305503,0
2013-03-12,27.359,27.367,27.078,27.123,6002772,0
2013-03-13,27.061,27.179,26.912,27.133,6339198,0
2013-03-14,27.142,27.787,27.133,27.616,13363776,0
2013-03-15,27.507,27.803,27.445,27.624,9029825,0
2013-03-18,27.405,27.648,27.149,27.437,5933006,0
2013-03-19,27.489,27.616,27.295,27.515,5981249,0
2013-03-20,27.787,28.185,27.677,28.053,6671962,0
2013-03-21,27.991,28.676,27.905,28.496,12149208,0
2013-03-22,28.707,29.066,28.551,28.747,7911221,0
2013-03-25,28.916,29.097,28.653,28.837,6213936,0
2013-03-26,28.987,29.05,28.707,28.987,5958057,0
2013-03-27,28.809,29.628,28.482,28.837,8025424,0
2013-03-28,28.854,29.378,28.854,29.205,8293609,0
2013-04-01,29.664,29.813,29.347,29.58,6620272,0
2013-04-02,29.628,29.723,29.205,29.371,7443001,0
2013-04-03,29.391,29.424,28.644,28.644,8588578,0
2013-04-04,28.574,28.925,28.474,28.756,4763398,0
2013-04-05,28.459,28.894,28.152,28.776,4264702,0
2013-04-08,28.722,29.034,28.683,29.002,4531343,0
2013-04-09,29.042,29.517,28.978,29.363,5933919,0
2013-04-10,29.477,29.743,29.424,29.462,5441857,0
2013-04-11,29.572,29.775,29.408,29.477,5874031,0
2013-04-12,28.831,29.454,28.793,29.416,4636021,0
2013-04-15,29.167,29.291,28.387,28.396,8377139,0
2013-04-16,28.635,29.347,28.424,29.246,6280472,0
2013-04-17,29.097,29.097,28.496,28.823,5701935,0
2013-04-18,28.925,29.454,28.763,29.143,4885247,0
2013-04-19,29.246,29.347,28.88,29.058,7393501,0
2013-04-22,29.222,29.58,28.908,29.416,4764612,0
2013-04-23,29.462,29.939,29.238,29.664,5996655,0
2013-04-24,29.798,30.015,29.636,29.923,4249621,0
2013-04-25,30.015,30.071,29.517,29.558,7085287,0
2013-04-26,29.58,29.743,29.267,29.659,5403883,0
2013-04-29,29.813,29.979,29.766,29.798,4041488,0
2013-04-30,29.752,29.837,29.542,29.728,5847201,0
2013-05-01,29.603,29.636,29.205,29.246,8057773,0
2013-05-02,29.283,29.33,29.018,29.09,6821885,0
2013-05-03,29.308,29.44,29.238,29.267,7617457,0
2013-05-06,29.254,29.371,29.018,29.082,7437012,0
2013-05-07,29.26,29.316,28.763,28.831,10769977,0
2013-05-08,27.66,27.928,27.303,27.755,36141727,0
2013-05-09,27.78,28.785,27.656,28.737,25831986,0
2013-05-10,28.512,28.707,28.357,28.459,8391382,0
2013-05-13,28.459,28.528,28.131,28.442,10335899,0
2013-05-14,28.433,28.622,28.371,28.559,7656183,0
2013-05-15,28.528,28.793,28.308,28.644,5755387,0
2013-05-16,28.559,28.854,28.459,28.661,10775150,0
2013-05-17,28.763,29.028,28.747,29.009,7357594,0
2013-05-20,29.009,29.651,29.002,29.533,11210764,0
2013-05-21,29.586,29.784,29.197,29.434,9216182,0
2013-05-22,29.471,29.494,28.802,28.863,12123882,0
2013-05-23,28.551,29.058,28.45,29.034,17330531,0
2013-05-24,28.87,28.908,28.528,28.589,18647084,0
2013-05-28,28.952,29.034,28.35,28.381,18965160,0
2013-05-29,28.17,28.222,27.6,27.974,15896048,0
2013-05-30,28.02,28.075,27.739,27.919,6218451,0
2013-05-31,27.812,27.932,27.399,27.432,9278207,0
2013-06-03,27.458,27.553,27.102,27.25,10802550,0
2013-06-04,27.179,27.374,26.775,26.867,9151698,0
2013-06-05,26.971,27.255,26.725,26.893,14265970,0
2013-06-06,26.832,27.466,26.781,27.453,11285646,0
2013-06-07,27.555,27.821,27.499,27.752,8082446,0
2013-06-10,27.853,27.862,27.31,27.35,5803962,0
2013-06-11,27.04,27.121,26.781,26.846,7115858,0
2013-06-12,27.065,27.35,26.743,26.807,6122238,0
2013-06-13,26.789,26.98,25.633,26.546,26159444,0
2013-06-14,26.507,26.514,26.183,26.239,11391198,0
2013-06-17,26.372,26.592,26.239,26.498,9466819,0
2013-06-18,26.111,26.372,26.049,26.183,9110270,0
2013-06-19,26.23,26.272,25.671,25.686,8169251,0
2013-06-20,25.38,25.396,24.948,25.01,11470742,0
2013-06-21,25.189,25.481,24.884,25.438,14694479,0
2013-06-24,25.205,25.318,24.615,24.93,13835230,0
2013-06-25,25.136,25.488,25.033,25.129,9602391,0
2013-06-26,26.223,26.733,25.655,25.721,10476044,0
2013-06-27,25.821,26.105,25.593,25.661,6113932,0
2013-06-28,25.64,25.877,25.58,25.58,10139658,0
2013-07-01,25.721,25.946,25.488,25.616,6738009,0
2013-07-02,25.686,26.183,25.58,25.98,6787926,0
2013-07-03,25.9,25.946,25.57,25.853,2372722,0
2013-07-05,25.931,26.003,25.586,25.742,4433742,0
2013-07-08,25.845,26.201,25.845,26.201,4235030,0
2013-07-09,26.372,26.49,26.239,26.413,4108305,0
2013-07-10,26.45,26.546,26.083,26.137,6007585,0
2013-07-11,26.397,26.725,26.334,26.618,7324869,0
2013-07-12,26.656,26.689,26.413,26.64,3953470,0
2013-07-15,26.609,26.789,26.482,26.632,4408221,0
2013-07-16,26.674,26.71,26.23,26.372,6414665,0
2013-07-17,26.498,26.609,26.23,26.389,6017177,0
2013-07-18,26.507,26.853,26.482,26.781,8390301,0
2013-07-19,26.877,27.301,26.743,27.001,7154282,0
2013-07-22,26.94,27.272,26.923,27.17,4409187,0
2013-07-23,27.17,27.381,26.988,27.01,5017043,0
2013-07-24,26.988,27.019,26.201,26.342,8447122,0
2013-07-25,26.342,26.64,26.284,26.632,5203536,0
2013-07-26,26.585,26.76,26.429,26.71,4345739,0
2013-07-29,26.703,26.807,26.64,26.776,4319501,0
2013-07-30,26.853,27.019,26.514,26.632,6120916,0
2013-07-31,26.664,27.065,26.546,26.915,8372896,0
2013-08-01,27.404,28.71,27.404,28.436,17630323,0
2013-08-02,28.344,28.627,28.286,28.532,8889738,0
2013-08-05,28.46,28.627,28.344,28.508,5155443,0
2013-08-06,28.436,28.523,28.209,28.397,4981295,0
2013-08-07,28.264,28.365,28.058,28.231,5429298,0
2013-08-08,28.222,28.532,27.792,27.901,30302945,0
2013-08-09,27.908,28.088,27.72,27.876,16686325,0
2013-08-12,27.727,28.088,27.712,27.957,16117912,0
2013-08-13,27.94,28.004,27.72,27.838,4454114,0
2013-08-14,27.758,27.94,27.758,27.815,4202453,0
2013-08-15,27.587,27.94,27.381,27.845,4877794,0
2013-08-16,27.705,27.845,27.508,27.562,4781605,0
2013-08-19,27.524,27.562,26.995,27.028,5298605,0
2013-08-20,26.988,27.49,26.798,27.317,5246915,0
2013-08-21,27.333,27.671,27.082,27.437,4952873,0
2013-08-22,27.555,28.46,27.524,28.264,9883466,0
2013-08-23,28.344,28.632,28.074,28.603,7816212,0
2013-08-26,28.754,28.965,28.484,28.532,6439740,0
2013-08-27,28.145,28.554,28.113,28.453,4306585,0
2013-08-28,28.453,28.719,28.453,28.523,4560555,0
2013-08-29,28.476,28.632,28.359,28.532,3145649,0
2013-08-30,28.619,28.719,28.469,28.548,3792182,0
2013-09-03,28.83,28.862,28.068,28.305,6381338,0
2013-09-04,28.416,28.449,27.597,27.676,11113191,0
2013-09-05,27.756,28.051,27.636,27.668,6687278,0
2013-09-06,27.789,27.916,27.533,27.659,18008203,0
2013-09-09,27.799,28.13,27.782,28.042,16980528,0
2013-09-10,28.074,28.56,27.988,28.506,22617792,0
2013-09-11,28.512,28.551,28.17,28.449,8159784,0
2013-09-12,28.473,28.473,28.089,28.098,6171318,0
2013-09-13,28.161,28.679,28.146,28.591,5260773,0
2013-09-16,28.774,28.808,28.216,28.282,4322464,0
2013-09-17,28.241,28.33,27.882,28.011,7144560,0
2013-09-18,28.018,28.617,28.018,28.591,8627974,0
2013-09-19,28.664,29.373,28.664,29.317,9757461,0
2013-09-20,29.387,29.393,29.005,29.149,7661022,0
2013-09-23,29.013,29.187,28.895,29.054,4870985,0
2013-09-24,29.054,29.309,28.902,29.125,4123564,0
2013-09-25,29.205,29.246,28.815,28.83,3821848,0
2013-09-26,28.96,28.989,28.791,28.909,3675534,0
2013-09-27,28.696,28.902,28.576,28.836,3766677,0
2013-09-30,28.638,29.173,28.624,28.935,6063739,0
2013-10-01,28.902,29.428,28.862,29.246,8575388,0
2013-10-02,29.116,29.3,28.88,29.108,4920825,0
2013-10-03,28.996,29.013,28.458,28.886,6777137,0
2013-10-04,28.83,28.909,28.512,28.583,5972880,0
2013-10-07,28.33,28.624,28.153,28.267,4003371,0
2013-10-08,28.241,28.393,27.891,27.891,6000251,0
