Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,3.4457,3.5047,3.4457,3.4575,480203,0
1977-01-04,3.4575,3.4662,3.4103,3.4193,174000,0
1977-01-05,3.3987,3.3987,3.3426,3.3426,183181,0
1977-01-06,3.3426,3.3809,3.2954,3.3337,244346,0
1977-01-07,3.3337,3.3633,3.3162,3.3514,84963,0
1977-01-10,3.3514,3.3633,3.3249,3.3426,274258,0
1977-01-11,3.3426,3.3514,3.231,3.231,234494,0
1977-01-12,3.231,3.2397,3.2015,3.2218,181818,0
1977-01-13,3.231,3.2693,3.231,3.2574,175021,0
1977-01-14,3.2574,3.2574,3.2218,3.2397,237556,0
1977-01-17,3.231,3.231,3.2104,3.2104,242309,0
1977-01-18,3.2104,3.2397,3.2104,3.2104,114870,0
1977-01-19,3.2104,3.231,3.1924,3.2104,211384,0
1977-01-20,3.2104,3.231,3.1837,3.1837,274258,0
1977-01-21,3.1837,3.2015,3.1634,3.1837,195751,0
1977-01-24,3.1986,3.1986,3.1044,3.1044,410876,0
1977-01-25,3.1044,3.1781,3.1044,3.169,179779,0
1977-01-26,3.169,3.1897,3.122,3.122,129821,0
1977-01-27,3.122,3.1602,3.1134,3.1428,138997,0
1977-01-28,3.1428,3.1514,3.1044,3.1428,140693,0
1977-01-31,3.1428,3.1428,3.0835,3.0835,294648,0
1977-02-01,3.0835,3.0835,3.0368,3.0659,288869,0
1977-02-02,3.0659,3.0659,3.019,3.0281,519969,0
1977-02-03,3.0281,3.0659,3.019,3.0453,118606,0
1977-02-04,3.0835,3.169,3.0835,3.1428,323194,0
1977-02-07,3.1428,3.169,3.1308,3.1602,169585,0
1977-02-08,3.1602,3.2748,3.1602,3.1986,384025,0
1977-02-09,3.1986,3.2456,3.169,3.169,81223,0
1977-02-10,3.169,3.1897,3.1134,3.1428,140693,0
1977-02-11,3.1428,3.169,3.1134,3.1428,323872,0
1977-02-14,3.1428,3.1602,3.1134,3.1514,179102,0
1977-02-15,3.1514,3.1986,3.1514,3.1781,158366,0
1977-02-16,3.1781,3.2162,3.1602,3.1986,473405,0
1977-02-17,3.1986,3.2073,3.1602,3.1897,256586,0
1977-02-18,3.169,3.169,3.1428,3.1602,218862,0
1977-02-22,3.1514,3.1514,3.0954,3.1044,121664,0
1977-02-23,3.1044,3.1308,3.0835,3.122,117588,0
1977-02-24,3.1134,3.1134,3.0835,3.0954,299405,0
1977-02-25,3.1044,3.1514,3.1044,3.1308,78845,0
1977-02-28,3.1308,3.1308,3.1044,3.122,115886,0
1977-03-01,3.122,3.1308,3.1044,3.122,98212,0
1977-03-02,3.122,3.1308,3.0572,3.0746,273918,0
1977-03-03,3.0659,3.0659,3.0281,3.0453,272897,0
1977-03-04,3.0453,3.0746,3.0101,3.0101,136959,0
1977-03-07,3.0281,3.0453,3.0281,3.0368,262363,0
1977-03-08,3.0368,3.0572,3.019,3.019,255903,0
1977-03-09,2.9894,2.9894,2.9251,2.9339,650807,0
1977-03-10,2.9339,2.9894,2.9132,2.9894,154289,0
1977-03-11,2.9894,3.0281,2.9894,3.0281,100258,0
1977-03-14,3.0281,3.0281,2.9807,3.0101,198472,0
1977-03-15,3.0281,3.0659,3.0281,3.0453,192356,0
1977-03-16,3.0453,3.0746,3.0281,3.0572,498217,0
1977-03-17,3.0453,3.0453,3.0101,3.0368,409176,0
1977-03-18,3.0368,3.0572,3.0281,3.0281,173662,0
1977-03-21,3.0281,3.0368,2.9986,3.019,180454,0
1977-03-22,3.019,3.0281,2.9894,3.019,113171,0
1977-03-23,3.019,3.0368,2.9894,3.0101,349024,0
1977-03-24,3.0101,3.0453,2.9986,3.0281,193372,0
1977-03-25,3.0281,3.0281,3.019,3.019,127102,0
1977-03-28,3.019,3.0281,3.0101,3.0101,180120,0
1977-03-29,3.0101,3.0368,2.9986,3.019,327272,0
1977-03-30,3.019,3.0281,2.9132,2.9339,301444,0
1977-03-31,2.9339,2.9514,2.9041,2.9132,383688,0
1977-04-01,2.9132,2.9807,2.9041,2.9599,228715,0
1977-04-04,2.9599,2.9807,2.9251,2.9339,125403,0
1977-04-05,2.9339,2.9514,2.9132,2.9426,197448,0
1977-04-06,2.9426,2.9718,2.9339,2.9426,164826,0
1977-04-07,2.9514,2.9807,2.9514,2.9718,124725,0
1977-04-11,2.9718,2.9807,2.9251,2.9599,102292,0
1977-04-12,2.9718,3.0835,2.9718,3.0659,109430,0
1977-04-13,3.0659,3.1044,3.0281,3.0746,273580,0
1977-04-14,3.1044,3.1428,3.1044,3.1134,419373,0
1977-04-15,3.1134,3.1308,3.0835,3.0835,115886,0
1977-04-18,3.0954,3.1428,3.0954,3.122,225317,0
1977-04-19,3.122,3.1602,3.1134,3.122,96519,0
1977-04-20,3.122,3.1514,3.122,3.1428,108750,0
1977-04-21,3.1428,3.169,3.1428,3.169,155992,0
1977-04-22,3.169,3.169,3.0746,3.0746,297708,0
1977-04-25,3.0746,3.0746,2.9718,2.9718,268138,0
1977-04-26,2.9599,2.9599,2.9132,2.9251,458115,0
1977-04-27,2.9251,2.9514,2.9132,2.9426,146473,0
1977-04-28,2.9426,2.9718,2.9251,2.9426,218523,0
1977-04-29,2.9426,2.9599,2.9132,2.9132,363975,0
1977-05-02,2.919,2.919,2.8809,2.9101,260323,0
1977-05-03,2.919,2.9483,2.919,2.9395,209345,0
1977-05-04,2.9395,2.9687,2.919,2.9573,218862,0
1977-05-05,2.9573,2.9687,2.9305,2.9395,196772,0
1977-05-06,2.9395,2.9483,2.9305,2.9395,81223,0
1977-05-09,2.9395,2.9687,2.9305,2.9395,39425,0
1977-05-10,2.9395,2.9778,2.9014,2.9305,467288,0
1977-05-11,2.9305,2.9305,2.8809,2.8926,335090,0
1977-05-12,2.8926,2.919,2.8542,2.9014,266440,0
1977-05-13,2.8926,2.8926,2.8631,2.8631,213764,0
1977-05-16,2.8631,2.8809,2.8631,2.8809,236532,0
1977-05-17,2.8809,2.8809,2.8072,2.825,250129,0
1977-05-18,2.8159,2.8159,2.7396,2.7482,446218,0
1977-05-19,2.7482,2.7778,2.7482,2.7482,143073,0
1977-05-20,2.7482,2.7778,2.7396,2.7689,235173,0
1977-05-23,2.7689,2.7689,2.7189,2.7396,190657,0
1977-05-24,2.7189,2.7189,2.6837,2.6923,419030,0
1977-05-25,2.6923,2.7306,2.6542,2.6542,497197,0
1977-05-26,2.6542,2.6718,2.6454,2.6454,232453,0
1977-05-27,2.6454,2.6542,2.5776,2.616,359219,0
1977-05-31,2.616,2.6632,2.5863,2.5863,498558,0
1977-06-01,2.5863,2.616,2.5863,2.616,199831,0
1977-06-02,2.616,2.6336,2.5955,2.616,289549,0
1977-06-03,2.616,2.6718,2.6073,2.6454,270858,0
1977-06-06,2.6632,2.7016,2.6632,2.6718,200849,0
1977-06-07,2.6718,2.7016,2.6632,2.7016,538657,0
1977-06-08,2.7016,2.7016,2.6632,2.6923,244346,0
1977-06-09,2.6923,2.6923,2.6718,2.6923,286830,0
1977-06-10,2.6923,2.7189,2.6837,2.7189,177401,0
1977-06-13,2.7189,2.7396,2.7102,2.7189,186918,0
1977-06-14,2.7306,2.7569,2.7306,2.7482,405777,0
1977-06-15,2.7482,2.7778,2.7306,2.7689,153609,0
1977-06-16,2.7689,2.7778,2.7482,2.7569,277652,0
1977-06-17,2.7569,2.7689,2.7482,2.7569,212062,0
1977-06-20,2.7569,2.7868,2.7569,2.7868,233135,0
1977-06-21,2.7868,2.8072,2.7778,2.8072,278677,0
1977-06-22,2.8072,2.8159,2.7778,2.7868,149534,0
1977-06-23,2.7868,2.8072,2.7689,2.7957,307901,0
1977-06-24,2.8072,2.825,2.8072,2.8072,240271,0
1977-06-27,2.8072,2.8159,2.7189,2.7189,163468,0
1977-06-28,2.7189,2.7306,2.6542,2.6632,137638,0
1977-06-29,2.6632,2.7102,2.616,2.6923,197112,0
1977-06-30,2.6923,2.7306,2.6923,2.7102,154289,0
1977-07-01,2.7102,2.7102,2.6718,2.6923,183516,0
1977-07-05,2.6542,2.6542,2.6336,2.6336,222601,0
1977-07-06,2.6336,2.6542,2.5776,2.5776,128802,0
1977-07-07,2.5776,2.6073,2.5776,2.5863,405097,0
1977-07-08,2.5863,2.5955,2.5599,2.5691,174342,0
1977-07-11,2.5599,2.5599,2.4364,2.4364,683435,0
1977-07-12,2.4364,2.4364,2.4068,2.4159,289209,0
1977-07-13,2.4159,2.4454,2.4068,2.4364,490738,0
1977-07-15,2.4364,2.4628,2.4159,2.4246,609345,0
1977-07-18,2.4246,2.4628,2.4068,2.4628,467973,0
1977-07-19,2.4628,2.5394,2.4628,2.5306,535261,0
1977-07-20,2.5306,2.6632,2.5306,2.6454,471708,0
1977-07-21,2.6454,2.6542,2.5863,2.616,297029,0
1977-07-22,2.616,2.616,2.4922,2.4922,446218,0
1977-07-25,2.4922,2.5101,2.4364,2.4454,286830,0
1977-07-26,2.4454,2.4454,2.4068,2.4159,319796,0