2013-10-09,27.9,27.972,27.589,27.819,7350775,0
2013-10-10,28.042,28.473,27.988,28.449,4876454,0
2013-10-11,28.416,28.886,28.385,28.769,5445615,0
2013-10-14,28.385,28.512,28.187,28.466,9039356,0
2013-10-15,28.423,28.449,28.074,28.273,7871147,0
2013-10-16,28.473,28.702,28.313,28.608,6432644,0
2013-10-17,28.583,28.76,28.44,28.671,4789099,0
2013-10-18,28.808,28.926,28.583,28.836,5286503,0
2013-10-21,28.774,28.917,28.496,28.783,3857613,0
2013-10-22,28.895,29.672,28.808,29.419,8450527,0
2013-10-23,29.365,29.466,28.965,29.181,6297803,0
2013-10-24,29.134,29.474,29.108,29.349,2896477,0
2013-10-25,29.466,29.723,29.3,29.681,4097426,0
2013-10-28,29.736,29.761,29.387,29.586,5415203,0
2013-10-29,29.593,29.755,29.51,29.672,5297757,0
2013-10-30,29.769,29.817,29.309,29.402,5137467,0
2013-10-31,29.365,29.419,27.876,28.416,17112102,0
2013-11-01,28.401,28.568,28.003,28.267,9694561,0
2013-11-04,28.506,28.601,28.195,28.432,6111355,0
2013-11-05,28.251,28.347,27.797,27.86,8791645,0
2013-11-06,27.916,27.988,27.622,27.773,7962906,0
2013-11-07,27.868,27.932,27.293,27.453,7917518,0
2013-11-08,27.432,27.749,27.249,27.684,7793899,0
2013-11-11,27.732,27.916,27.483,27.797,4600533,0
2013-11-12,27.645,27.718,27.343,27.511,6294831,0
2013-11-13,27.475,27.597,27.232,27.367,9228188,0
2013-11-14,27.439,28.027,27.414,27.9,8561593,0
2013-11-15,27.819,28.082,27.659,28.034,9488520,0
2013-11-18,28.082,28.288,27.9,28.074,6081789,0
2013-11-19,28.074,28.21,27.789,27.876,7825629,0
2013-11-20,27.956,28.187,27.582,27.676,4766997,0
2013-11-21,27.659,27.868,27.475,27.781,5747408,0
2013-11-22,27.732,28.138,27.718,28.068,5884402,0
2013-11-25,28.051,28.608,27.956,28.488,8657120,0
2013-11-26,28.529,28.83,28.385,28.393,6796412,0
2013-11-27,28.305,28.347,27.94,27.996,6097583,0
2013-11-29,28.153,28.273,27.962,28.027,2923377,0
2013-12-02,28.123,28.401,27.868,27.996,4634290,0
2013-12-03,27.805,28.909,27.805,28.862,11832791,0
2013-12-04,28.886,29.373,28.512,29.267,17965826,0
2013-12-05,29.125,29.181,28.688,28.88,8921763,0
2013-12-06,29.045,29.158,28.702,28.815,7284361,0
2013-12-09,28.821,28.965,28.481,28.52,5580333,0
2013-12-10,28.52,28.568,28.098,28.232,6627480,0
2013-12-11,28.251,28.251,27.461,27.624,12051580,0
2013-12-12,27.678,27.752,27.333,27.638,9329145,0
2013-12-13,27.638,27.752,27.397,27.551,8480580,0
2013-12-16,27.775,28.515,27.669,28.418,15548399,0
2013-12-17,29.127,30.027,28.693,29.635,26711530,0
2013-12-18,29.608,29.817,29.032,29.479,14887988,0
2013-12-19,29.487,29.707,29.167,29.671,8199948,0
2013-12-20,29.77,30.003,29.627,29.77,11154080,0
2013-12-23,30.003,30.589,29.932,30.244,10095922,0
2013-12-24,30.198,30.382,30.188,30.327,4662287,0
2013-12-26,30.43,30.905,30.405,30.754,8652222,0
2013-12-27,30.754,30.889,30.372,30.809,5070918,0
2013-12-30,30.897,31.056,30.768,30.897,5294900,0
2013-12-31,30.96,31.113,30.832,31.026,8261177,0
2014-01-02,30.883,31.082,30.609,30.791,7779347,0
2014-01-03,30.768,30.883,30.382,30.589,5745433,0
2014-01-06,30.768,30.96,30.526,30.889,8697740,0
2014-01-07,30.761,31.402,30.704,31.379,10377729,0
2014-01-08,30.992,31.555,30.911,31.5,12983254,0
2014-01-09,31.661,32.062,31.25,31.572,11790556,0
2014-01-10,31.661,31.807,31.402,31.651,9011629,0
2014-01-13,31.533,31.846,31.33,31.402,11198512,0
2014-01-14,31.549,31.685,31.324,31.5,7661224,0
2014-01-15,31.605,31.629,31.324,31.46,7460674,0
2014-01-16,31.451,31.693,31.307,31.668,9231785,0
2014-01-17,31.742,31.755,31.347,31.549,8977394,0
2014-01-21,31.773,31.918,31.509,31.734,5382848,0
2014-01-22,31.781,31.838,31.154,31.338,6638919,0
2014-01-23,31.265,31.718,31.098,31.579,6788398,0
2014-01-24,31.385,31.533,30.992,31.347,9023431,0
2014-01-27,31.347,31.555,30.928,31.274,7316115,0
2014-01-28,31.291,32.136,31.291,32.013,7283172,0
2014-01-29,31.742,32.264,31.605,31.95,7458065,0
2014-01-30,32.087,32.392,32.013,32.296,9238932,0
2014-01-31,32.13,32.891,31.886,32.57,10431307,0
2014-02-03,32.569,32.785,31.605,31.636,8252852,0
2014-02-04,31.755,32.175,31.645,32.112,9700861,0
2014-02-05,32.13,32.505,31.764,32.055,21756052,0
2014-02-06,32.121,33.254,31.934,33.036,16929981,0
2014-02-07,33.204,33.414,32.98,33.318,13931841,0
2014-02-10,33.261,33.335,32.666,32.915,8492738,0
2014-02-11,32.922,33.704,32.843,33.59,11797996,0
2014-02-12,33.061,33.269,32.683,32.732,13398230,0
2014-02-13,32.649,33.229,32.436,32.86,17671523,0
2014-02-14,32.947,32.997,32.674,32.843,17435130,0
2014-02-18,33.004,33.1,32.538,32.61,11064097,0
2014-02-19,32.586,32.891,32.498,32.577,12008582,0
2014-02-20,32.658,34.162,32.531,33.785,16565002,0
2014-02-21,33.84,34.026,33.608,33.833,11737931,0
2014-02-24,34.034,34.083,33.454,33.599,9604140,0
2014-02-25,33.213,33.752,33.197,33.414,6409037,0
2014-02-26,33.503,33.536,32.769,33.156,9178911,0
2014-02-27,33.261,33.977,33.093,33.188,7549428,0
2014-02-28,33.318,33.535,33.044,33.222,6488531,0
2014-03-03,33.1,33.503,32.891,33.496,7570698,0
2014-03-04,33.713,34.314,33.704,34.291,9340291,0
2014-03-05,34.162,34.364,34.049,34.144,5761276,0
2014-03-06,34.12,34.451,34.113,34.306,8526104,0
2014-03-07,34.477,34.54,34.083,34.338,6307481,0
2014-03-10,34.228,34.252,33.704,33.848,3753170,0
2014-03-11,33.59,33.696,33.335,33.462,8197837,0
2014-03-12,33.318,33.529,33.125,33.446,4286528,0
2014-03-13,33.499,33.642,33.147,33.302,4573900,0
2014-03-14,33.327,33.757,33.302,33.636,4343130,0
2014-03-17,33.716,33.798,33.391,33.733,5051592,0
2014-03-18,33.733,33.984,33.536,33.781,2912535,0
2014-03-19,33.748,34,33.602,33.822,5874109,0
2014-03-20,33.254,33.366,32.855,33.187,7863083,0
2014-03-21,33.433,33.62,32.887,32.987,10894230,0
2014-03-24,32.643,33.366,32.586,33.107,3800795,0
2014-03-25,33.238,33.327,32.809,33.125,4568227,0
2014-03-26,33.229,33.382,32.457,32.489,7574104,0
2014-03-27,32.563,33.254,32.375,33.009,5927541,0
2014-03-28,33.156,33.294,32.977,33.238,4441317,0
2014-03-31,33.359,33.408,32.652,32.959,8174492,0
2014-04-01,32.465,33.327,32.457,33.327,8278692,0
2014-04-02,33.382,33.408,32.88,32.977,6438989,0
2014-04-03,33.065,33.245,32.839,32.977,4418612,0
2014-04-04,33.163,33.446,32.677,32.701,5501353,0
2014-04-07,32.701,32.905,31.929,32.196,6789737,0
2014-04-08,32.231,33.065,32.204,32.968,6929560,0
2014-04-09,33.147,33.212,32.862,33.131,3689215,0
2014-04-10,33.107,33.294,32.499,32.686,4469556,0
2014-04-11,32.426,32.789,32.409,32.603,5870363,0
2014-04-14,32.741,33.139,32.603,32.831,2736179,0
2014-04-15,32.789,33.163,32.62,33.059,3630157,0
2014-04-16,33.302,33.594,33.115,33.529,3361102,0
2014-04-17,33.446,34.059,33.425,33.943,4246952,0
2014-04-21,33.934,34.22,33.879,34.163,4611508,0
2014-04-22,34,34.292,33.879,34.092,4206729,0
2014-04-23,34.113,34.455,34.065,34.155,3560371,0
2014-04-24,34.13,34.187,33.35,33.568,6323835,0
2014-04-25,33.553,33.764,33.373,33.512,4166984,0
2014-04-28,33.677,34.136,33.425,33.87,5985181,0
2014-04-29,34.04,34.374,33.984,34.276,6094359,0
2014-04-30,34.254,34.325,33.984,34.254,5922904,0
2014-05-01,33.905,35.38,33.238,35.144,8221226,0
2014-05-02,35.144,35.316,34.737,34.797,4184952,0
2014-05-05,34.737,35.429,34.537,35.349,4757530,0
2014-05-06,35.307,35.624,35.211,35.316,4448857,0
2014-05-07,35.585,36.145,35.512,36.073,8096470,0
2014-05-08,35.886,36.056,35.657,35.722,4196244,0
2014-05-09,35.714,35.803,35.268,35.487,5453879,0
2014-05-12,36.624,36.901,35.682,35.772,4648422,0
2014-05-13,35.772,36.178,35.648,36.153,7141587,0
2014-05-14,36.542,36.843,36.242,36.788,8694292,0
2014-05-15,36.731,36.973,36.485,36.917,10909152,0
2014-05-16,36.867,37.257,36.624,37.039,8587083,0
2014-05-19,37.022,37.484,36.99,37.313,5032350,0
2014-05-20,37.232,37.697,37.224,37.629,6551332,0
2014-05-21,37.639,38.013,37.542,37.835,4835174,0
2014-05-22,37.899,38.022,37.85,37.907,4776412,0
2014-05-23,37.989,38.109,37.913,38.069,4313843,0
2014-05-27,38.176,38.264,37.81,38.052,5309142,0
2014-05-28,38.044,38.109,37.623,37.939,4968431,0
2014-05-29,38.069,38.167,37.761,37.998,4174087,0
2014-05-30,37.958,38.185,37.948,38.143,5005157,0
2014-06-02,38.135,38.24,37.921,38.102,4510994,0
2014-06-03,38.077,38.185,37.907,38.03,4190332,0
2014-06-04,38.069,38.257,37.98,38.094,3698421,0
2014-06-05,38.167,38.599,38.094,38.482,3913084,0
2014-06-06,38.525,38.947,38.5,38.768,4652631,0
2014-06-09,38.742,38.988,38.654,38.793,4148744,0
2014-06-10,38.55,38.954,38.507,38.695,3990611,0
2014-06-11,38.485,38.7,38.175,38.339,5269105,0
2014-06-12,38.494,38.601,38.167,38.396,3165949,0
2014-06-13,38.38,38.682,38.198,38.664,2404916,0
2014-06-16,44.886,48.912,44.788,45.91,45706938,0
2014-06-17,45.404,47.902,45.404,46.966,22481456,0
2014-06-18,47.485,47.698,46.74,47.001,38968003,0
2014-06-19,46.894,47.51,46.296,47.476,11824717,0
2014-06-20,47.5,47.73,47.217,47.254,9711048,0
2014-06-23,47.5,48.297,47.329,48.24,8859598,0
2014-06-24,47.951,48.353,47.05,47.132,10446187,0
2014-06-25,47.435,47.854,47.109,47.526,9379240,0
2014-06-26,47.42,47.648,47.132,47.618,6019554,0
2014-06-27,47.526,48.066,47.451,47.993,19586375,0
2014-06-30,47.632,48.066,47.608,47.706,6550098,0
2014-07-01,47.894,48.082,47.533,47.985,5230957,0
2014-07-02,48.026,48.115,47.526,47.82,4940015,0
2014-07-03,47.976,47.976,47.304,47.626,3103308,0
2014-07-07,47.263,47.854,47.154,47.287,5313886,0
2014-07-08,47.353,47.444,47.067,47.24,9583267,0
2014-07-09,47.583,47.797,47.231,47.42,7802868,0
2014-07-10,47.164,47.565,47.001,47.386,5890310,0
2014-07-11,47.404,47.722,47.116,47.706,3322052,0
2014-07-14,47.573,48.115,47.494,47.805,3569110,0
2014-07-15,47.715,47.82,47.099,47.427,5283635,0
2014-07-16,47.666,47.91,47.329,47.854,4480275,0
2014-07-17,47.69,48.215,47.132,47.208,4445382,0
2014-07-18,47.395,47.887,47.254,47.715,5488392,0
2014-07-21,47.666,47.829,47.248,47.593,4848285,0
2014-07-22,47.754,48.223,47.754,47.902,3801959,0
2014-07-23,47.813,48.23,47.573,48.074,3835723,0
2014-07-24,48.058,48.24,47.551,48.002,5507593,0
2014-07-25,47.877,48.035,47.64,47.698,4025053,0
2014-07-28,47.632,47.772,47.035,47.51,4322835,0
2014-07-29,47.395,47.838,47.287,47.593,4369233,0
2014-07-30,47.715,48.043,46.347,46.462,6627686,0
2014-07-31,45.658,47.754,45.502,46.41,16187641,0
2014-08-01,46.109,46.401,44.938,45.524,10688214,0
2014-08-04,45.336,46.255,45.042,46.036,5461591,0
2014-08-05,45.624,45.878,44.796,45.083,6932354,0
2014-08-06,45.002,45.632,44.763,45.224,7318562,0
2014-08-07,45.149,45.355,44.484,44.559,5797306,0
2014-08-08,44.815,46.156,44.705,46.099,6468965,0
2014-08-11,46.363,47.027,46.347,46.462,8136480,0
2014-08-12,46.337,46.82,45.985,46.722,5740792,0
2014-08-13,46.592,47.404,46.394,46.551,7595778,0
2014-08-14,46.651,46.937,46.355,46.534,6497795,0
2014-08-15,46.747,47.469,46.747,47.362,6281461,0
2014-08-18,47.404,47.797,47.132,47.626,4379874,0
2014-08-19,47.666,48.066,47.485,48.035,4557967,0
2014-08-20,48.009,48.189,47.715,48.066,4023025,0
2014-08-21,47.97,48.091,47.583,47.797,4505684,0
2014-08-22,47.944,48.05,47.461,47.951,4082022,0
2014-08-25,48.115,48.215,47.715,47.797,4014802,0
2014-08-26,48.05,48.499,47.877,48.223,5146883,0
2014-08-27,48.149,48.477,47.863,48.452,3865255,0
2014-08-28,48.363,48.592,48.107,48.166,3227163,0
2014-08-29,48.402,48.732,48.166,48.715,4263116,0
2014-09-02,48.617,48.985,48.271,48.592,5748604,0
2014-09-03,48.895,48.895,48.386,48.583,3731177,0
2014-09-04,48.633,48.935,47.935,48.066,4833858,0
2014-09-05,48.123,48.491,47.698,48.46,4155316,0
2014-09-08,48.189,48.189,47.404,47.5,8037217,0
2014-09-09,47.533,47.6,46.732,47.091,8785435,0
2014-09-10,47.209,47.39,46.826,47.026,6423594,0
2014-09-11,46.804,47.637,46.577,47.538,6003654,0
2014-09-12,47.49,47.49,46.206,46.512,7642955,0
2014-09-15,46.396,47,46.263,46.869,5617275,0
2014-09-16,46.719,47.804,46.677,47.438,4009958,0
2014-09-17,47.562,47.679,47.026,47.225,7976828,0
2014-09-18,47.315,47.39,46.438,46.76,7340206,0
2014-09-19,46.677,46.892,46.379,46.693,16949099,0
2014-09-22,46.737,46.776,45.915,46.05,8836910,0
2014-09-23,45.999,46.463,45.975,46.042,5017407,0
2014-09-24,46.042,46.745,45.354,46.495,8037407,0
2014-09-25,46.347,46.495,45.634,45.751,7353332,0
2014-09-26,45.643,47.109,45.503,46.769,6210980,0
2014-09-29,46.288,46.529,45.884,46.338,4928544,0
2014-09-30,46.296,46.647,45.602,45.809,5158457,0
2014-10-01,45.801,46.347,45.097,45.328,11199205,0
2014-10-02,45.204,45.725,44.352,45.32,8763504,0
2014-10-03,45.553,46.448,45.37,46.206,6858590,0
2014-10-06,46.263,46.263,45.328,45.66,4207197,0
2014-10-07,45.487,45.634,44.693,44.693,7549984,0
2014-10-08,44.693,44.693,42.741,44.567,11227595,0
2014-10-09,44.32,44.583,41.247,41.527,20371560,0
2014-10-10,41.718,42.945,40.428,41.507,17276469,0
2014-10-13,41.381,42.134,39.609,39.635,12666308,0
2014-10-14,39.808,41.041,38.417,39.66,21269990,0
2014-10-15,39.17,41.199,38.193,41.142,17312864,0
2014-10-16,40.04,44.6,39.916,42.251,15710781,0
2014-10-17,42.762,44.094,42.762,43.12,15546857,0
2014-10-20,43.036,44.201,42.481,44.13,8447465,0
2014-10-21,44.592,45.422,44.277,45.303,11392408,0
2014-10-22,45.478,45.676,43.93,43.954,7388458,0
2014-10-23,44.261,44.99,43.83,43.945,7083036,0
2014-10-24,44.02,44.294,43.349,44.064,5605887,0
2014-10-27,44.625,44.764,43.152,44.21,8800443,0
2014-10-28,44.583,44.781,43.665,44.724,6271371,0
2014-10-29,45.255,46.296,45.255,46.098,13945060,0
2014-10-30,45.602,47.174,45.014,45.519,9707483,0
2014-10-31,45.61,46.074,45.107,45.94,7375342,0
2014-11-03,45.949,47.017,45.716,46.082,6101746,0
2014-11-04,45.535,45.867,44.237,44.832,7067395,0
2014-11-05,45.14,45.271,44.492,45.162,4766188,0
2014-11-06,45.222,45.404,44.742,45.28,6377215,0
2014-11-07,45.303,45.932,45.271,45.834,5648944,0
2014-11-10,46.182,46.43,45.222,45.28,4613821,0
2014-11-11,45.28,45.884,44.849,45.619,3752928,0
2014-11-12,45.17,45.695,45.005,45.271,4758825,0
2014-11-13,45.178,45.187,44.112,44.592,8495331,0
2014-11-14,44.808,44.981,44.21,44.733,4066018,0
2014-11-17,44.393,45.328,44.179,44.948,5842862,0
2014-11-18,45.055,45.585,44.881,45.14,6170280,0
2014-11-19,45.354,46.042,44.897,45.703,5159919,0
2014-11-20,45.66,46.182,45.634,45.9,4477681,0
2014-11-21,46.537,46.76,45.619,45.915,5066944,0
2014-11-24,45.932,46.182,45.14,45.328,7892875,0
2014-11-25,45.627,46.042,45.146,45.445,6452658,0
2014-11-26,45.328,45.707,45.021,45.395,4450229,0
2014-11-28,43.971,44.003,42.631,42.828,8968124,0
2014-12-01,42.497,42.805,40.776,41.498,18180155,0
2014-12-02,41.62,42.748,41.19,41.962,10828174,0
2014-12-03,41.728,42.596,41.49,42.308,7171479,0
2014-12-04,42.026,42.748,42.017,42.317,6609443,0
2014-12-05,42.143,42.423,41.348,41.414,7283662,0
2014-12-08,40.843,41.19,38.377,38.626,24585710,0
2014-12-09,38.526,39.221,37.755,39.09,13681116,0