1977-07-27,2.4159,2.4454,2.3982,2.4246,269499,0
1977-07-28,2.4364,2.5218,2.4364,2.4628,408837,0
1977-07-29,2.4628,2.5394,2.4628,2.5101,256243,0
1977-08-01,2.5278,2.5833,2.5278,2.5278,157688,0
1977-08-02,2.5278,2.5278,2.4688,2.4774,155992,0
1977-08-03,2.4774,2.4985,2.4598,2.4688,291926,0
1977-08-04,2.4598,2.4598,2.4306,2.4392,469666,0
1977-08-05,2.4392,2.4893,2.4392,2.4598,107052,0
1977-08-08,2.4218,2.4218,2.4012,2.4218,248770,0
1977-08-09,2.4218,2.4392,2.413,2.4306,143073,0
1977-08-10,2.4306,2.5071,2.4306,2.4893,285812,0
1977-08-11,2.4893,2.5071,2.4306,2.4306,325914,0
1977-08-12,2.4306,2.4598,2.3833,2.3923,250129,0
1977-08-15,2.3923,2.4306,2.3833,2.4306,97877,0
1977-08-16,2.4306,2.4512,2.413,2.413,181138,0
1977-08-17,2.413,2.4688,2.413,2.4218,164147,0
1977-08-18,2.4218,2.4512,2.413,2.413,201531,0
1977-08-19,2.413,2.4392,2.413,2.413,181138,0
1977-08-22,2.413,2.4598,2.4012,2.4392,302803,0
1977-08-23,2.4392,2.4598,2.4392,2.4598,164147,0
1977-08-24,2.4598,2.4598,2.4218,2.4512,168224,0
1977-08-25,2.4218,2.4218,2.3833,2.3833,206287,0
1977-08-26,2.3833,2.4012,2.3747,2.3923,276296,0
1977-08-29,2.3923,2.413,2.3449,2.3539,227019,0
1977-08-30,2.3539,2.4012,2.3449,2.3539,154289,0
1977-08-31,2.3539,2.3629,2.3159,2.3629,265420,0
1977-09-01,2.3629,2.3923,2.3363,2.3363,247405,0
1977-09-02,2.3449,2.3923,2.3449,2.3833,63555,0
1977-09-06,2.3833,2.4218,2.3833,2.4218,223277,0
1977-09-07,2.4218,2.4688,2.4218,2.4392,140693,0
1977-09-08,2.4392,2.4774,2.4306,2.4306,112829,0
1977-09-09,2.4012,2.4012,2.3629,2.3833,311640,0
1977-09-12,2.3833,2.4012,2.2983,2.307,187256,0
1977-09-13,2.307,2.3363,2.2983,2.3245,200508,0
1977-09-14,2.3245,2.3923,2.3245,2.3833,141716,0
1977-09-15,2.3833,2.4218,2.3629,2.3923,207647,0
1977-09-16,2.3923,2.3923,2.3449,2.3539,286489,0
1977-09-19,2.3363,2.3363,2.307,2.307,194393,0
1977-09-20,2.307,2.3245,2.307,2.3159,207309,0
1977-09-21,2.3159,2.3363,2.2864,2.2983,348344,0
1977-09-22,2.2983,2.3159,2.2777,2.2983,180801,0
1977-09-23,2.2983,2.307,2.2393,2.2393,155992,0
1977-09-26,2.2393,2.2864,2.2216,2.2864,196433,0
1977-09-27,2.2864,2.2864,2.2597,2.2687,343244,0
1977-09-28,2.2687,2.2864,2.2393,2.2478,311304,0
1977-09-29,2.2478,2.2864,2.2478,2.2687,159385,0
1977-09-30,2.2687,2.307,2.2597,2.307,369751,0
1977-10-03,2.2864,2.2864,2.2597,2.2597,295329,0
1977-10-04,2.2777,2.2983,2.2777,2.2777,142736,0
1977-10-05,2.2777,2.2777,2.2478,2.2478,224979,0
1977-10-06,2.2478,2.2597,2.2216,2.2478,362279,0
1977-10-07,2.2478,2.2687,2.2393,2.2393,215123,0
1977-10-10,2.2393,2.2687,2.2393,2.2393,51660,0
1977-10-11,2.2393,2.2597,2.1804,2.1804,271878,0
1977-10-12,2.1804,2.1921,2.1537,2.1717,206626,0
1977-10-13,2.1717,2.1804,2.1625,2.1804,236196,0
1977-10-14,2.1804,2.201,2.1537,2.1804,159385,0
1977-10-17,2.1804,2.2216,2.1804,2.1804,78845,0
1977-10-18,2.1804,2.1804,2.1421,2.1421,221919,0
1977-10-19,2.1421,2.1421,2.0568,2.0568,332710,0
1977-10-20,2.0568,2.0657,1.9715,2.0095,587600,0
1977-10-21,2.0095,2.0184,1.9715,2.0095,204248,0
1977-10-24,2.0095,2.0184,1.9332,1.9509,351403,0
1977-10-25,1.9509,2.001,1.9245,1.9804,446218,0
1977-10-26,1.9715,1.9715,1.9332,1.942,774513,0
1977-10-27,1.942,1.9893,1.942,1.9715,305863,0
1977-10-28,1.9715,2.001,1.9626,1.9715,407819,0
1977-10-31,1.986,2.0363,1.986,2.0069,514869,0
1977-11-01,2.0069,2.0069,1.9686,1.9774,259645,0
1977-11-02,1.9774,1.9949,1.9774,1.986,288189,0
1977-11-03,1.986,1.9949,1.9686,1.9949,279694,0
1977-11-04,1.9949,2.0069,1.986,2.0069,201531,0
1977-11-07,2.0069,2.0452,1.9949,2.0452,231093,0
1977-11-08,2.0452,2.0747,2.0245,2.0539,238234,0
1977-11-09,2.0539,2.1038,2.0452,2.0539,347321,0
1977-11-10,2.0628,2.1599,2.0628,2.1599,255567,0
1977-11-11,2.1599,2.1981,2.1599,2.1804,368052,0
1977-11-14,2.1804,2.2186,2.1599,2.1599,551232,0
1977-11-15,2.169,2.1981,2.169,2.1893,455056,0
1977-11-16,2.1893,2.1893,2.1129,2.1599,454715,0
1977-11-17,2.1599,2.1981,2.1421,2.1893,318439,0
1977-11-18,2.1893,2.2272,2.1804,2.1981,259645,0
1977-11-21,2.1981,2.1981,2.1599,2.169,307901,0
1977-11-22,2.169,2.2568,2.169,2.2478,199490,0
1977-11-23,2.2478,2.2777,2.21,2.2777,464912,0
1977-11-25,2.2777,2.2951,2.2659,2.2864,264061,0
1977-11-28,2.2864,2.2951,2.2568,2.2568,316057,0
1977-11-29,2.2568,2.2777,2.1981,2.1981,296688,0
1977-11-30,2.1981,2.1981,2.169,2.1981,235853,0
1977-12-01,2.1981,2.21,2.1599,2.1599,298387,0
1977-12-02,2.1599,2.1893,2.1599,2.169,264061,0
1977-12-05,2.169,2.169,2.1511,2.1511,270178,0
1977-12-06,2.1421,2.1421,2.0452,2.0628,258285,0
1977-12-07,2.0628,2.0831,2.0069,2.0628,394224,0
1977-12-08,2.0628,2.0831,2.0628,2.0628,353780,0
1977-12-09,2.0628,2.1038,2.0452,2.0921,205610,0
1977-12-12,2.0921,2.1215,2.0539,2.0747,279017,0
1977-12-13,2.0747,2.0831,2.0539,2.0628,228715,0
1977-12-14,2.0628,2.0921,2.0539,2.0539,246049,0
1977-12-15,2.0452,2.0452,2.0155,2.0363,398978,0
1977-12-16,2.0363,2.0452,2.0155,2.0155,248091,0
1977-12-19,2.0155,2.0363,1.986,1.986,458115,0
1977-12-20,1.986,2.0628,1.9774,1.9949,396941,0
1977-12-21,1.9949,2.0155,1.986,1.986,434325,0
1977-12-22,1.9949,2.0452,1.9949,2.0245,533901,0
1977-12-23,2.0363,2.1215,2.0363,2.1215,276637,0
1977-12-27,2.1215,2.1421,2.1038,2.1038,185896,0
1977-12-28,2.1038,2.1215,2.0921,2.1215,235514,0
1977-12-29,2.1215,2.1804,2.1129,2.1599,477826,0
1977-12-30,2.1599,2.1804,2.1038,2.1129,164826,0
1978-01-03,2.1129,2.1215,2.0363,2.0452,308918,0
1978-01-04,2.0452,2.0831,2.0069,2.0539,191334,0
1978-01-05,2.0539,2.1129,2.0539,2.0539,232116,0
1978-01-06,2.0539,2.0628,2.0245,2.0539,145796,0
1978-01-09,2.0539,2.0831,2.0069,2.0363,353442,0
1978-01-10,2.0363,2.0628,2.0245,2.0363,240271,0
1978-01-11,2.0363,2.0452,2.0245,2.0363,254886,0
1978-01-12,2.0363,2.0452,1.986,1.986,1568735,0
1978-01-13,1.986,1.986,1.9569,1.9569,468314,0
1978-01-16,1.9569,1.9686,1.8891,1.9095,430250,0
1978-01-17,1.9095,1.9184,1.8891,1.9184,318776,0
1978-01-18,1.9184,1.9482,1.9095,1.9391,244691,0
1978-01-19,1.9391,1.9482,1.9184,1.9303,175021,0
1978-01-20,1.9303,1.9391,1.9184,1.9391,54377,0
1978-01-23,1.9448,1.9448,1.9066,1.9066,241294,0
1978-01-24,1.9066,1.9245,1.8861,1.8861,160747,0
1978-01-25,1.8949,1.9332,1.8949,1.9245,116227,0
1978-01-26,1.9245,1.9245,1.8861,1.8949,96857,0
1978-01-27,1.8949,1.9066,1.8861,1.8861,119286,0
1978-01-30,1.8772,1.8772,1.8655,1.8772,230079,0
1978-01-31,1.8772,1.8949,1.8478,1.8655,252162,0
1978-02-01,1.8655,1.8655,1.8359,1.8655,225317,0
1978-02-02,1.8655,1.8772,1.8272,1.8359,347321,0
1978-02-03,1.8359,1.8566,1.8272,1.8478,215801,0
1978-02-06,1.8478,1.8655,1.8478,1.8566,83944,0
1978-02-07,1.8566,1.8772,1.8566,1.8772,100258,0
1978-02-08,1.8861,1.9245,1.8861,1.9066,155650,0
1978-02-09,1.9066,1.9066,1.8655,1.8655,258964,0
1978-02-10,1.8655,1.8949,1.8655,1.8772,315716,0
1978-02-13,1.8566,1.8566,1.8185,1.8359,268821,0
1978-02-14,1.8359,1.8478,1.7801,1.7887,340528,0
1978-02-15,1.7887,1.7887,1.7684,1.7801,144775,0