2014-12-10,38.602,38.695,37.145,37.471,19797934,0
2014-12-11,37.556,38.402,36.802,36.968,15980989,0
2014-12-12,36.19,37.012,35.788,35.821,30484857,0
2014-12-15,36.29,36.399,34.925,35.302,15077308,0
2014-12-16,34.649,36.19,34.523,35.05,13925701,0
2014-12-17,35.193,36.843,35.11,36.549,24576485,0
2014-12-18,37.931,38.1,36.626,37.53,17250534,0
2014-12-19,37.798,38.595,37.573,38.537,14456229,0
2014-12-22,38.402,38.402,37.497,38.234,8430845,0
2014-12-23,38.518,38.587,37.983,38.309,10074814,0
2014-12-24,38.008,38.35,37.79,37.991,5166692,0
2014-12-26,38.115,38.537,37.856,38.224,5122342,0
2014-12-29,38.343,38.653,37.931,38.234,8172904,0
2014-12-30,38.252,38.436,37.875,38.026,5928743,0
2014-12-31,37.682,38.048,37.539,37.646,7792788,0
2015-01-02,37.556,38.176,37.556,37.883,8873365,0
2015-01-05,37.312,37.564,36.232,36.382,10536533,0
2015-01-06,36.257,36.533,35.352,35.889,9630910,0
2015-01-07,36.29,36.661,35.487,35.695,9850390,0
2015-01-08,36.139,36.768,35.906,36.04,9245873,0
2015-01-09,35.989,36.333,35.142,35.588,7477876,0
2015-01-12,35.227,35.227,34.17,34.581,7839476,0
2015-01-13,34.624,34.941,33.844,34.296,8663949,0
2015-01-14,33.954,34.918,33.567,34.792,11582717,0
2015-01-15,35.277,35.443,34.666,34.874,9161452,0
2015-01-16,35.101,35.552,34.757,35.184,11795760,0
2015-01-20,35.068,35.302,34.464,35.26,10667187,0
2015-01-21,35.343,36.13,35.251,35.83,8707038,0
2015-01-22,36.24,36.491,35.427,36.29,8371579,0
2015-01-23,36.315,36.843,35.788,36.315,7492059,0
2015-01-26,36.442,36.802,36.208,36.651,8388406,0
2015-01-27,36.475,37.229,36.459,36.827,9414753,0
2015-01-28,36.817,36.876,35.536,35.614,10916517,0
2015-01-29,35.779,36.675,35.203,36.517,11424293,0
2015-01-30,36.165,37.295,35.745,36.742,17969403,0
2015-02-02,37.422,37.656,36.533,37.556,14262972,0
2015-02-03,37.939,38.703,37.573,38.602,13611543,0
2015-02-04,38.008,38.543,37.722,37.999,7782230,0
2015-02-05,38.645,39.146,38.292,38.87,8877630,0
2015-02-06,39.282,39.383,38.703,38.853,8197257,0
2015-02-09,38.947,39.291,38.427,38.578,4649727,0
2015-02-10,38.712,39.876,38.359,39.668,12858026,0
2015-02-11,39.291,39.886,38.921,39.492,12179696,0
2015-02-12,40.11,40.389,39.778,40.186,6191901,0
2015-02-13,40.538,41.542,40.344,41.392,16099959,0
2015-02-17,41.351,41.685,40.756,41.592,8559712,0
2015-02-18,41.225,41.342,40.555,40.78,13515458,0
2015-02-19,41.225,42.467,40.571,41.392,16258224,0
2015-02-20,41.231,41.468,40.764,41.024,10574370,0
2015-02-23,40.469,41.45,40.469,41.175,6713110,0
2015-02-24,40.963,41.3,40.664,41.3,8527899,0
2015-02-25,41.21,41.511,40.883,41.368,6142746,0
2015-02-26,41.097,41.361,40.595,40.889,7859538,0
2015-02-27,41.133,41.191,40.713,41.084,7690215,0
2015-03-02,40.989,41.258,40.563,41.074,7176669,0
2015-03-03,41.24,41.552,40.821,41.175,7915813,0
2015-03-04,41.175,41.21,40.21,40.963,7319553,0
2015-03-05,40.949,41.166,40.186,40.193,7368736,0
2015-03-06,39.943,40.504,39.826,40.035,8349123,0
2015-03-09,40.193,40.972,40.119,40.469,7609387,0
2015-03-10,39.943,40.469,39.886,39.953,6262889,0
2015-03-11,39.857,39.985,39.145,39.216,7935572,0
2015-03-12,39.358,39.518,38.976,38.976,9066173,0
2015-03-13,38.959,39.189,38.756,39.129,6718060,0
2015-03-16,38.849,39.681,38.849,39.637,5287119,0
2015-03-17,39.291,39.798,39.221,39.681,6121158,0
2015-03-18,39.502,41.318,39.315,41.095,7607403,0
2015-03-19,40.714,41.063,40.367,40.647,4432326,0
2015-03-20,40.9,41.318,40.672,40.944,7202000,0
2015-03-23,41.063,41.792,40.944,41.613,6214076,0
2015-03-24,41.742,41.927,41.223,41.273,6149575,0
2015-03-25,41.621,43.377,41.469,41.605,7459180,0
2015-03-26,42.122,42.189,41.526,41.776,6054416,0
2015-03-27,41.526,42.156,41.375,41.792,5866923,0
2015-03-30,42.198,43.089,42.156,42.945,6001471,0
2015-03-31,42.563,43.157,42.427,42.902,6382146,0
2015-04-01,43.079,43.25,42.384,42.445,6360178,0
2015-04-02,42.335,42.886,42.095,42.658,3774221,0
2015-04-06,43.064,43.064,42.615,42.658,5507391,0
2015-04-07,42.557,43.079,42.494,42.851,4613490,0
2015-04-08,42.87,43.039,42.463,42.648,2953509,0
2015-04-09,42.835,43.207,42.665,43.014,4215194,0
2015-04-10,43.079,43.183,42.91,43.149,3626940,0
2015-04-13,43.36,43.463,42.648,42.673,3984825,0
2015-04-14,42.87,43.19,42.743,43.072,5950174,0
2015-04-15,43.445,44.115,43.294,43.945,6379724,0
2015-04-16,43.879,44.464,43.546,44.167,5267114,0
2015-04-17,43.809,43.945,43.529,43.862,4880651,0
2015-04-20,44.047,44.589,44.012,44.284,4576303,0
2015-04-21,44.284,44.353,43.683,43.717,4758648,0
2015-04-22,43.996,44.624,43.818,44.571,4494355,0
2015-04-23,44.725,44.847,44.429,44.565,4623945,0
2015-04-24,44.362,44.684,44.32,44.58,3772849,0
2015-04-27,44.794,44.828,43.845,43.902,5170614,0
2015-04-28,43.895,44.234,43.759,44.03,4798077,0
2015-04-29,43.953,44.633,43.792,44.565,6041680,0
2015-04-30,44.506,44.725,43.079,43.412,7302349,0
2015-05-01,43.403,43.546,43.064,43.36,5179813,0
2015-05-04,43.506,43.785,42.962,43.157,5751010,0
2015-05-05,43.428,43.428,41.944,41.978,10196189,0
2015-05-06,42.409,42.409,41.665,41.927,7233510,0
2015-05-07,41.859,42.384,41.053,42.148,7820523,0
2015-05-08,42.494,43.285,41.993,43.198,5338531,0
2015-05-11,43.072,43.198,41.851,42.095,7640301,0
2015-05-12,42.073,42.665,42.019,42.486,5214559,0
2015-05-13,45.209,46.168,43.693,45.125,43032604,0
2015-05-14,44.514,45.209,44.496,45.142,18445777,0
2015-05-15,45.125,46.209,44.674,45.624,17788008,0
2015-05-18,45.912,45.929,45.209,45.53,11183804,0
2015-05-19,45.522,45.558,44.837,45.014,11109910,0
2015-05-20,44.97,45.133,44.606,45.1,9160004,0
2015-05-21,45.446,45.515,44.775,45.039,6558045,0
2015-05-22,44.812,45.183,44.7,44.939,5962441,0
2015-05-26,44.548,44.784,44.183,44.327,6774995,0
2015-05-27,44.362,44.419,43.853,43.996,7638533,0
2015-05-28,43.912,43.953,43.149,43.487,9369239,0
2015-05-29,43.546,43.581,43.149,43.334,6895527,0
2015-06-01,43.275,43.862,43.097,43.519,8810654,0
2015-06-02,43.479,43.623,43.022,43.453,5221328,0
2015-06-03,43.089,43.343,42.064,42.327,11955536,0
2015-06-04,41.978,42.206,41.113,41.147,12626845,0
2015-06-05,40.967,41.792,40.757,41.361,9789724,0
2015-06-08,41.063,41.572,40.9,41.08,8592143,0
2015-06-09,41.443,41.495,40.824,40.85,8314536,0
2015-06-10,41.416,41.572,40.85,40.858,7536680,0
2015-06-11,41.074,41.262,40.627,40.816,9539841,0
2015-06-12,40.61,40.677,40.222,40.343,7809255,0
2015-06-15,39.896,40.979,39.733,40.824,7078495,0
2015-06-16,40.85,41.253,40.517,41.149,10933098,0
2015-06-17,41.433,41.795,41.047,41.683,11399111,0
2015-06-18,41.692,42.25,41.536,42.044,11578131,0
2015-06-19,41.872,42.112,41.262,41.504,9508499,0
2015-06-22,52.234,52.699,50.708,52.252,117791670,0
2015-06-23,51.659,51.952,50.337,50.603,40507073,0
2015-06-24,50.208,50.526,49.025,49.254,31532400,0
2015-06-25,48.937,49.531,47.247,47.435,37307897,0
2015-06-26,47.461,49.669,47.427,49.041,30302082,0
2015-06-29,48.767,48.826,48.234,48.406,9903230,0
2015-06-30,48.791,49.694,48.791,49.272,11389726,0
2015-07-01,49.074,50.044,49.016,49.375,10475238,0
2015-07-02,49.616,49.685,49.178,49.451,6428801,0
2015-07-06,49.092,49.805,48.63,49.049,6634845,0
2015-07-07,48.954,49.007,47.761,48.844,11688898,0
2015-07-08,48.98,49.254,47.668,48.087,6915315,0
2015-07-09,48.852,49.333,48.449,48.466,8121755,0
2015-07-10,48.706,49.831,48.466,49.701,6491464,0