1978-02-16,1.7684,1.7684,1.6715,1.7214,1111299,0
1978-02-17,1.7214,1.739,1.692,1.692,563127,0
1978-02-21,1.692,1.7214,1.6626,1.7214,207309,0
1978-02-22,1.7214,1.7301,1.692,1.7009,185558,0
1978-02-23,1.7009,1.7214,1.692,1.7214,225999,0
1978-02-24,1.7214,1.7508,1.7009,1.739,279356,0
1978-02-27,1.739,1.7508,1.6715,1.6832,833646,0
1978-02-28,1.6832,1.7009,1.6126,1.6126,549193,0
1978-03-01,1.6126,1.6832,1.6126,1.6715,341209,0
1978-03-02,1.6715,1.7009,1.6626,1.7009,213085,0
1978-03-03,1.7009,1.7301,1.6715,1.7214,320477,0
1978-03-06,1.7096,1.7096,1.6832,1.692,348683,0
1978-03-07,1.692,1.7009,1.6832,1.6832,235514,0
1978-03-08,1.692,1.7301,1.692,1.7214,247069,0
1978-03-09,1.7214,1.7508,1.7096,1.7214,217502,0
1978-03-10,1.739,1.8478,1.739,1.8359,359219,0
1978-03-13,1.8359,1.8478,1.7801,1.7887,238574,0
1978-03-14,1.7887,1.8566,1.7508,1.8478,228715,0
1978-03-15,1.8478,1.8566,1.8095,1.8566,189633,0
1978-03-16,1.8566,1.8949,1.8566,1.8772,377907,0
1978-03-17,1.8772,1.8949,1.8566,1.8772,219199,0
1978-03-20,1.8772,1.9332,1.8772,1.9066,403735,0
1978-03-21,1.9066,1.9157,1.8272,1.8359,291926,0
1978-03-22,1.8359,1.8566,1.8272,1.8478,203908,0
1978-03-23,1.8478,1.8478,1.8095,1.8272,148853,0
1978-03-27,1.7977,1.7977,1.7801,1.7801,190314,0
1978-03-28,1.7801,1.8095,1.739,1.7977,355481,0
1978-03-29,1.7977,1.7977,1.7684,1.7801,190993,0
1978-03-30,1.7801,1.7801,1.7301,1.7596,222601,0
1978-03-31,1.7508,1.7508,1.7301,1.7508,185896,0
1978-04-03,1.7508,1.7508,1.7301,1.739,177401,0
1978-04-04,1.739,1.739,1.7301,1.7301,141381,0
1978-04-05,1.739,1.7596,1.739,1.7508,372135,0
1978-04-06,1.7508,1.7596,1.739,1.7508,245370,0
1978-04-07,1.7508,1.7684,1.739,1.7596,319796,0
1978-04-10,1.7596,1.7801,1.739,1.7508,376892,0
1978-04-11,1.7508,1.7684,1.7096,1.7508,242992,0
1978-04-12,1.7508,1.7596,1.7301,1.7508,226681,0
1978-04-13,1.7508,1.8095,1.7301,1.7977,266101,0
1978-04-14,1.8566,1.9245,1.8566,1.9157,568222,0
1978-04-17,1.9923,2.0714,1.9923,2.0127,761936,0
1978-04-18,1.9923,1.9923,1.9448,1.9448,524386,0
1978-04-19,1.9448,1.9923,1.9245,1.9742,331692,0
1978-04-20,1.9833,2.0508,1.9833,1.9923,637213,0
1978-04-21,1.9923,2.0041,1.9538,1.9742,237556,0
1978-04-24,1.9742,2.0041,1.9626,2.0041,254886,0
1978-04-25,2.0041,2.0334,1.9538,1.9742,1166354,0
1978-04-26,1.9742,2.0215,1.9626,2.0127,564485,0
1978-04-27,2.0127,2.0127,1.9626,1.9742,322177,0
1978-04-28,1.9742,2.0041,1.9626,2.0041,142395,0
1978-05-01,2.0184,2.0273,1.9596,2.0095,290228,0
1978-05-02,2.0095,2.0184,2.0095,2.0184,267460,0
1978-05-03,1.9978,1.9978,1.9009,1.9009,493118,0
1978-05-04,1.8919,1.8919,1.8508,1.8802,338488,0
1978-05-05,1.8802,1.9213,1.8716,1.8919,204589,0
1978-05-08,1.8919,1.9391,1.8716,1.8802,213424,0
1978-05-09,1.8802,1.8919,1.8424,1.8424,203908,0
1978-05-10,1.8424,1.8424,1.8213,1.8424,471027,0
1978-05-11,1.8424,1.9509,1.8332,1.9391,389126,0
1978-05-12,1.9391,1.9804,1.9303,1.9596,450974,0
1978-05-15,1.9596,2.0095,1.9509,2.0095,274936,0
1978-05-16,2.0184,2.0684,2.0184,2.0273,371453,0
1978-05-17,2.0273,2.048,1.9978,2.0273,252846,0
1978-05-18,2.0273,2.0568,2.0095,2.0273,266101,0
1978-05-19,2.0184,2.0184,1.9978,2.0184,247405,0
1978-05-22,2.0184,2.0273,1.9978,2.0184,147156,0
1978-05-23,2.0184,2.0184,1.9893,1.9978,194734,0
1978-05-24,1.9893,1.9893,1.9596,1.9686,306882,0
1978-05-25,1.9686,1.9804,1.9596,1.9804,129821,0
1978-05-26,1.9804,2.0095,1.9686,1.9978,90737,0
1978-05-30,1.9978,2.0184,1.9978,1.9978,141038,0
1978-05-31,1.9893,1.9893,1.9213,1.9391,386408,0
1978-06-01,1.9303,1.9303,1.8919,1.9095,220220,0
1978-06-02,1.9095,1.9509,1.8919,1.9391,216140,0
1978-06-05,1.9509,1.9978,1.9509,1.9893,156672,0
1978-06-06,1.9893,2.0273,1.9686,1.9686,150895,0
1978-06-07,1.9509,1.9509,1.9095,1.9391,276975,0
1978-06-08,1.9391,1.9686,1.9213,1.9509,202549,0
1978-06-09,1.9509,1.9978,1.9509,1.9596,197448,0
1978-06-12,1.9596,1.9596,1.9213,1.9213,283433,0
1978-06-13,1.9213,1.9509,1.9009,1.9391,240614,0
1978-06-14,1.9391,1.9893,1.9391,1.9686,513509,0
1978-06-15,1.9596,1.9596,1.9303,1.9303,197448,0
1978-06-16,1.9303,1.9391,1.8625,1.8716,301105,0
1978-06-19,1.8716,1.8919,1.8508,1.8625,119286,0
1978-06-20,1.8625,1.8716,1.8213,1.8508,543755,0
1978-06-21,1.8508,1.9009,1.8508,1.9009,215123,0
1978-06-22,1.9009,1.9213,1.8802,1.9213,279694,0
1978-06-23,1.9213,1.9804,1.9009,1.9686,216483,0
1978-06-26,1.9596,1.9596,1.8802,1.8802,211046,0
1978-06-27,1.8802,1.8802,1.8508,1.8802,247750,0
1978-06-28,1.8802,1.9303,1.8508,1.9303,176039,0
1978-06-29,1.9391,1.9686,1.9391,1.9596,139676,0
1978-06-30,1.9596,1.9596,1.9391,1.9509,108412,0
1978-07-03,1.9509,1.9509,1.9303,1.9509,96857,0
1978-07-05,1.9509,1.9686,1.9391,1.9509,421749,0
1978-07-06,1.9509,1.9686,1.9509,1.9596,140017,0
1978-07-07,1.9596,1.9804,1.9391,1.9509,104672,0
1978-07-10,1.9509,1.9893,1.9509,1.9509,272897,0
1978-07-11,1.9596,2.0095,1.9596,1.9804,379609,0
1978-07-12,1.9804,2.0184,1.9804,1.9893,322515,0
1978-07-13,1.9893,2.0095,1.9686,1.9686,208669,0
1978-07-14,1.9686,2.0095,1.9686,1.9978,188618,0
1978-07-17,2.0273,2.0684,2.0273,2.0388,326593,0
1978-07-18,2.0388,2.0388,1.9978,2.0095,175362,0
1978-07-19,2.0273,2.1275,2.0273,2.1155,1314867,0
1978-07-20,2.1364,2.1569,2.1364,2.1451,652507,0
1978-07-21,2.1451,2.1451,2.1155,2.1275,251147,0
1978-07-24,2.1275,2.1275,2.0776,2.1067,306204,0
1978-07-25,2.1155,2.1742,2.1155,2.1742,228715,0
1978-07-26,2.1863,2.2628,2.1863,2.2453,735771,0
1978-07-27,2.2453,2.3305,2.2157,2.3127,546814,0
1978-07-28,2.3127,2.3305,2.2748,2.2833,450297,0
1978-07-31,2.2983,2.2983,2.2597,2.2687,237212,0
1978-08-01,2.2687,2.2892,2.2393,2.2597,240614,0
1978-08-02,2.2597,2.3276,2.2597,2.3276,353442,0
1978-08-03,2.3775,2.4159,2.3775,2.3863,398978,0
1978-08-04,2.3863,2.3863,2.3482,2.3687,516229,0
1978-08-07,2.3687,2.3775,2.2892,2.2892,157688,0
1978-08-08,2.2892,2.3569,2.2478,2.3482,199831,0
1978-08-09,2.4454,2.4774,2.4454,2.4454,668821,0
1978-08-10,2.4571,2.4774,2.4571,2.4659,267121,0
1978-08-11,2.4659,2.4659,2.4364,2.4364,395923,0
1978-08-14,2.4364,2.4454,2.4364,2.4454,83944,0
1978-08-15,2.4454,2.4571,2.4276,2.4454,368731,0
1978-08-16,2.4276,2.4276,2.3775,2.4159,425831,0
1978-08-17,2.4159,2.4364,2.3775,2.4276,389802,0
1978-08-18,2.4276,2.4276,2.3863,2.3982,359899,0
1978-08-21,2.3982,2.4068,2.3863,2.3982,358199,0
1978-08-22,2.4068,2.4571,2.4068,2.4454,724893,0
1978-08-23,2.4454,2.4571,2.4159,2.4454,380969,0
1978-08-24,2.4364,2.4364,2.4159,2.4276,156329,0
1978-08-25,2.4276,2.4276,2.3775,2.3982,110792,0
1978-08-28,2.3982,2.4159,2.3863,2.3982,152248,0
1978-08-29,2.3982,2.4159,2.3863,2.3863,173662,0
1978-08-30,2.3863,2.3982,2.3687,2.3775,136959,0
1978-08-31,2.3775,2.3863,2.3395,2.3569,246393,0
1978-09-01,2.3569,2.3863,2.3276,2.3687,541035,0
1978-09-05,2.3687,2.3775,2.3482,2.3687,208326,0
1978-09-06,2.3687,2.4454,2.3687,2.4159,236532,0
1978-09-07,2.4159,2.4454,2.3863,2.4159,307901,0
1978-09-08,2.4159,2.4454,2.3982,2.4276,337127,0
1978-09-11,2.4276,2.4364,2.4159,2.4364,214105,0
1978-09-12,2.4364,2.4454,2.4276,2.4454,386408,0
1978-09-13,2.4454,2.4774,2.4364,2.4454,663383,0
1978-09-14,2.4454,2.4774,2.4276,2.4276,441801,0
1978-09-15,2.4159,2.4159,2.3775,2.4068,377907,0
1978-09-18,2.4068,2.4364,2.3687,2.3687,668478,0
1978-09-19,2.3687,2.3687,2.3395,2.3395,202549,0
1978-09-20,2.3395,2.3569,2.31,2.31,390145,0
1978-09-21,2.31,2.3276,2.2892,2.2983,301785,0
1978-09-22,2.2983,2.3276,2.2983,2.31,174000,0
1978-09-25,2.31,2.3276,2.2983,2.31,143417,0
1978-09-26,2.31,2.3482,2.2892,2.3482,270178,0
1978-09-27,2.3482,2.3569,2.2983,2.2983,245711,0
1978-09-28,2.2983,2.2983,2.2777,2.2983,219543,0
1978-09-29,2.2983,2.3482,2.2777,2.31,145456,0
1978-10-02,2.31,2.3395,2.31,2.3276,127786,0
1978-10-03,2.3276,2.3395,2.31,2.3189,162784,0
1978-10-04,2.3189,2.3395,2.2892,2.31,275278,0
1978-10-05,2.31,2.3276,2.31,2.31,164826,0
1978-10-06,2.31,2.3569,2.2892,2.3395,237893,0
1978-10-09,2.3482,2.3863,2.3482,2.3687,94476,0
1978-10-10,2.3687,2.4068,2.3687,2.3775,178078,0
1978-10-11,2.3775,2.4068,2.3775,2.3982,183181,0
1978-10-12,2.4068,2.5071,2.4068,2.4159,246729,0
1978-10-13,2.4159,2.4276,2.3863,2.4276,150554,0
1978-10-16,2.4159,2.4159,2.3276,2.3276,90060,0
1978-10-17,2.3276,2.3276,2.2777,2.2892,252506,0
1978-10-18,2.2892,2.31,2.2478,2.2478,126421,0
1978-10-19,2.2478,2.2687,2.21,2.2186,169245,0
1978-10-20,2.2186,2.2393,2.1804,2.201,308918,0
1978-10-23,2.21,2.2892,2.21,2.2303,274596,0
1978-10-24,2.2303,2.2393,2.201,2.201,89719,0
1978-10-25,2.201,2.2597,2.1717,2.2186,298727,0
1978-10-26,2.21,2.21,2.1804,2.201,295666,0
1978-10-27,2.201,2.2393,2.1804,2.1804,272556,0
1978-10-30,2.1893,2.1893,2.1215,2.1893,332371,0
1978-10-31,2.1804,2.1804,2.101,2.101,184537,0
1978-11-01,2.1215,2.1804,2.1215,2.1717,230079,0
1978-11-02,2.1717,2.201,2.11,2.1511,257604,0
1978-11-03,2.1511,2.1511,2.11,2.11,129480,0
1978-11-06,2.11,2.11,2.0803,2.0921,88698,0
1978-11-07,2.0921,2.1305,2.0215,2.0215,254886,0
1978-11-08,2.0215,2.0508,2.001,2.0302,285812,0
1978-11-09,2.0302,2.0803,2.0302,2.0803,100937,0
1978-11-10,2.0803,2.11,2.0508,2.0597,140017,0
1978-11-13,2.0597,2.0597,2.0215,2.0215,125062,0
1978-11-14,2.0215,2.0508,2.001,2.0421,294991,0
1978-11-15,2.0302,2.0302,1.9626,1.9715,439420,0
1978-11-16,1.9715,2.001,1.9715,1.9715,179102,0
1978-11-17,1.9923,2.0508,1.9923,2.0508,276975,0
1978-11-20,2.0714,2.101,2.0714,2.0803,210707,0
1978-11-21,2.0803,2.0921,2.0714,2.0714,104672,0
1978-11-22,2.0803,2.101,2.0803,2.0921,98556,0
1978-11-24,2.0921,2.101,2.0803,2.0803,71370,0
1978-11-27,2.0803,2.11,2.0803,2.101,84963,0
1978-11-28,2.0921,2.0921,2.0421,2.0597,129480,0
1978-11-29,2.0508,2.0508,2.0095,2.0215,133221,0
1978-11-30,2.0215,2.0421,2.0095,2.0302,117249,0
1978-12-01,2.0421,2.0714,2.0421,2.0714,167544,0
1978-12-04,2.0714,2.0803,2.0421,2.0714,169585,0
1978-12-05,2.0714,2.0803,2.0302,2.0421,289209,0
1978-12-06,2.0421,2.0714,2.0302,2.0508,225658,0
1978-12-07,2.0508,2.0714,2.0421,2.0508,161428,0
1978-12-08,2.0508,2.0714,2.0302,2.0421,71030,0
1978-12-11,2.0421,2.1305,2.0421,2.0421,117927,0
1978-12-12,2.0421,2.0597,2.0302,2.0421,120643,0
1978-12-13,2.0421,2.0508,2.0302,2.0421,223621,0
1978-12-14,2.0421,2.0597,2.0215,2.0421,129821,0
1978-12-15,2.0421,2.0421,1.9923,2.001,226681,0
1978-12-18,1.9626,1.9626,1.8716,1.9303,168566,0
1978-12-19,1.9303,1.9509,1.8919,1.9213,197790,0
1978-12-20,1.9213,1.942,1.8802,1.9127,389463,0
1978-12-21,1.9127,1.9213,1.8802,1.8802,287851,0
1978-12-22,1.9127,1.9804,1.9127,1.9626,160065,0
1978-12-26,1.9626,2.0421,1.9213,2.0421,161428,0
1978-12-27,2.0421,2.0421,2.001,2.0302,261005,0
1978-12-28,2.0302,2.0302,1.9923,1.9923,197790,0
1978-12-29,1.9923,2.001,1.9509,1.9626,204248,0
1979-01-02,1.9626,1.9923,1.9509,1.9923,154630,0
1979-01-03,1.9923,2.0302,1.9715,1.9715,163126,0
1979-01-04,1.9804,2.0421,1.9804,2.0095,278677,0
1979-01-05,2.0095,2.0421,2.0095,2.0095,162448,0
1979-01-08,2.0095,2.0215,1.9804,2.0215,242309,0
1979-01-09,2.0215,2.0508,2.0095,2.0508,219199,0
1979-01-10,2.0508,2.0597,2.0302,2.0421,126763,0
1979-01-11,2.0421,2.0508,2.0302,2.0508,81564,0
1979-01-12,2.0508,2.101,2.0508,2.0714,139676,0
1979-01-15,2.0714,2.101,2.0714,2.0921,96519,0
1979-01-16,2.0921,2.11,2.0714,2.0921,201531,0
1979-01-17,2.0921,2.0921,2.0714,2.0803,137980,0
1979-01-18,2.0803,2.1511,2.0803,2.1511,472387,0
1979-01-19,2.1804,2.21,2.1804,2.1804,315716,0
1979-01-22,2.21,2.3009,2.21,2.2921,589975,0
1979-01-23,2.3305,2.3718,2.3305,2.3599,797959,0
1979-01-24,2.3805,2.4512,2.3805,2.4012,1250637,0
1979-01-25,2.4012,2.4423,2.4012,2.413,681734,0
1979-01-26,2.4512,2.5306,2.4512,2.4922,1242484,0
1979-01-29,2.4805,2.4805,2.413,2.4423,372135,0
1979-01-30,2.4423,2.4512,2.3805,2.4218,550551,0
1979-01-31,2.4218,2.4423,2.3512,2.3599,386747,0
1979-02-01,2.3599,2.3599,2.3216,2.3422,990997,0
1979-02-02,2.3422,2.3923,2.3422,2.3512,602209,0
1979-02-05,2.3512,2.3599,2.2597,2.2712,231776,0
1979-02-06,2.2712,2.3216,2.2597,2.2712,141038,0
1979-02-07,2.2712,2.2804,2.2303,2.2804,280373,0
1979-02-08,2.2804,2.3009,2.2597,2.2712,103653,0
1979-02-09,2.2712,2.2921,2.2597,2.2597,184537,0
1979-02-12,2.2597,2.2921,2.2303,2.2921,122004,0
1979-02-13,2.31,2.3599,2.31,2.3422,182498,0
1979-02-14,2.3422,2.3718,2.3305,2.3422,279356,0
1979-02-15,2.3422,2.3512,2.3305,2.3305,154630,0
1979-02-16,2.3305,2.3422,2.31,2.3216,126421,0
1979-02-20,2.3216,2.3805,2.3216,2.3805,177062,0
1979-02-21,2.3805,2.4218,2.3805,2.4012,718777,0
1979-02-22,2.4012,2.413,2.3923,2.3923,282414,0
1979-02-23,2.3923,2.4012,2.3718,2.3805,128122,0
1979-02-26,2.3718,2.3718,2.3599,2.3599,95497,0
1979-02-27,2.3599,2.3599,2.251,2.2597,257267,0
1979-02-28,2.2597,2.2804,2.251,2.2712,159385,0
1979-03-01,2.2712,2.31,2.2597,2.3009,294991,0
1979-03-02,2.3009,2.3009,2.2216,2.2597,230079,0
1979-03-05,2.2712,2.3216,2.2712,2.3009,267799,0
1979-03-06,2.3009,2.3305,2.3009,2.31,166865,0
1979-03-07,2.3216,2.3599,2.3216,2.3422,131862,0
1979-03-08,2.3422,2.3512,2.3305,2.3512,142736,0
1979-03-09,2.3512,2.3599,2.3422,2.3422,132203,0
1979-03-12,2.3422,2.3512,2.3009,2.3512,179102,0
1979-03-13,2.3422,2.3422,2.2921,2.3305,235173,0
1979-03-14,2.3305,2.3422,2.31,2.3305,168224,0
1979-03-15,2.3305,2.3512,2.31,2.3216,107392,0
1979-03-16,2.3216,2.4012,2.31,2.3718,273231,0
1979-03-19,2.3805,2.4717,2.3805,2.4423,443502,0
1979-03-20,2.4423,2.4512,2.4218,2.4306,121326,0
1979-03-21,2.4306,2.4717,2.413,2.4512,634500,0
1979-03-22,2.5218,2.5511,2.5218,2.5425,830588,0
1979-03-23,2.5425,2.5833,2.5306,2.5716,714357,0
1979-03-26,2.5716,2.5716,2.5425,2.5425,498558,0
1979-03-27,2.5511,2.6424,2.5511,2.6424,518270,0
1979-03-28,2.6336,2.6336,2.5629,2.5629,471368,0
1979-03-29,2.5629,2.5833,2.501,2.5425,235853,0
1979-03-30,2.5306,2.5306,2.4805,2.4922,116227,0
1979-04-02,2.4922,2.501,2.4512,2.4717,142056,0
1979-04-03,2.4805,2.5425,2.4805,2.5306,357179,0
1979-04-04,2.5511,2.5833,2.5511,2.5511,277652,0