2015-07-13,49.72,50.227,49.505,49.994,5952772,0
2015-07-14,49.985,50.456,49.444,49.824,9626498,0
2015-07-15,49.375,49.898,49.118,49.358,5710791,0
2015-07-16,49.479,49.932,49.281,49.762,7239347,0
2015-07-17,49.824,50.218,49.324,49.513,10534871,0
2015-07-20,49.262,49.385,47.89,48.028,9693692,0
2015-07-21,47.796,48.078,46.671,46.963,12723656,0
2015-07-22,46.922,47.058,45.702,45.967,7163289,0
2015-07-23,45.95,46.363,45.358,45.452,6693895,0
2015-07-24,45.444,45.932,45.014,45.194,6227068,0
2015-07-27,44.902,45.047,44.121,44.551,9610181,0
2015-07-28,44.669,46.114,44.078,45.598,7278133,0
2015-07-29,45.366,46.483,45.221,46.37,6529810,0
2015-07-30,46.294,46.294,45.411,45.487,4583032,0
2015-07-31,45.46,46.027,44.938,45.057,7965680,0
2015-08-03,45.092,45.281,44.063,44.345,7383230,0
2015-08-04,44.62,44.859,43.518,44.009,6594661,0
2015-08-05,44.885,45.203,41.771,42.206,14663770,0
2015-08-06,41.828,42.765,40.222,41.667,10621849,0
2015-08-07,41.513,42.644,41.494,41.897,5893602,0
2015-08-10,42.008,43.005,42.008,42.834,5055454,0
2015-08-11,42.026,42.953,41.657,42.91,5472903,0
2015-08-12,42.798,43.958,42.147,43.883,6272725,0
2015-08-13,43.77,44.268,43.391,44.063,6216234,0
2015-08-14,44.441,45.176,44.301,44.845,7156534,0
2015-08-17,45.221,47.581,45.118,47.134,14673320,0
2015-08-18,46.567,47.223,46.062,46.243,6462578,0
2015-08-19,46.234,46.679,44.953,45.512,7763480,0
2015-08-20,45.401,45.924,43.486,43.528,7330896,0
2015-08-21,43.118,43.89,42.628,42.628,11733159,0
2015-08-24,39.408,41.974,37.202,40.129,16607523,0
2015-08-25,41.494,41.649,38.326,38.351,11757501,0
2015-08-26,39.347,39.621,38.206,39.212,10627586,0
2015-08-27,40.025,41.047,39.819,40.937,14863060,0
2015-08-28,40.781,42.498,40.517,41.998,9277065,0
2015-08-31,41.461,42.165,40.816,41.382,7716776,0
2015-09-01,40.241,41.022,39.202,39.503,10035313,0
2015-09-02,40.042,40.551,38.833,40.533,9335535,0
2015-09-03,40.756,41.614,40.395,40.652,8463841,0
2015-09-04,40.051,40.636,39.63,39.854,5960806,0
2015-09-08,40.524,40.592,39.787,40.411,5363178,0
2015-09-09,40.765,41.031,39.416,39.503,7882052,0
2015-09-10,38.988,39.384,37.081,38.008,17114986,0
2015-09-11,37.484,37.581,35.724,36.892,16098967,0
2015-09-14,36.85,36.892,35.734,36.291,9458415,0
2015-09-15,36.489,37.571,36.438,37.408,7908958,0
2015-09-16,37.803,39.871,37.202,39.374,18316753,0
2015-09-17,39.854,40.395,38.91,39.244,10747814,0
2015-09-18,39.459,40.299,38.618,39.613,19309117,0
2015-09-21,39.613,40.222,39.304,39.811,10420610,0
2015-09-22,39.185,39.897,38.584,38.758,8748369,0
2015-09-23,38.985,39.306,36.809,36.973,10495460,0
2015-09-24,37.155,37.33,34.492,36.407,14968657,0
2015-09-25,36.8,37.33,35.719,36.216,7408102,0
2015-09-28,34.448,34.824,31.585,31.829,35807183,0
2015-09-29,32.054,32.359,30.158,30.409,22826091,0
2015-09-30,31.114,32.367,30.479,32.081,20240213,0
2015-10-01,32.421,34.039,32.108,33.935,15907439,0
2015-10-02,33.255,35.798,32.882,35.711,10767840,0
2015-10-05,36.052,36.809,35.65,36.182,10511313,0
2015-10-06,36.259,37.346,36.042,36.667,11589253,0
2015-10-07,37.087,37.984,36.739,37.921,15049943,0
2015-10-08,37.592,38.749,37.513,38.131,11731802,0
2015-10-09,38.428,38.488,37.521,38.159,9260903,0
2015-10-12,38.236,38.428,36.834,37.035,7176205,0
2015-10-13,36.73,37.461,35.99,36.042,7770162,0
2015-10-14,36.119,36.546,35.459,35.667,11845520,0
2015-10-15,35.765,36.389,35.258,36.259,9391850,0
2015-10-16,36.538,37.095,36.146,36.809,5893353,0
2015-10-19,36.242,36.982,35.632,36.503,5717171,0
2015-10-20,36.102,36.713,35.955,36.093,6027763,0
2015-10-21,36.093,36.268,34.911,35.239,6948405,0
2015-10-22,35.18,35.38,34.362,34.659,10566364,0
2015-10-23,34.511,34.961,33.996,34.126,7844136,0
2015-10-26,34.152,34.152,32.568,32.709,9931496,0
2015-10-27,32.238,32.672,31.862,32.621,8215386,0
2015-10-28,32.7,34.108,32.611,33.342,10377752,0
2015-10-29,33.108,33.77,32.776,33.342,7367094,0
2015-10-30,33.526,34.807,33.23,34.335,9495576,0
2015-11-02,34.039,35.093,33.996,34.448,7515113,0
2015-11-03,34.624,35.485,34.431,35.067,5664122,0
2015-11-04,35.04,35.076,33.405,33.891,12801068,0
2015-11-05,33.806,33.978,32.421,33.299,9512117,0
2015-11-06,32.977,33.168,32.325,33.064,5686480,0
2015-11-09,32.916,33.342,32.071,32.166,6392819,0
2015-11-10,32.046,32.334,31.507,32.046,4006897,0
2015-11-11,32.01,32.099,30.984,31.646,7143795,0
2015-11-12,31.218,31.34,30.331,30.557,6610697,0
2015-11-13,30.349,30.88,29.147,30.557,8673130,0
2015-11-16,30.557,32.577,30.4,32.481,7860906,0
2015-11-17,32.438,33.291,31.734,32.7,9079988,0
2015-11-18,32.83,33.456,32.568,33.168,6254955,0
2015-11-19,32.847,33.368,32.202,32.839,11856317,0
2015-11-20,32.718,33.178,31.819,32.054,12175303,0
2015-11-23,31.986,32.682,31.724,31.907,12643154,0
2015-11-24,31.934,32.725,31.907,32.334,15225244,0
2015-11-25,32.125,32.367,31.392,31.724,6142960,0
2015-11-27,31.419,31.671,31.21,31.462,2655949,0
2015-11-30,31.525,31.907,31.253,31.829,6437594,0
2015-12-01,31.942,32.184,31.445,31.915,7468158,0
2015-12-02,31.592,31.671,30.314,30.817,9915987,0
2015-12-03,31.001,31.01,28.842,28.957,13778045,0
2015-12-04,28.808,28.808,26.779,27.083,19032733,0
2015-12-07,25.727,25.864,22.311,23.48,29637233,0
2015-12-08,22.739,24.751,22.216,23.714,20789879,0
2015-12-09,24.044,25.997,23.813,25.801,18966707,0
2015-12-10,25.47,26.692,25.408,26.46,13346868,0
2015-12-11,25.756,25.863,23.393,23.553,13878095,0
2015-12-14,23.375,23.455,22.359,22.796,9987520,0
2015-12-15,23.037,23.724,22.904,23.037,14426035,0
2015-12-16,22.663,23.313,22.608,23.009,10571946,0
2015-12-17,22.966,23.17,21.013,21.129,15064498,0
2015-12-18,21.326,21.564,19.166,19.202,35869078,0
2015-12-21,19.292,19.695,18.678,19.613,22942615,0
2015-12-22,19.605,20.863,19.587,20.122,28148557,0
2015-12-23,20.522,22.681,20.504,22.592,30741543,0
2015-12-24,22.673,23.002,22.065,22.208,11465892,0
2015-12-28,21.985,22.307,21.369,22.117,11981001,0
2015-12-29,22.387,22.92,21.752,22.172,10743709,0
2015-12-30,21.629,22.19,21.246,21.761,11932099,0
2015-12-31,21.504,23.019,21.441,22.911,11218156,0
2016-01-04,22.752,23.704,22.574,23.393,12316323,0
2016-01-05,23.544,23.787,23.098,23.475,13495205,0
2016-01-06,22.77,22.948,20.416,20.416,19016079,0
2016-01-07,19.801,20.327,18.366,18.376,14075865,0
2016-01-08,18.775,18.925,17.358,18.106,21112272,0
2016-01-11,18.106,18.267,16.324,16.663,19818499,0
2016-01-12,16.875,17.136,13.542,14.747,55512401,0
2016-01-13,14.693,14.747,11.384,12.133,58385229,0
2016-01-14,11.965,16.439,11.803,16.305,47726393,0
2016-01-15,14.068,16.048,13.925,14.354,26954540,0
2016-01-19,14.763,15.736,13.739,14.068,26497891,0
2016-01-20,13.538,14.006,12.597,13.81,17810408,0
2016-01-21,13.764,14.969,13.597,14.299,19477078,0
2016-01-22,15.075,17.697,15.041,17.599,33571345,0
2016-01-25,17.216,19.427,16.26,16.324,23049907,0
2016-01-26,16.884,18.418,16.297,18.205,20741953,0
2016-01-27,18.072,18.214,16.27,17.179,27848104,0
2016-01-28,18.197,18.792,16.965,17.198,19451350,0
2016-01-29,17.34,17.688,16.564,17.206,16784002,0
2016-02-01,16.841,17.697,16.146,17.394,15816522,0
2016-02-02,16.806,17.349,16.494,16.663,11797698,0
2016-02-03,16.957,17.145,15.14,16.412,17298504,0
2016-02-04,16.521,17.037,15.868,16.715,12971871,0
2016-02-05,16.502,16.556,15.116,15.263,12873327,0
2016-02-08,13.311,13.372,9.1116,9.949,69944061,0