1979-04-05,2.5511,2.5716,2.5306,2.5716,190314,0
1979-04-06,2.5716,2.5716,2.501,2.5218,196089,0
1979-04-09,2.5127,2.5127,2.4628,2.4628,211046,0
1979-04-10,2.4628,2.4628,2.4218,2.4628,161769,0
1979-04-11,2.4628,2.4628,2.3718,2.3923,177401,0
1979-04-12,2.3923,2.413,2.3805,2.413,152594,0
1979-04-16,2.413,2.413,2.3923,2.3923,121326,0
1979-04-17,2.3923,2.4218,2.3923,2.4012,170943,0
1979-04-18,2.4012,2.4012,2.3805,2.3805,121664,0
1979-04-19,2.3805,2.413,2.3805,2.3923,127442,0
1979-04-20,2.3923,2.4306,2.3718,2.413,368395,0
1979-04-23,2.413,2.4306,2.3923,2.413,190657,0
1979-04-24,2.413,2.4306,2.4012,2.4012,149534,0
1979-04-25,2.4012,2.4218,2.3923,2.3923,129142,0
1979-04-26,2.3923,2.3923,2.3512,2.3805,220220,0
1979-04-27,2.3718,2.3718,2.31,2.3422,231435,0
1979-04-30,2.3305,2.3305,2.2687,2.3216,340190,0
1979-05-01,2.3216,2.3216,2.2892,2.3009,199490,0
1979-05-02,2.2892,2.2892,2.1893,2.2393,186918,0
1979-05-03,2.2393,2.31,2.2186,2.2303,189633,0
1979-05-04,2.2303,2.2393,2.1981,2.1981,111810,0
1979-05-07,2.1775,2.1775,2.1481,2.1481,217502,0
1979-05-08,2.1481,2.1981,2.1481,2.1981,89719,0
1979-05-09,2.21,2.2892,2.21,2.2892,212744,0
1979-05-10,2.2892,2.3305,2.2687,2.3305,186237,0
1979-05-11,2.3305,2.3305,2.2892,2.31,73411,0
1979-05-14,2.31,2.3512,2.31,2.3512,64571,0
1979-05-15,2.3512,2.4012,2.3512,2.3512,126763,0
1979-05-16,2.3512,2.3718,2.3216,2.3718,135600,0
1979-05-17,2.3805,2.4333,2.3805,2.4218,171284,0
1979-05-18,2.4333,2.4512,2.4333,2.4333,350723,0
1979-05-21,2.4333,2.4628,2.4333,2.4628,267121,0
1979-05-22,2.4628,2.4628,2.4423,2.4628,225317,0
1979-05-23,2.4628,2.4836,2.413,2.413,213424,0
1979-05-24,2.4012,2.4012,2.3599,2.3805,278677,0
1979-05-25,2.4012,2.4218,2.4012,2.4218,147493,0
1979-05-29,2.4012,2.4012,2.3512,2.3512,78504,0
1979-05-30,2.3512,2.3512,2.2804,2.2804,106710,0
1979-05-31,2.2804,2.3009,2.2597,2.2892,334751,0
1979-06-01,2.2892,2.2892,2.2393,2.2687,164484,0
1979-06-04,2.2804,2.3805,2.2804,2.3805,88698,0
1979-06-05,2.3805,2.4333,2.3805,2.413,145114,0
1979-06-06,2.413,2.4512,2.4012,2.4333,185558,0
1979-06-07,2.4333,2.4628,2.4012,2.413,269837,0
1979-06-08,2.413,2.413,2.3805,2.3923,189974,0
1979-06-11,2.3923,2.413,2.3923,2.4012,175699,0
1979-06-12,2.4012,2.4218,2.3923,2.413,125744,0
1979-06-13,2.413,2.4333,2.3923,2.4012,140354,0
1979-06-14,2.4012,2.413,2.3718,2.3923,123026,0
1979-06-15,2.3805,2.3805,2.3305,2.3599,155311,0
1979-06-18,2.3512,2.3512,2.31,2.3305,79864,0
1979-06-19,2.3305,2.3422,2.3009,2.3305,110792,0
1979-06-20,2.3305,2.3718,2.3216,2.3599,88698,0
1979-06-21,2.3599,2.4218,2.3599,2.413,150554,0
1979-06-22,2.413,2.4512,2.413,2.4218,229736,0
1979-06-25,2.4218,2.4218,2.3599,2.3805,127442,0
1979-06-26,2.3805,2.4012,2.3599,2.3923,130501,0
1979-06-27,2.3923,2.413,2.3718,2.3923,108412,0
1979-06-28,2.3923,2.3923,2.3599,2.3718,47916,0
1979-06-29,2.3805,2.4218,2.3805,2.413,106370,0
1979-07-02,2.413,2.413,2.3718,2.3805,182160,0
1979-07-03,2.3805,2.4012,2.3718,2.3718,118945,0
1979-07-05,2.3718,2.3718,2.3305,2.3422,493798,0
1979-07-06,2.3422,2.3718,2.3305,2.3512,130159,0
1979-07-09,2.3512,2.3599,2.3422,2.3512,361598,0
1979-07-10,2.3512,2.3805,2.3512,2.3512,137980,0
1979-07-11,2.3512,2.3599,2.3216,2.3599,189295,0
1979-07-12,2.3599,2.3599,2.3512,2.3599,129821,0
1979-07-13,2.3512,2.3512,2.3305,2.3422,92778,0
1979-07-16,2.3422,2.3512,2.3305,2.3512,134921,0
1979-07-17,2.3512,2.3599,2.3422,2.3512,222942,0
1979-07-18,2.3512,2.3512,2.3216,2.3305,143753,0
1979-07-19,2.3305,2.3512,2.31,2.31,89719,0
1979-07-20,2.31,2.3305,2.31,2.3216,128122,0
1979-07-23,2.3216,2.3305,2.31,2.3305,118606,0
1979-07-24,2.3305,2.3422,2.3009,2.3422,111810,0
1979-07-25,2.3512,2.4012,2.3512,2.3923,250129,0
1979-07-26,2.3923,2.4012,2.3422,2.3422,166186,0
1979-07-27,2.3422,2.3422,2.3009,2.3305,117588,0
1979-07-30,2.3512,2.3629,2.3305,2.3629,63211,0
1979-07-31,2.3833,2.4333,2.3833,2.413,208326,0
1979-08-01,2.413,2.4333,2.3718,2.4012,120985,0
1979-08-02,2.4012,2.4423,2.4012,2.4423,151572,0
1979-08-03,2.4541,2.4836,2.4541,2.4628,131523,0
1979-08-06,2.4628,2.4746,2.4423,2.4628,146812,0
1979-08-07,2.4746,2.5863,2.4746,2.557,274258,0
1979-08-08,2.5658,2.6073,2.5658,2.5863,197790,0
1979-08-09,2.5863,2.5955,2.5658,2.5776,127786,0
1979-08-10,2.5776,2.6364,2.5776,2.616,280713,0
1979-08-13,2.6484,2.6775,2.6484,2.6775,203567,0
1979-08-14,2.6775,2.6775,2.6364,2.6688,246049,0
1979-08-15,2.6688,2.6775,2.6484,2.6775,198813,0
1979-08-16,2.6982,2.7396,2.6982,2.7102,531859,0
1979-08-17,2.7102,2.7396,2.6775,2.6982,449282,0
1979-08-20,2.7102,2.7601,2.7102,2.7396,181138,0
1979-08-21,2.7396,2.7923,2.7306,2.7306,190657,0
1979-08-22,2.7306,2.8103,2.7306,2.7923,337468,0
1979-08-23,2.7923,2.7923,2.7601,2.7601,307220,0
1979-08-24,2.7601,2.7717,2.7189,2.7514,300768,0
1979-08-27,2.7514,2.7717,2.7306,2.7601,238234,0
1979-08-28,2.7601,2.7804,2.7514,2.7717,166865,0
1979-08-29,2.7804,2.8103,2.7804,2.8103,313679,0
1979-08-30,2.8103,2.8305,2.8009,2.8218,184537,0
1979-08-31,2.8218,2.8424,2.8103,2.8103,405777,0
1979-09-04,2.8009,2.8009,2.7189,2.7189,271196,0
1979-09-05,2.6775,2.6775,2.5863,2.6775,273580,0
1979-09-06,2.6775,2.6775,2.6484,2.6688,237212,0
1979-09-07,2.6688,2.7396,2.657,2.7189,187256,0
1979-09-10,2.7306,2.7601,2.7306,2.7514,543755,0
1979-09-11,2.7514,2.7717,2.7102,2.7102,233471,0
1979-09-12,2.7102,2.7396,2.6982,2.7102,372812,0
1979-09-13,2.6982,2.6982,2.6276,2.6364,129480,0
1979-09-14,2.6364,2.6364,2.6073,2.616,238574,0
1979-09-17,2.6364,2.7102,2.6364,2.657,257942,0
1979-09-18,2.657,2.6895,2.6276,2.6484,146132,0
1979-09-19,2.6484,2.6982,2.6484,2.6895,311640,0
1979-09-20,2.6895,2.7102,2.6688,2.6982,520305,0
1979-09-21,2.7514,2.8631,2.7514,2.8009,408496,0
1979-09-24,2.8009,2.8009,2.7601,2.7804,291926,0
1979-09-25,2.7514,2.7514,2.6982,2.7189,570607,0
1979-09-26,2.7306,2.7923,2.7306,2.7514,318776,0
1979-09-27,2.7514,2.7601,2.7306,2.7601,102970,0
1979-09-28,2.7601,2.8218,2.7601,2.7717,189633,0
1979-10-01,2.7601,2.7601,2.7189,2.7306,370433,0
1979-10-02,2.7306,2.8103,2.7189,2.7804,559388,0
1979-10-03,2.8009,2.8926,2.8009,2.8009,430250,0
1979-10-04,2.8009,2.8424,2.7804,2.8009,572645,0
1979-10-05,2.8009,2.9041,2.8009,2.8631,623282,0
1979-10-08,2.8631,2.8721,2.8009,2.8103,409514,0
1979-10-09,2.8009,2.8009,2.7189,2.7601,261005,0
1979-10-10,2.6895,2.6895,2.5776,2.6484,531521,0
1979-10-11,2.6484,2.6775,2.5776,2.5955,175362,0
1979-10-12,2.5955,2.5955,2.557,2.5658,205950,0
1979-10-15,2.5658,2.5658,2.5244,2.5364,235853,0
1979-10-16,2.5364,2.5364,2.4954,2.5159,268821,0
1979-10-17,2.5159,2.5244,2.5039,2.5039,241630,0
1979-10-18,2.4954,2.4954,2.4333,2.4333,423111,0
1979-10-19,2.4333,2.4333,2.3512,2.3629,367037,0
1979-10-22,2.3305,2.3305,2.2069,2.2892,622599,0
1979-10-23,2.2892,2.3305,2.2892,2.3305,249787,0
1979-10-24,2.3422,2.3833,2.3422,2.3512,189295,0
1979-10-25,2.3512,2.3718,2.3422,2.3512,189974,0
1979-10-26,2.3718,2.413,2.3718,2.3718,173323,0
1979-10-29,2.3982,2.4306,2.3687,2.4098,137299,0
1979-10-30,2.4392,2.5425,2.4392,2.5334,119971,0
1979-10-31,2.5334,2.5629,2.5334,2.5425,170602,0
1979-11-01,2.4805,2.4805,2.4306,2.4717,255567,0
1979-11-02,2.4717,2.4717,2.4512,2.4598,133899,0
1979-11-05,2.4598,2.4598,2.3982,2.3982,171962,0
1979-11-06,2.3982,2.3982,2.3687,2.3775,42823,0
1979-11-07,2.3775,2.3775,2.3159,2.3276,194053,0
1979-11-08,2.3276,2.3363,2.2951,2.2951,304164,0
1979-11-09,2.3159,2.3569,2.3159,2.3159,160406,0
1979-11-12,2.3159,2.3982,2.3159,2.3982,211046,0
1979-11-13,2.4098,2.5127,2.4098,2.4805,141716,0
1979-11-14,2.4805,2.4805,2.4392,2.4717,210024,0
1979-11-15,2.4717,2.4805,2.4512,2.4598,83944,0
1979-11-16,2.4598,2.4598,2.4512,2.4512,198813,0
1979-11-19,2.4512,2.4512,2.4306,2.4392,117249,0
1979-11-20,2.4392,2.4512,2.3982,2.4306,305863,0
1979-11-21,2.3982,2.3982,2.3159,2.3896,298045,0
1979-11-23,2.3896,2.3896,2.3482,2.3482,56415,0
1979-11-26,2.3482,2.4306,2.3363,2.4185,171962,0
1979-11-27,2.4185,2.4392,2.3896,2.3982,220899,0
1979-11-28,2.3982,2.4185,2.3775,2.3982,258964,0
1979-11-29,2.3982,2.3982,2.3569,2.3982,393202,0
1979-11-30,2.3896,2.3896,2.3687,2.3775,118606,0
1979-12-03,2.3775,2.3775,2.3482,2.3569,228038,0
1979-12-04,2.3569,2.3775,2.3569,2.3775,187594,0
1979-12-05,2.3896,2.4185,2.3896,2.3982,333391,0
1979-12-06,2.4098,2.4598,2.4098,2.4598,205267,0
1979-12-07,2.4598,2.5542,2.4598,2.4805,245370,0
1979-12-10,2.4805,2.4922,2.4512,2.4922,128461,0
1979-12-11,2.4922,2.501,2.4805,2.4805,155650,0
1979-12-12,2.4805,2.5629,2.4805,2.5542,375873,0
1979-12-13,2.5542,2.616,2.5425,2.5833,415630,0
1979-12-14,2.5833,2.6043,2.5833,2.5955,188958,0
1979-12-17,2.5955,2.6484,2.5833,2.6043,220220,0
1979-12-18,2.6043,2.616,2.5542,2.616,290572,0
1979-12-19,2.616,2.616,2.5747,2.616,182837,0
1979-12-20,2.616,2.6688,2.616,2.6364,262023,0
1979-12-21,2.6364,2.657,2.6043,2.6043,224641,0
1979-12-24,2.6043,2.6364,2.6043,2.6364,100937,0
1979-12-26,2.6364,2.6364,2.6043,2.6364,68309,0
1979-12-27,2.6364,2.657,2.6043,2.6247,128122,0
1979-12-28,2.6247,2.6484,2.616,2.6364,110792,0
1979-12-31,2.6364,2.6364,2.6043,2.6247,55056,0
1980-01-02,2.6247,2.6247,2.5833,2.5955,264403,0
1980-01-03,2.5747,2.5747,2.5218,2.5629,318776,0
1980-01-04,2.5629,2.5955,2.5629,2.5747,361598,0
1980-01-07,2.5955,2.616,2.5955,2.6043,184537,0
1980-01-08,2.6043,2.6247,2.6043,2.6247,157347,0
1980-01-09,2.6364,2.8009,2.6364,2.6364,1010366,0
1980-01-10,2.6364,2.6775,2.6364,2.657,494817,0
1980-01-11,2.6688,2.7102,2.6688,2.6775,366017,0
1980-01-14,2.6895,2.7923,2.6895,2.7306,389802,0
1980-01-15,2.7514,2.8338,2.7514,2.8338,847920,0
1980-01-16,2.8953,3.0398,2.8953,2.9986,1390996,0
1980-01-17,2.9986,3.0307,2.9365,2.9573,1090569,0
1980-01-18,2.9573,2.9664,2.8837,2.9573,797621,0
1980-01-21,2.9778,3.1016,2.9778,3.1016,565846,0
1980-01-22,3.1016,3.1134,2.9573,2.9867,522006,0
1980-01-23,2.9778,2.9778,2.8953,2.8953,315039,0
1980-01-24,2.8953,2.9365,2.8424,2.8542,300768,0
1980-01-25,2.8542,2.8953,2.7717,2.8953,210369,0
1980-01-28,2.9219,2.9631,2.7982,2.819,290572,0
1980-01-29,2.819,2.869,2.819,2.819,341209,0
1980-01-30,2.819,2.819,2.7868,2.7982,240271,0
1980-01-31,2.8072,2.9014,2.8072,2.8072,222601,0
1980-02-01,2.8072,2.819,2.7749,2.7749,183516,0
1980-02-04,2.7749,2.8072,2.7245,2.7337,363297,0
1980-02-05,2.7337,2.7453,2.6923,2.7245,277317,0
1980-02-06,2.7245,2.7661,2.7245,2.7337,433307,0
1980-02-07,2.7337,2.7749,2.7131,2.7245,505695,0
1980-02-08,2.7245,2.9544,2.6837,2.9544,619541,0
1980-02-11,3.0043,3.1102,3.0043,3.0043,688870,0
1980-02-12,3.0043,3.0368,2.975,3.0368,277317,0
1980-02-13,3.0368,3.0985,3.016,3.0368,512829,0
1980-02-14,3.0368,3.09,2.975,3.0043,218862,0
1980-02-15,2.9955,2.9955,2.8895,2.9014,288869,0
1980-02-19,2.9014,2.9132,2.8809,2.9014,269158,0
1980-02-20,2.9014,2.9544,2.8895,2.9339,340866,0
1980-02-21,2.9339,2.9544,2.9219,2.9339,474766,0
1980-02-22,2.9219,2.9219,2.8809,2.8895,285132,0
1980-02-25,2.8487,2.8487,2.7982,2.7982,528123,0
1980-02-26,2.7982,2.8072,2.7542,2.7749,247750,0
1980-02-27,2.7749,2.8395,2.7661,2.7749,362957,0
1980-02-28,2.7982,2.8276,2.7982,2.7982,247405,0
1980-02-29,2.7982,2.9014,2.7982,2.9014,353442,0
1980-03-03,2.8809,2.8809,2.8276,2.8604,230419,0
1980-03-04,2.8604,2.869,2.819,2.869,200508,0
1980-03-05,2.869,2.8809,2.7542,2.7542,404078,0
1980-03-06,2.7542,2.7661,2.7131,2.7245,496515,0
1980-03-07,2.7131,2.7131,2.6837,2.7041,440104,0
1980-03-10,2.7041,2.7041,2.6391,2.6601,360234,0
1980-03-11,2.6601,2.6718,2.6188,2.651,230079,0
1980-03-12,2.651,2.6837,2.557,2.6188,217502,0
1980-03-13,2.6188,2.6188,2.5039,2.5658,286830,0
1980-03-14,2.5658,2.6601,2.5658,2.651,308918,0
1980-03-17,2.6306,2.6306,2.4746,2.4746,217843,0
1980-03-18,2.5039,2.5658,2.5039,2.5452,275955,0
1980-03-19,2.5452,2.5452,2.4218,2.4218,416314,0
1980-03-20,2.4218,2.4954,2.4218,2.4836,568222,0
1980-03-21,2.4836,2.5159,2.4746,2.4954,275955,0
1980-03-24,2.4954,2.4954,2.3687,2.3687,282414,0
1980-03-25,2.3896,2.4836,2.3896,2.4836,376210,0
1980-03-26,2.4836,2.5244,2.3805,2.3805,237556,0
1980-03-27,2.3805,2.4098,2.3363,2.3805,351403,0
1980-03-28,2.4218,2.5159,2.4218,2.5039,247750,0
1980-03-31,2.5039,2.5244,2.4836,2.5244,247069,0
1980-04-01,2.5244,2.5244,2.4954,2.5244,599492,0
1980-04-02,2.5244,2.5658,2.5039,2.5244,229399,0
1980-04-03,2.5244,2.5452,2.5039,2.5364,138318,0
1980-04-07,2.5039,2.5039,2.4628,2.4628,113171,0
1980-04-08,2.4628,2.4836,2.4423,2.4746,344943,0
1980-04-09,2.4746,2.4836,2.4306,2.4746,447581,0
1980-04-10,2.4746,2.5039,2.4628,2.5039,176039,0
1980-04-11,2.4954,2.4954,2.4423,2.4423,223621,0
1980-04-14,2.4423,2.4423,2.4218,2.4423,210024,0
1980-04-15,2.4423,2.4746,2.4306,2.4628,139676,0
1980-04-16,2.4512,2.4512,2.4218,2.4306,495496,0
1980-04-17,2.4012,2.4012,2.3363,2.3599,274936,0
1980-04-18,2.3599,2.4012,2.3599,2.3599,170602,0
1980-04-21,2.3599,2.3896,2.3599,2.3687,331350,0
1980-04-22,2.4012,2.4423,2.4012,2.4218,289886,0
1980-04-23,2.4218,2.4628,2.4218,2.4423,160065,0
1980-04-24,2.4423,2.4628,2.4218,2.4628,110451,0
1980-04-25,2.4423,2.4423,2.4012,2.4306,171962,0
1980-04-28,2.4805,2.5334,2.4805,2.5127,256586,0
1980-04-29,2.5127,2.5747,2.5127,2.5747,154289,0
1980-04-30,2.5747,2.5955,2.5127,2.5955,230079,0
1980-05-01,2.5955,2.5955,2.5334,2.5334,112829,0
1980-05-02,2.5334,2.5658,2.501,2.5425,108412,0
1980-05-05,2.5425,2.5542,2.4893,2.5218,214442,0
1980-05-06,2.5218,2.5658,2.501,2.5425,245370,0
1980-05-07,2.5425,2.6484,2.5425,2.6276,526763,0
1980-05-08,2.6276,2.6484,2.5542,2.5863,244011,0
1980-05-09,2.5863,2.6073,2.5334,2.5425,189295,0
1980-05-12,2.5425,2.6073,2.5218,2.6073,116908,0
1980-05-13,2.6073,2.6601,2.6073,2.6484,316396,0
1980-05-14,2.6601,2.7016,2.6601,2.6601,246729,0
1980-05-15,2.6601,2.7016,2.6484,2.6601,188618,0
1980-05-16,2.6601,2.6923,2.6484,2.6923,338152,0
1980-05-19,2.6923,2.7131,2.6806,2.7131,207647,0