2016-02-09,10.039,10.832,9.806,10.68,30319754,0
2016-02-10,10.306,12.285,10.066,11.457,20609267,0
2016-02-11,10.771,12.466,10.485,11.848,18232572,0
2016-02-12,12.124,12.927,11.589,12.009,9586180,0
2016-02-16,12.373,13.418,12.312,13.381,13679938,0
2016-02-17,13.756,14.26,13.426,13.989,10951119,0
2016-02-18,14.015,14.523,13.203,14.193,13486041,0
2016-02-19,13.898,14.041,13.372,13.828,9586760,0
2016-02-22,14.22,14.616,13.944,14.398,9757828,0
2016-02-23,14.308,14.38,13.739,13.907,10094250,0
2016-02-24,13.632,14.888,13.104,14.827,8155267,0
2016-02-25,14.041,15.023,13.301,14.292,21542317,0
2016-02-26,14.576,14.969,13.82,13.944,12164140,0
2016-02-29,14.041,14.755,13.862,14.256,12885795,0
2016-03-01,14.389,14.79,14.068,14.755,6948480,0
2016-03-02,14.79,15.369,14.55,15.271,8094528,0
2016-03-03,15.228,16.181,15.219,16.126,7957447,0
2016-03-04,16.609,17.249,16.494,17.072,19073780,0
2016-03-07,17.225,17.741,16.756,16.993,15807254,0
2016-03-08,16.841,16.894,15.289,15.388,19497338,0
2016-03-09,15.762,16.225,15.425,16.012,14140236,0
2016-03-10,15.948,15.993,13.719,14.69,39121945,0
2016-03-11,15.17,15.402,14.718,14.8,13220183,0
2016-03-14,14.718,15.504,14.523,15.253,10021067,0
2016-03-15,14.921,14.957,14.357,14.93,9818095,0
2016-03-16,14.977,16.212,14.977,16.122,10750641,0
2016-03-17,16.437,16.835,15.872,16.417,10237243,0
2016-03-18,16.751,16.992,16.474,16.779,16897643,0
2016-03-21,16.631,16.659,15.91,16.039,7009166,0
2016-03-22,15.872,16.373,15.669,16.298,7295483,0
2016-03-23,16.4,16.53,14.746,15.033,10247428,0
2016-03-24,14.597,14.606,13.728,14.19,18003712,0
2016-03-28,14.579,14.68,13.941,13.996,10554117,0
2016-03-29,13.784,14.597,13.543,14.513,7136089,0
2016-03-30,14.699,15.244,14.467,14.476,8421114,0
2016-03-31,14.505,14.901,14.247,14.856,8227196,0
2016-04-01,14.513,15.086,14.237,14.348,9238984,0
2016-04-04,14.256,14.523,14.052,14.06,7747020,0
2016-04-05,13.95,14.052,13.511,13.691,8282698,0
2016-04-06,13.858,14.606,13.497,14.319,13942046,0
2016-04-07,14.228,14.81,14.209,14.523,12943869,0
2016-04-08,14.93,15.485,14.727,15.014,18085303,0
2016-04-11,15.135,16.188,15.135,15.771,30628599,0
2016-04-12,15.892,16.516,15.531,16.373,11594139,0
2016-04-13,16.298,17.001,16.105,16.964,10057072,0
2016-04-14,17.176,17.176,16.27,16.427,9368712,0
2016-04-15,16.243,16.585,16.048,16.224,6838691,0
2016-04-18,15.678,16.53,14.163,15.421,37576040,0
2016-04-19,15.624,16.686,15.567,16.65,17382660,0
2016-04-20,16.483,17.704,16.243,17.407,22665625,0
2016-04-21,17.471,18.11,17.214,17.694,17001942,0
2016-04-22,17.814,18.32,17.694,18.065,10911185,0
2016-04-25,18.11,18.305,17.204,17.622,6469180,0
2016-04-26,17.795,18.212,17.537,17.926,9223351,0
2016-04-27,18.082,19.016,18.082,18.49,17512574,0
2016-04-28,18.591,19.016,18.101,18.157,8680551,0
2016-04-29,18.379,18.619,17.241,17.926,9567767,0
2016-05-02,17.909,17.909,17.065,17.389,10070791,0
2016-05-03,17.427,17.99,17.056,17.926,9969407,0
2016-05-04,17.665,17.962,16.964,17.787,10499887,0
2016-05-05,17.028,19.071,17.019,19.016,15999750,0
2016-05-06,18.971,19.415,18.203,18.212,10098610,0
2016-05-09,17.899,17.981,17.149,17.51,10004262,0
2016-05-10,17.584,18.101,17.417,17.694,5873956,0
2016-05-11,17.86,18.396,17.398,18.027,6019699,0
2016-05-12,18.333,18.472,17.463,17.612,6983416,0
2016-05-13,17.491,18.37,17.427,17.889,14924762,0
2016-05-16,17.981,19.09,17.981,19.035,18751145,0
2016-05-17,19.035,20.31,18.896,19.886,12822970,0
2016-05-18,19.877,20.117,19.1,19.257,8161792,0
2016-05-19,18.886,19.958,18.591,19.914,11845230,0
2016-05-20,20.2,20.58,20.023,20.478,13636287,0
2016-05-23,20.302,20.532,19.323,20.294,12270044,0
2016-05-24,20.365,20.615,19.825,20.458,16175386,0
2016-05-25,20.615,20.615,19.357,19.643,16517478,0
2016-05-26,19.812,19.886,19.109,19.238,9774337,0
2016-05-27,19.128,19.93,18.971,19.858,8539019,0
2016-05-31,20.023,21.262,20.023,20.488,11354303,0
2016-06-01,20.191,20.985,20.023,20.883,7802647,0
2016-06-02,20.58,21.142,20.346,20.893,5894428,0
2016-06-03,20.994,21.178,20.542,21.106,5154076,0
2016-06-06,21.448,21.91,21.198,21.614,9394276,0
2016-06-07,21.892,22.087,21.504,21.79,7936892,0
2016-06-08,21.641,21.844,21.068,21.429,8109856,0
2016-06-09,21.188,21.809,21.06,21.523,8380115,0
2016-06-10,21.068,21.133,20.2,20.375,8721203,0
2016-06-13,20.117,20.606,19.997,20.153,6474264,0
2016-06-14,20.032,20.375,19.405,19.58,9738869,0
2016-06-15,19.415,20.818,19.303,20.125,12647306,0
2016-06-16,19.944,21.192,19.568,21.078,14145013,0
2016-06-17,21.241,21.734,21.144,21.458,12435373,0
2016-06-20,21.612,21.822,20.62,21.258,18616857,0
2016-06-21,21.192,21.812,19.087,20.64,38629483,0
2016-06-22,20.584,20.601,19.762,19.772,9322662,0
2016-06-23,20.098,20.792,19.688,20.744,12307927,0
2016-06-24,19.526,20.669,19.497,20.299,21540909,0
2016-06-27,19.888,20.145,18.669,19.049,16701244,0
2016-06-28,19.592,20.003,19.382,19.658,9172922,0
2016-06-29,20.022,20.08,19.104,19.945,18054514,0
2016-06-30,19.727,20.797,19.668,20.702,15305794,0
2016-07-01,19.621,20.1,19.352,19.678,18538068,0
2016-07-05,19.466,19.658,18.835,19.228,10719270,0
2016-07-06,19.142,19.563,18.931,19.563,14085243,0
2016-07-07,19.544,20.424,19.295,19.476,10047322,0
2016-07-08,19.668,20.209,19.563,20.09,8065318,0
2016-07-11,20.282,20.443,19.735,19.84,8598894,0
2016-07-12,20.176,21.266,20.147,20.951,11972141,0
2016-07-13,21.744,22.013,20.669,21.276,13698733,0
2016-07-14,21.536,22.761,21.266,22.589,18751280,0
2016-07-15,22.798,23.248,21.889,22.434,16043930,0
2016-07-18,22.913,23.698,22.328,23.516,15432939,0
2016-07-19,23.44,23.928,23.103,23.919,14563136,0
2016-07-20,23.813,24.263,23.296,24.052,12827766,0
2016-07-21,24.339,24.347,23.563,23.612,17090227,0
2016-07-22,23.602,23.813,23.201,23.468,6734328,0
2016-07-25,23.345,23.445,22.473,22.615,10689011,0
2016-07-26,22.539,22.826,22.358,22.549,6469791,0
2016-07-27,22.77,23.038,22.11,22.282,8394063,0
2016-07-28,22.292,22.378,21.909,22.091,7568255,0
2016-07-29,22.005,23.158,21.649,22.942,10132512,0
2016-08-01,22.655,22.655,21.429,21.562,13557827,0
2016-08-02,22.53,23.335,22.147,22.932,37947876,0
2016-08-03,23.191,25.076,22.807,24.57,28160098,0
2016-08-04,24.501,24.645,23.707,23.909,16017840,0
2016-08-05,24.177,24.741,23.563,24.53,14639920,0
2016-08-08,24.751,25.104,24.57,24.817,12148137,0
2016-08-09,24.847,25.056,24.67,24.722,11533119,0
2016-08-10,24.645,24.807,23.946,24.301,8902382,0
2016-08-11,24.789,25.268,24.427,25.189,12155146,0
2016-08-12,25.124,25.352,24.847,25.085,7739717,0
2016-08-15,25.306,25.632,25.209,25.45,6962939,0
2016-08-16,25.478,25.832,25.104,25.163,8266381,0
2016-08-17,24.99,25.316,24.57,24.942,5817186,0
2016-08-18,25.029,27.842,25.009,26.903,23237278,0
2016-08-19,26.751,26.798,26.253,26.492,14380595,0
2016-08-22,26.072,26.712,25.737,26.253,11679774,0
2016-08-23,26.388,27.459,26.234,27.335,13824646,0
2016-08-24,27.18,27.269,26.676,26.857,11066128,0
2016-08-25,26.798,27.038,26.526,26.676,6446860,0
2016-08-26,26.838,26.99,26.32,26.636,7106707,0
2016-08-29,26.541,26.999,26.435,26.857,6500482,0
2016-08-30,27.162,27.162,26.636,26.808,6270672,0
2016-08-31,26.741,26.894,26.369,26.741,8527197,0
2016-09-01,26.58,27.018,26.32,26.943,13021010,0
2016-09-02,27.18,27.517,26.963,27.18,6164687,0
2016-09-06,27.25,28.043,27.25,27.909,12664662,0
2016-09-07,28.111,29.408,27.957,29.24,14243680,0
2016-09-08,29.479,30.29,29.21,30.02,13552397,0
2016-09-09,28.767,29.538,28.699,28.951,14523424,0
2016-09-12,28.642,29.529,28.449,29.316,8645371,0
2016-09-13,28.796,29.181,28.603,28.67,9126347,0
2016-09-14,28.469,29.068,28.256,28.662,9358156,0
2016-09-15,28.844,29.181,28.642,28.758,5596707,0
2016-09-16,28.266,28.911,28.236,28.679,13700188,0
2016-09-19,29.075,29.403,28.805,28.911,5420122,0
2016-09-20,28.796,29.057,28.642,28.67,6038272,0
2016-09-21,29.153,29.981,29.143,29.865,8648185,0
2016-09-22,30.136,30.164,29.413,29.548,5125769,0
2016-09-23,29.413,29.874,29.065,29.24,4780846,0
2016-09-26,29.509,29.913,29.133,29.259,6861285,0
2016-09-27,28.951,29.595,28.748,29.538,7175534,0
2016-09-28,29.712,29.943,28.931,29.874,9455669,0
2016-09-29,29.73,29.76,28.961,29.286,10493939,0
2016-09-30,29.672,29.847,29.286,29.615,6955909,0
2016-10-03,29.692,29.808,29.306,29.519,4455594,0
2016-10-04,29.605,29.692,28.854,29.114,4697160,0
2016-10-05,29.47,29.778,29.345,29.422,5194205,0
2016-10-06,29.479,29.712,29.094,29.403,6123756,0
2016-10-07,29.47,29.615,29.21,29.277,4431314,0
2016-10-10,29.615,29.644,29.316,29.461,4899328,0
2016-10-11,29.316,29.345,28.632,29.2,5822371,0
2016-10-12,29.286,29.286,28.497,28.805,5788157,0
2016-10-13,28.689,29.142,27.851,28.14,12011583,0
2016-10-14,28.459,28.642,28.015,28.072,6799579,0
2016-10-17,28.092,28.14,27.822,28.015,5228395,0
2016-10-18,28.4,28.492,27.842,28.179,4352368,0
2016-10-19,28.371,29.432,28.179,28.961,10013908,0
2016-10-20,28.844,29.23,28.507,29.085,7325867,0
2016-10-21,28.814,29.364,28.709,29.133,6290234,0
2016-10-24,29.133,29.153,28.502,28.961,4542665,0
2016-10-25,28.864,29.114,28.072,28.111,5635696,0
2016-10-26,27.783,28.516,27.677,28.487,3656033,0
2016-10-27,28.632,28.951,28.189,28.295,5356122,0
2016-10-28,28.333,28.814,27.861,28.593,7519848,0
2016-10-31,28.41,29.267,27.524,28.14,8710553,0
2016-11-01,28.555,28.662,26.8,27.534,8178769,0
2016-11-02,27.195,27.452,26.358,27.089,6996154,0
2016-11-03,27.245,27.783,27.235,27.418,4293061,0
2016-11-04,27.36,28.314,27.235,27.563,3761729,0
2016-11-07,27.986,28.439,27.957,28.189,4055481,0
2016-11-08,27.957,28.864,27.928,28.758,3433821,0
2016-11-09,28.961,30.694,28.882,29.605,11429686,0
2016-11-10,29.567,30.048,29.249,29.529,9086272,0
2016-11-11,29.23,29.306,28.072,29.007,5122840,0
2016-11-14,28.961,29.558,28.535,29.047,8691413,0
2016-11-15,29.479,30.067,29.345,29.847,8343460,0
2016-11-16,29.654,29.788,28.931,29.19,6253042,0
2016-11-17,29.644,29.847,28.941,29.085,5931366,0
2016-11-18,29.114,29.393,28.988,29.057,7217884,0
2016-11-21,29.479,29.778,28.824,29.413,13812262,0
2016-11-22,29.595,29.788,29.2,29.538,6480880,0
2016-11-23,29.316,29.837,29.22,29.509,6112382,0
2016-11-25,29.383,29.489,28.872,28.997,3339184,0
2016-11-28,29.162,29.162,28.14,28.179,6433314,0
2016-11-29,27.697,28.131,27.2,27.88,8952328,0
2016-11-30,28.738,29.933,28.738,29.585,13653755,0
2016-12-01,30.106,30.183,28.772,28.931,7262111,0
2016-12-02,28.951,29.786,28.776,29.712,7071703,0
2016-12-05,29.991,30.511,29.76,30.27,8649919,0
2016-12-06,29.961,30.386,29.605,30.251,4631399,0
2016-12-07,30.232,30.784,29.698,30.649,7576208,0
2016-12-08,30.59,30.668,29.363,30.202,8530419,0
2016-12-09,30.299,30.338,29.16,29.29,8884082,0
2016-12-12,29.824,29.872,28.957,29.029,7901265,0
2016-12-13,29.31,29.698,29.096,29.484,6464779,0
2016-12-14,29.174,29.262,28.33,28.34,11808050,0
2016-12-15,28.263,28.408,27.923,28.243,12015616,0
2016-12-16,28.321,29.951,28.282,29.882,16147209,0
2016-12-19,30.329,30.401,29.688,29.834,6698932,0
2016-12-20,29.844,30.081,29.359,29.437,7008610,0
2016-12-21,29.601,29.892,29.465,29.698,6822016,0
2016-12-22,29.727,29.872,29.184,29.387,10825496,0
2016-12-23,29.34,30.716,29.31,30.61,6172685,0
2016-12-27,30.649,30.978,30.338,30.823,4281339,0
2016-12-28,30.94,31.241,30.076,30.105,5323802,0
2016-12-29,29.989,30.348,29.815,30.076,3539431,0
2016-12-30,30.009,30.697,29.959,30.202,4105867,0
2017-01-03,30.406,31.055,29.931,30.513,5929067,0
2017-01-04,30.513,30.629,30.135,30.416,4406578,0
2017-01-05,30.474,30.95,30.319,30.784,7674718,0
2017-01-06,30.95,31.706,30.823,31.444,6028583,0
2017-01-09,31.095,31.405,30.746,30.968,6251199,0
2017-01-10,27.69,28.069,27.603,27.642,108957404,0
2017-01-11,27.71,27.981,27.41,27.914,22034148,0
2017-01-12,27.972,28.05,27.69,27.836,14062155,0
2017-01-13,27.758,27.943,27.637,27.7,7942926,0
2017-01-17,27.884,27.884,27.148,27.583,9965961,0
2017-01-18,27.652,27.739,27.209,27.486,9868980,0
2017-01-19,27.476,27.69,27.292,27.593,6918063,0
2017-01-20,27.69,27.729,27.148,27.361,11879086,0
2017-01-23,27.593,27.623,27.19,27.361,9770363,0
2017-01-24,27.439,27.758,27.22,27.623,11266680,0
2017-01-25,27.574,27.972,27.506,27.943,7785818,0
2017-01-26,28.088,28.35,27.962,28.098,11744024,0
2017-01-27,27.914,28.011,27.254,27.642,8199758,0
2017-01-30,27.545,27.593,26.914,27.322,7249087,0
2017-01-31,27.506,28.03,27.379,27.972,14134362,0
2017-02-01,28.127,28.34,27.351,27.476,8800043,0
2017-02-02,27.574,27.817,27.185,27.777,5066914,0
2017-02-03,27.865,28.117,27.749,28.02,4902830,0
2017-02-06,28.418,28.796,28.127,28.301,10204960,0
2017-02-07,28.059,28.33,27.598,27.671,5829120,0
2017-02-08,27.496,27.681,27.06,27.448,7985395,0
2017-02-09,27.69,28.214,27.69,27.807,5814985,0
2017-02-10,28.059,28.059,27.536,27.583,6412797,0
2017-02-13,27.526,28.204,27.516,28.166,4947084,0
2017-02-14,28.136,28.344,27.787,28.02,10985554,0
2017-02-15,27.972,28.229,27.884,28.117,5176207,0
2017-02-16,28.224,28.321,27.118,27.148,12117102,0
2017-02-17,27.118,27.613,27.108,27.351,6605153,0
2017-02-21,27.632,28.093,27.53,28.001,7801085,0
2017-02-22,27.71,27.933,26.876,27.157,15840467,0
2017-02-23,27.536,27.671,27.108,27.419,9818628,0
2017-02-24,27.302,27.389,26.847,27.128,8986262,0
2017-02-27,27.195,27.574,27.108,27.302,9402581,0
2017-02-28,27.274,27.962,27.245,27.486,10406726,0
2017-03-01,27.914,28.161,27.768,27.923,8470930,0
2017-03-02,27.661,28.524,27.516,28.166,9701059,0
2017-03-03,28.175,28.98,28.098,28.758,7008562,0
2017-03-06,28.631,28.965,28.408,28.932,6654967,0
2017-03-07,28.942,29.029,28.296,28.534,7761106,0
2017-03-08,28.515,28.613,27.937,27.975,8876076,0
2017-03-09,27.819,28.289,27.54,28.27,7520320,0
2017-03-10,28.456,28.554,28.103,28.338,7954416,0
2017-03-13,28.211,28.524,28.133,28.27,4744617,0
2017-03-14,27.946,28.088,27.525,27.545,4982325,0
2017-03-15,27.887,28.348,27.711,28.26,6772052,0
2017-03-16,28.319,28.358,27.995,28.054,6688725,0
2017-03-17,28.083,28.27,27.9,27.995,12606947,0
2017-03-20,27.917,28.436,27.877,28.162,5387614,0
2017-03-21,28.299,28.495,27.437,27.789,7964765,0
2017-03-22,27.809,28.054,27.535,27.868,5965783,0
2017-03-23,27.877,28.015,27.672,27.829,4998839,0
2017-03-24,28.005,28.338,27.932,28.113,4986575,0
2017-03-27,27.829,28.133,27.681,28.083,4450617,0
2017-03-28,28.24,28.397,27.819,28.015,11169627,0
2017-03-29,28.015,28.916,27.942,28.75,8598356,0
2017-03-30,28.887,28.887,28.446,28.475,14003205,0
2017-03-31,28.475,29.092,28.475,28.995,9429457,0
2017-04-03,29.004,29.25,28.681,29.24,8836838,0
2017-04-04,29.26,29.386,28.946,29.318,4959258,0
2017-04-05,29.426,29.72,28.977,29.064,7749943,0
2017-04-06,29.22,29.652,29.034,29.642,5990527,0
2017-04-07,29.788,29.984,29.652,29.74,6875158,0