1980-05-20,2.7131,2.7131,2.6688,2.7016,568563,0
1980-05-21,2.6923,2.6923,2.6188,2.6391,562784,0
1980-05-22,2.6391,2.6688,2.6188,2.6601,197790,0
1980-05-23,2.6601,2.7661,2.6601,2.7542,1226171,0
1980-05-27,2.7661,2.8276,2.7661,2.7957,297708,0
1980-05-28,2.7957,2.819,2.7542,2.819,253188,0
1980-05-29,2.819,2.8395,2.7661,2.7661,153275,0
1980-05-30,2.7661,2.8395,2.7542,2.8276,209685,0
1980-06-02,2.8276,2.8395,2.7131,2.7221,382326,0
1980-06-03,2.7221,2.7661,2.6923,2.7016,169245,0
1980-06-04,2.7016,2.8276,2.6923,2.819,474089,0
1980-06-05,2.819,2.9132,2.8072,2.8926,457438,0
1980-06-06,2.8926,2.9014,2.8487,2.9014,315379,0
1980-06-09,2.9014,2.9339,2.8809,2.8926,274596,0
1980-06-10,2.8926,2.9339,2.8926,2.9339,409176,0
1980-06-11,2.9339,3.081,2.9132,3.0721,365675,0
1980-06-12,3.0605,3.0605,2.9132,2.975,339510,0
1980-06-13,2.975,2.9986,2.9339,2.9664,321159,0
1980-06-16,2.9664,2.975,2.9664,2.9664,163809,0
1980-06-17,2.9664,2.9867,2.9455,2.9664,210707,0
1980-06-18,2.9544,2.9544,2.9132,2.9544,145114,0
1980-06-19,2.9544,2.9544,2.8276,2.8276,112150,0
1980-06-20,2.8276,2.8487,2.7957,2.8072,311980,0
1980-06-23,2.8072,2.8604,2.7749,2.8604,548853,0
1980-06-24,2.8604,2.8604,2.8276,2.8604,466610,0
1980-06-25,2.8604,2.8721,2.8276,2.8604,401358,0
1980-06-26,2.8604,2.8604,2.7868,2.8072,252162,0
1980-06-27,2.8072,2.819,2.7453,2.819,197448,0
1980-06-30,2.7957,2.7957,2.7453,2.7542,137299,0
1980-07-01,2.7542,2.7542,2.7016,2.7221,324555,0
1980-07-02,2.7221,2.7542,2.7131,2.7542,258622,0
1980-07-03,2.7542,2.8276,2.7542,2.819,253188,0
1980-07-07,2.8276,2.8721,2.8276,2.8721,462192,0
1980-07-08,2.8721,2.8721,2.8395,2.8395,555652,0
1980-07-09,2.8395,2.8809,2.8276,2.8721,492778,0
1980-07-10,2.8721,2.9664,2.8721,2.9664,850979,0
1980-07-11,2.9664,2.9986,2.9339,2.9867,323194,0
1980-07-14,2.9867,3.019,2.975,3.019,168566,0
1980-07-15,3.019,3.0605,3.0072,3.019,442145,0
1980-07-16,2.9986,2.9986,2.9544,2.975,1169413,0
1980-07-17,2.975,3.0721,2.9544,3.0721,580798,0
1980-07-18,3.081,3.1546,3.081,3.1044,449618,0
1980-07-21,3.1044,3.1457,3.0721,3.1337,190657,0
1980-07-22,3.1337,3.2073,3.0721,3.0923,259304,0
1980-07-23,3.081,3.081,2.975,2.975,439765,0
1980-07-24,3.0072,3.0721,3.0072,3.0516,310280,0
1980-07-25,3.0516,3.081,3.019,3.081,244346,0
1980-07-28,3.1102,3.1428,3.0868,3.1308,222601,0
1980-07-29,3.1428,3.1837,3.1428,3.1718,321495,0
1980-07-30,3.1718,3.1957,3.1514,3.1634,248091,0
1980-07-31,3.1634,3.1718,3.1189,3.1428,243675,0
1980-08-01,3.1428,3.1514,3.0985,3.1189,318094,0
1980-08-04,3.1189,3.1718,3.1189,3.1718,137638,0
1980-08-05,3.1718,3.1957,3.1308,3.1718,132540,0
1980-08-06,3.1718,3.1837,3.1514,3.1718,203229,0
1980-08-07,3.1718,3.2162,3.1718,3.2162,224300,0
1980-08-08,3.2162,3.228,3.1634,3.1837,162107,0
1980-08-11,3.1837,3.1957,3.1428,3.1957,154630,0
1980-08-12,3.1957,3.228,3.1837,3.1957,246729,0
1980-08-13,3.1957,3.2162,3.1634,3.1718,294307,0
1980-08-14,3.1718,3.2162,3.1428,3.2043,121664,0
1980-08-15,3.2043,3.2368,3.1634,3.2368,382326,0
1980-08-18,3.1837,3.1837,3.1308,3.1428,265420,0
1980-08-19,3.1428,3.1514,3.1189,3.1308,289549,0
1980-08-20,3.1308,3.1514,3.0779,3.1514,253526,0
1980-08-21,3.1514,3.1718,3.1102,3.1718,127786,0
1980-08-22,3.1718,3.228,3.1428,3.1514,347663,0
1980-08-25,3.1428,3.1428,3.0572,3.0659,151913,0
1980-08-26,3.0659,3.0985,3.0572,3.0779,284113,0
1980-08-27,3.0779,3.1308,2.9807,3.0043,298727,0
1980-08-28,3.0043,3.0133,2.919,2.9395,296688,0
1980-08-29,2.9483,3.0133,2.9483,3.0133,570941,0
1980-09-02,3.0133,3.0133,2.9599,3.0133,498558,0
1980-09-03,3.0133,3.0453,3.0133,3.0453,228715,0
1980-09-04,3.0453,3.1189,3.0453,3.0985,131862,0
1980-09-05,3.0985,3.1308,3.0868,3.0985,234494,0
1980-09-08,3.0985,3.1428,3.0334,3.0453,292609,0
1980-09-09,3.0453,3.0779,3.0249,3.0779,820392,0
1980-09-10,3.0779,3.1102,3.0659,3.0659,379949,0
1980-09-11,3.0659,3.1428,3.0659,3.1189,88698,0
1980-09-12,3.1189,3.1634,3.0868,3.0985,169245,0
1980-09-15,3.0985,3.0985,2.9807,3.0043,284794,0
1980-09-16,3.0043,3.0868,2.9807,3.0868,422767,0
1980-09-17,3.0868,3.1514,3.0779,3.1428,362957,0
1980-09-18,3.1428,3.1634,3.0868,3.0868,247750,0
1980-09-19,3.0868,3.1308,3.0868,3.1102,325575,0
1980-09-22,3.1102,3.1189,3.0572,3.1102,200169,0
1980-09-23,3.1102,3.1718,3.1102,3.1308,489379,0
1980-09-24,3.1308,3.1428,3.0868,3.0985,261680,0
1980-09-25,3.0868,3.0868,3.0043,3.0043,544773,0
1980-09-26,2.9807,2.9807,2.9395,2.9483,432290,0
1980-09-29,2.9072,2.9072,2.8218,2.8218,831607,0
1980-09-30,2.8218,2.8338,2.7891,2.8218,495159,0
1980-10-01,2.8218,2.8631,2.8103,2.8424,486321,0
1980-10-02,2.8424,2.8746,2.8103,2.8424,289209,0
1980-10-03,2.8424,2.8865,2.8424,2.8631,132879,0
1980-10-06,2.9395,3.0572,2.9395,3.0249,422767,0
1980-10-07,3.0334,3.1189,3.0334,3.0659,514185,0
1980-10-08,3.0659,3.0985,3.0334,3.0334,715038,0
1980-10-09,3.0334,3.0659,3.0249,3.0572,147834,0
1980-10-10,3.0572,3.0572,3.0043,3.0572,313679,0
1980-10-13,3.0572,3.0572,3.0249,3.0453,88360,0
1980-10-14,3.0453,3.0985,3.0453,3.0572,216483,0
1980-10-15,3.0659,3.1308,3.0659,3.0659,540360,0
1980-10-16,3.0659,3.1102,3.0043,3.0249,523365,0
1980-10-17,3.0249,3.0334,2.9718,3.0043,245711,0
1980-10-20,2.9807,2.9807,2.9483,2.9599,144098,0
1980-10-21,2.9599,2.9599,2.9395,2.9483,274596,0
1980-10-22,2.9483,2.9807,2.9483,2.9807,179779,0
1980-10-23,2.9807,2.9807,2.9395,2.9483,68309,0
1980-10-24,2.9276,2.9276,2.8865,2.919,1599998,0
1980-10-27,2.9132,2.9132,2.8721,2.8926,177062,0
1980-10-28,2.8809,2.8809,2.8395,2.8721,159385,0
1980-10-29,2.8721,2.8926,2.8395,2.8487,81223,0
1980-10-30,2.8487,2.8926,2.8487,2.8487,131523,0
1980-10-31,2.8487,2.8721,2.8395,2.8721,257267,0
1980-11-03,2.8721,2.9132,2.8487,2.8809,133221,0
1980-11-05,2.9455,3.0868,2.9455,2.9455,363636,0
1980-11-06,2.9339,2.9339,2.8276,2.8276,247069,0
1980-11-07,2.8276,2.8809,2.7837,2.8809,120643,0
1980-11-10,2.8809,2.9014,2.8604,2.8809,151234,0
1980-11-11,2.8809,2.9014,2.8809,2.8809,66948,0
1980-11-12,2.8809,3.063,2.8721,2.9251,537639,0
1980-11-13,2.9251,2.9664,2.9014,2.9339,443162,0
1980-11-14,2.9339,2.9455,2.9014,2.9251,297708,0
1980-11-17,2.9014,2.9014,2.7102,2.8809,173323,0
1980-11-18,2.8809,2.9251,2.8809,2.9132,483601,0
1980-11-19,2.9132,2.9251,2.8809,2.8809,211384,0
1980-11-20,2.8809,2.9014,2.8604,2.8809,302803,0
1980-11-21,2.8809,2.8926,2.8604,2.8721,399660,0
1980-11-24,2.8487,2.8487,2.8072,2.8395,230419,0
1980-11-25,2.8395,2.8721,2.8395,2.8487,383009,0
1980-11-26,2.8487,2.8487,2.6982,2.8276,315039,0
1980-11-28,2.8276,2.9132,2.8276,2.9132,92439,0
1980-12-01,2.9014,2.9014,2.8604,2.8721,249109,0
1980-12-02,2.8721,2.9014,2.8276,2.8926,617504,0
1980-12-03,2.8926,2.8926,2.8159,2.8487,368395,0
1980-12-04,2.8487,2.8809,2.8395,2.8721,513509,0
1980-12-05,2.8721,2.8926,2.8487,2.8487,244011,0
1980-12-08,2.8487,2.8604,2.8159,2.8276,204926,0
1980-12-09,2.8276,2.8276,2.7749,2.7957,396263,0
1980-12-10,2.7957,2.7957,2.7306,2.7514,246729,0