2017-04-10,29.916,29.974,29.75,29.906,4781098,0
2017-04-11,29.906,30.072,29.592,29.75,4294319,0
2017-04-12,29.866,30.072,29.554,29.768,5412622,0
2017-04-13,29.808,29.916,29.391,29.456,3974387,0
2017-04-17,29.544,29.946,29.504,29.572,5219515,0
2017-04-18,29.563,29.946,29.338,29.808,5522791,0
2017-04-19,29.848,29.964,29.416,29.622,5875753,0
2017-04-20,29.661,29.881,29.436,29.652,5069203,0
2017-04-21,29.563,29.632,29.122,29.406,7651281,0
2017-04-24,29.582,29.71,29.353,29.377,5025077,0
2017-04-25,29.348,30.239,29.269,30.19,11141668,0
2017-04-26,29.964,30.396,29.916,30.16,7295891,0
2017-04-27,29.974,30.278,29.74,30.132,5347648,0
2017-04-28,30.22,30.22,29.828,30.014,6084911,0
2017-05-01,30.014,30.239,29.857,30.18,4575761,0
2017-05-02,30.122,30.2,29.642,29.72,6018301,0
2017-05-03,29.632,30.288,29.554,30.092,10389634,0
2017-05-04,29.7,29.886,28.647,28.936,14052227,0
2017-05-05,28.926,29.675,28.877,29.642,6092984,0
2017-05-08,29.808,30.044,29.47,30.014,5247734,0
2017-05-09,29.926,29.973,29.279,29.456,4732832,0
2017-05-10,29.67,30.23,29.582,30.142,7588870,0
2017-05-11,30.132,30.21,29.602,29.661,7466967,0
2017-05-12,29.69,29.828,29.367,29.71,6174445,0
2017-05-15,30.21,30.621,30.062,30.16,6785637,0
2017-05-16,30.249,30.328,29.871,30.004,2958212,0
2017-05-17,29.778,29.936,29.446,29.484,4611047,0
2017-05-18,29.162,29.554,29.132,29.298,5446055,0
2017-05-19,29.494,29.828,29.401,29.592,7204681,0
2017-05-22,29.75,29.808,29.358,29.632,3684922,0
2017-05-23,29.72,30.112,29.69,29.876,4102244,0
2017-05-24,29.788,30.072,29.436,29.67,4855613,0
2017-05-25,29.632,30.004,29.152,29.26,7147891,0
2017-05-26,29.279,29.298,28.808,29.092,5211174,0
2017-05-30,28.858,28.965,28.073,28.113,7626057,0
2017-05-31,27.877,28.103,27.535,28.025,10863823,0
2017-06-01,28.025,28.436,28.025,28.231,3743254,0
2017-06-02,28.142,28.319,27.907,28.299,5236149,0
2017-06-05,28.142,28.524,28.044,28.407,4618629,0
2017-06-06,28.27,28.73,28.211,28.662,5215202,0
2017-06-07,28.612,28.899,28.176,28.444,5161848,0
2017-06-08,28.335,29.008,28.295,28.642,7874980,0
2017-06-09,28.681,29.166,28.652,29.097,4816161,0
2017-06-12,29.196,29.315,28.84,29.176,6037672,0
2017-06-13,29.147,29.394,29.092,29.256,5976798,0
2017-06-14,29.256,29.285,28.275,28.503,5991503,0
2017-06-15,28.355,28.721,27.939,28.018,5247408,0
2017-06-16,28.236,28.919,28.216,28.83,8411908,0
2017-06-19,28.85,28.919,28.454,28.582,3908182,0
2017-06-20,28.266,28.266,27.731,28.147,8197320,0
2017-06-21,28.295,28.454,27.449,27.573,7322392,0
2017-06-22,27.642,27.919,27.375,27.889,6052110,0
2017-06-23,27.939,28.493,27.79,28.464,9093653,0
2017-06-26,28.473,28.761,28.295,28.681,3874526,0
2017-06-27,28.79,29.186,28.761,28.879,7624269,0
2017-06-28,28.909,29.543,28.866,29.454,8448220,0
2017-06-29,29.523,29.949,29.424,29.503,11995825,0
2017-06-30,29.661,30.122,29.543,29.978,6923356,0
2017-07-03,30.186,30.711,30.147,30.523,3092901,0
2017-07-05,30.434,30.493,29.919,30.048,7018787,0
2017-07-06,30.196,30.463,29.998,30.166,5646861,0
2017-07-07,30.157,30.256,29.904,30.107,6234528,0
2017-07-10,30.087,30.275,29.959,30.137,4965056,0
2017-07-11,30.137,30.206,29.879,30.127,3735326,0
2017-07-12,30.513,30.721,30.374,30.483,4139283,0
2017-07-13,30.622,30.929,30.493,30.85,3839695,0
2017-07-14,30.81,31.315,30.8,31.117,4485561,0
2017-07-17,31.087,31.305,31.028,31.127,2618743,0
2017-07-18,31.325,31.444,30.83,30.84,4645966,0
2017-07-19,30.84,31.028,30.652,30.939,5885886,0
2017-07-20,31.156,31.538,30.944,31.117,6131934,0
2017-07-21,31.127,31.335,30.978,31.137,5827689,0
2017-07-24,31.216,31.453,31.216,31.354,4422221,0
2017-07-25,31.651,31.82,31.275,31.285,4762182,0
2017-07-26,31.414,31.75,31.236,31.295,4709956,0
2017-07-27,31.246,31.696,31.206,31.661,4669147,0
2017-07-28,31.602,31.859,31.552,31.671,3499764,0
2017-07-31,31.681,31.75,31.265,31.463,3389238,0
2017-08-01,31.552,31.622,31.275,31.404,5550638,0
2017-08-02,31.186,31.419,31.057,31.325,3982184,0
2017-08-03,30.424,31.176,30.196,30.751,5054210,0
2017-08-04,30.82,30.948,30.602,30.671,4406232,0
2017-08-07,30.582,30.751,30.345,30.711,5108157,0
2017-08-08,30.602,30.8,30.087,30.186,5767909,0
2017-08-09,30.226,30.617,30.147,30.325,3582828,0
2017-08-10,30.335,30.424,29.711,29.751,3314716,0
2017-08-11,29.751,29.949,29.661,29.78,2415856,0
2017-08-14,29.909,30.345,29.721,29.81,3893067,0
2017-08-15,29.721,29.855,29.444,29.671,6828199,0
2017-08-16,29.701,29.721,29.142,29.325,3523512,0
2017-08-17,29.147,29.409,28.77,28.79,3417820,0
2017-08-18,28.8,28.919,28.473,28.78,4891514,0
2017-08-21,28.751,28.84,28.548,28.721,5430241,0
2017-08-22,28.83,29.335,28.81,29.206,2939229,0
2017-08-23,29.107,29.513,29.107,29.196,4717624,0
2017-08-24,29.137,29.335,29.112,29.176,2204357,0
2017-08-25,29.256,29.295,29.097,29.097,3705841,0
2017-08-28,29.157,29.196,28.632,28.879,3041260,0
2017-08-29,28.662,28.934,28.508,28.879,2948420,0
2017-08-30,28.81,28.949,28.662,28.84,2962357,0
2017-08-31,28.919,29.493,28.81,29.434,3796467,0
2017-09-01,29.513,29.919,29.34,29.76,4355284,0
2017-09-05,29.869,30.038,29.622,29.85,3744965,0
2017-09-06,29.929,30.216,29.78,29.81,5913548,0
2017-09-07,29.84,29.99,29.625,29.81,2912238,0
2017-09-08,29.71,29.93,29.55,29.69,3272457,0
2017-09-11,29.74,30.41,29.71,30.25,4822923,0
2017-09-12,30.26,30.51,30.13,30.21,3207037,0
2017-09-13,30.33,30.49,30.21,30.42,3078375,0
2017-09-14,30.41,30.78,30.3,30.41,6581051,0
2017-09-15,30.55,30.59,30.2,30.3,6573482,0
2017-09-18,30.25,30.605,30.18,30.58,6099947,0
2017-09-19,30.64,30.755,30.48,30.5,3955498,0
2017-09-20,30.52,30.74,30.33,30.39,5141699,0
2017-09-21,30.34,30.41,29.79,29.99,4168919,0
2017-09-22,29.99,30.095,29.77,30,2863999,0
2017-09-25,30.09,30.755,30.08,30.59,5957350,0
2017-09-26,30.5,30.64,30.22,30.23,6027660,0
2017-09-27,30.31,30.345,29.905,29.98,3531509,0
2017-09-28,29.94,30,29.71,30,3269911,0
2017-09-29,29.86,30.08,29.84,30.01,2996189,0
2017-10-02,29.84,30.22,29.75,30.05,2817673,0
2017-10-03,30.04,30.38,29.905,30.29,3966601,0
2017-10-04,30.28,30.33,29.945,30.04,3596071,0
2017-10-05,30.08,30.4,29.95,30.34,2629753,0
2017-10-06,30.16,30.31,29.93,30.11,2652045,0
2017-10-09,30.145,30.27,30.03,30.06,2257641,0
2017-10-10,30.26,30.26,29.925,30.03,3374788,0
2017-10-11,30.06,30.18,29.96,30.16,3491022,0
2017-10-12,29.94,30.3,29.94,30.17,2604984,0
2017-10-13,30.38,30.39,29.855,29.87,3711738,0
2017-10-16,29.98,30.07,29.86,29.94,2082274,0
2017-10-17,29.85,29.96,29.755,29.92,2590247,0
2017-10-18,29.93,30.08,29.47,29.69,4727570,0
2017-10-19,29.52,29.75,29.31,29.6,3766649,0
2017-10-20,29.72,29.72,29.26,29.33,3634942,0
2017-10-23,29.3,29.35,28.79,28.84,4587859,0
2017-10-24,29,29.0137,28.58,28.77,4525762,0
2017-10-25,28.71,28.81,27.8,28.34,8668543,0
2017-10-26,28.34,28.6,28.18,28.41,5617414,0
2017-10-27,28.32,28.85,28.095,28.62,6612211,0
2017-10-30,28.69,28.97,28.495,28.54,4330525,0
2017-10-31,28.42,28.55,28.27,28.5,5526668,0
2017-11-01,28.84,29.11,28.69,28.79,6665795,0
2017-11-02,28.55,28.78,27.9501,28.11,7214166,0
2017-11-03,28.13,28.435,27.91,28.26,3826233,0
2017-11-06,28.28,28.82,28.19,28.79,4539194,0
2017-11-07,28.68,28.82,28.19,28.77,8228094,0
2017-11-08,28.74,28.75,28.23,28.38,6688679,0
2017-11-09,28.22,28.93,28.22,28.67,4398884,0
2017-11-10,28.66,28.845,28.34,28.62,5926217,0