1980-12-11,2.7514,2.7514,2.6775,2.6982,240951,0
1980-12-12,2.6982,2.7189,2.6864,2.7102,209009,0
1980-12-15,2.7102,2.7102,2.6864,2.6982,192015,0
1980-12-16,2.6982,2.7102,2.6129,2.6454,346984,0
1980-12-17,2.6454,2.6542,2.5809,2.6217,1396430,0
1980-12-18,2.6217,2.6982,2.6012,2.6542,678336,0
1980-12-19,2.6542,2.7957,2.6336,2.7957,306882,0
1980-12-22,2.8487,2.9455,2.8487,2.9455,902976,0
1980-12-23,2.9455,2.9778,2.9251,2.9455,485642,0
1980-12-24,2.9455,2.9664,2.9014,2.9455,178078,0
1980-12-26,2.9455,2.9986,2.9455,2.9894,96177,0
1980-12-29,2.9894,2.9986,2.9455,2.9455,299743,0
1980-12-30,2.9455,2.9778,2.9455,2.9664,128122,0
1980-12-31,2.9664,2.9778,2.9339,2.9339,309261,0
1981-01-02,2.9339,2.9573,2.9014,2.9014,117927,0
1981-01-05,2.9251,3.0954,2.9251,3.0746,332030,0
1981-01-06,3.0746,3.1189,3.0101,3.0219,828209,0
1981-01-07,2.9778,2.9778,2.9339,2.9778,285812,0
1981-01-08,2.9664,2.9664,2.8809,2.9251,435006,0
1981-01-09,2.9251,2.9664,2.9132,2.9573,224979,0
1981-01-12,2.9573,3.0219,2.9455,2.9573,329649,0
1981-01-13,2.9573,2.9573,2.8926,2.9251,246729,0
1981-01-14,2.9251,2.9251,2.8809,2.8809,107392,0
1981-01-15,2.8809,2.8809,2.8395,2.8395,544434,0
1981-01-16,2.8395,2.8395,2.7957,2.8159,187935,0
1981-01-19,2.8159,2.8276,2.7749,2.7957,197790,0
1981-01-20,2.8072,2.8395,2.8072,2.8159,165165,0
1981-01-21,2.8159,2.8276,2.7837,2.8072,253526,0
1981-01-22,2.8395,2.8926,2.8395,2.8926,167206,0
1981-01-23,2.8926,2.9014,2.8487,2.9014,190314,0
1981-01-26,2.9305,2.9955,2.8982,2.9514,205610,0
1981-01-27,2.9514,2.975,2.9305,2.9305,395923,0
1981-01-28,2.9305,2.9631,2.919,2.9514,221241,0
1981-01-29,2.9514,2.975,2.9426,2.9631,163809,0
1981-01-30,2.9631,3.0721,2.9514,3.019,393545,0
1981-02-02,3.019,3.0281,2.9426,2.9867,239253,0
1981-02-03,2.9867,3.0605,2.9867,3.0398,118606,0
1981-02-04,3.0605,3.1483,3.0605,3.1483,429907,0
1981-02-05,3.1483,3.169,3.1161,3.1602,362279,0
1981-02-06,3.1602,3.2129,3.1602,3.1924,511808,0
1981-02-09,3.1924,3.2015,3.1367,3.1924,146132,0
1981-02-10,3.1807,3.1807,3.1367,3.169,299067,0
1981-02-11,3.169,3.1924,3.1044,3.1252,581140,0
1981-02-12,3.1044,3.1044,3.0721,3.0923,161769,0
1981-02-13,3.0605,3.0605,3.0398,3.0605,126763,0
1981-02-17,3.0835,3.1367,3.0835,3.1367,222601,0
1981-02-18,3.1367,3.1602,3.1044,3.1252,702462,0
1981-02-19,3.1252,3.1602,3.1044,3.1252,499915,0
1981-02-20,3.1252,3.1483,3.1044,3.1044,206964,0
1981-02-23,3.1161,3.1602,3.1161,3.1367,311980,0
1981-02-24,3.1483,3.1924,3.1483,3.169,289549,0
1981-02-25,3.169,3.2015,3.1483,3.2015,259982,0
1981-02-26,3.2015,3.2899,3.1924,3.1924,1005608,0
1981-02-27,3.1602,3.1602,3.0835,3.0923,967885,0
1981-03-02,3.0923,3.0923,3.0516,3.0605,182498,0
1981-03-03,3.0605,3.0923,3.0516,3.0721,728293,0
1981-03-04,3.0923,3.1367,3.0923,3.0923,981141,0
1981-03-05,3.1044,3.1602,3.1044,3.1252,248770,0
1981-03-06,3.1252,3.1483,3.1252,3.1367,54715,0
1981-03-09,3.1367,3.1602,3.0835,3.1044,433307,0
1981-03-10,3.1044,3.1044,2.9514,2.975,375533,0
1981-03-11,2.975,3.0281,2.9514,3.0281,560408,0
1981-03-12,3.0281,3.1367,3.019,3.1367,353104,0
1981-03-13,3.1367,3.2129,3.1367,3.1807,592013,0
1981-03-16,3.1807,3.3337,3.1807,3.3015,533901,0
1981-03-17,3.3015,3.3337,3.2662,3.3221,575023,0
1981-03-18,3.3337,3.5398,3.3337,3.5074,825149,0
1981-03-19,3.5074,3.5074,3.4633,3.4751,816995,0
1981-03-20,3.4515,3.4515,3.3664,3.3987,410876,0
1981-03-23,3.3987,3.4959,3.3868,3.4633,473067,0
1981-03-24,3.4633,3.4959,3.3221,3.3337,540018,0
1981-03-25,3.3337,3.4076,3.3102,3.3868,1584367,0
1981-03-26,3.3868,3.4076,3.3664,3.3868,1636366,0
1981-03-27,3.3868,3.4396,3.3543,3.3752,591675,0
1981-03-30,3.3752,3.3752,3.3543,3.3543,115886,0
1981-03-31,3.3664,3.4193,3.3664,3.3664,275278,0
1981-04-01,3.3664,3.4076,3.3664,3.3664,231093,0
1981-04-02,3.3664,3.3987,3.2899,3.3015,193713,0
1981-04-03,3.3015,3.3015,3.0835,3.1044,1139506,0
1981-04-06,3.1044,3.1252,3.0923,3.1161,360918,0
1981-04-07,3.1161,3.1483,3.0835,3.0923,491419,0
1981-04-08,3.0923,3.1367,3.0923,3.1044,352422,0
1981-04-09,3.1044,3.1602,3.0923,3.1602,645711,0
1981-04-10,3.1602,3.169,3.1252,3.1602,437044,0
1981-04-13,3.1602,3.1602,3.1044,3.1161,427187,0
1981-04-14,3.1161,3.1807,3.1044,3.1807,423111,0
1981-04-15,3.1807,3.2129,3.1807,3.2129,375192,0
1981-04-16,3.2129,3.2662,3.1807,3.2339,337808,0
1981-04-20,3.2339,3.3752,3.2339,3.3543,370433,0
1981-04-21,3.3543,3.3868,3.3015,3.3426,281397,0
1981-04-22,3.3426,3.3543,3.2781,3.3015,432290,0
1981-04-23,3.3015,3.3664,3.3015,3.3221,165165,0
1981-04-24,3.3426,3.3868,3.3426,3.3664,322177,0
1981-04-27,3.372,3.372,3.3074,3.3485,169923,0
1981-04-28,3.3485,3.3604,3.2195,3.231,193372,0
1981-04-29,3.231,3.2515,3.1514,3.1634,177740,0
1981-04-30,3.1868,3.231,3.1868,3.1957,309261,0
1981-05-01,3.1957,3.2073,3.0219,3.1102,232116,0
1981-05-04,3.0746,3.0746,2.9894,3.0219,309941,0
1981-05-05,3.0219,3.0219,2.9778,2.9986,198472,0
1981-05-06,2.9986,3.0746,2.9986,3.0219,291587,0
1981-05-07,3.0219,3.0541,3.0101,3.0541,147156,0
1981-05-08,3.0541,3.0659,3.0334,3.0424,78845,0
1981-05-11,3.0334,3.0334,2.9778,2.9894,609682,0
1981-05-12,2.9894,3.0541,2.9894,3.0424,158366,0
1981-05-13,3.0424,3.0659,2.9894,3.0424,174342,0
1981-05-14,3.0424,3.1189,3.0424,3.0868,125062,0
1981-05-15,3.0868,3.0985,3.0101,3.0659,307901,0
1981-05-18,3.0659,3.0659,2.9894,3.0424,181478,0
1981-05-19,3.0424,3.0541,3.0101,3.0424,134921,0
1981-05-20,3.0424,3.0424,2.9894,2.9986,178418,0
1981-05-21,2.9986,3.0219,2.9894,2.9986,412914,0
1981-05-22,2.9986,2.9986,2.9664,2.9986,281734,0
1981-05-26,2.9986,3.0424,2.9778,3.0424,385046,0
1981-05-27,3.0424,3.1102,3.0101,3.0985,270178,0
1981-05-28,3.0985,3.0985,3.0541,3.0868,261680,0
1981-05-29,3.0868,3.1428,3.0659,3.0985,176720,0
1981-06-01,3.1189,3.1957,3.1189,3.1189,184195,0
1981-06-02,3.0868,3.0868,3.0219,3.0334,377907,0
1981-06-03,3.0334,3.0424,3.0219,3.0424,656243,0
1981-06-04,3.0424,3.0424,3.0219,3.0334,198131,0
1981-06-05,3.0424,3.0746,3.0424,3.0746,448938,0
1981-06-08,3.0746,3.0868,2.9986,3.0101,325914,0
1981-06-09,3.0101,3.0985,2.9778,2.9894,433307,0
1981-06-10,2.9894,2.9894,2.9544,2.9664,423111,0
1981-06-11,2.9664,3.0334,2.9339,3.0219,666780,0
1981-06-12,3.0219,3.1102,3.0101,3.0868,671537,0
1981-06-15,3.1751,3.231,3.1751,3.2073,677317,0
1981-06-16,3.2073,3.2515,3.1957,3.231,312999,0
1981-06-17,3.231,3.2633,3.2073,3.2515,252506,0
1981-06-18,3.2515,3.2515,3.1751,3.1751,249447,0
1981-06-19,3.1751,3.2195,3.1634,3.2073,184880,0
1981-06-22,3.2073,3.2397,3.1868,3.1868,126763,0
1981-06-23,3.1868,3.231,3.1868,3.2073,223277,0
1981-06-24,3.2073,3.231,3.1751,3.1751,365675,0
1981-06-25,3.1751,3.231,3.1751,3.2073,224979,0
1981-06-26,3.2073,3.231,3.1868,3.231,175021,0
1981-06-29,3.231,3.2515,3.1514,3.1634,207988,0
1981-06-30,3.1634,3.1957,3.1514,3.1634,122684,0
1981-07-01,3.1634,3.1751,3.0334,3.0334,217502,0
1981-07-02,3.0334,3.0659,3.0334,3.0424,116227,0
1981-07-06,3.0424,3.0541,2.9894,3.0219,322857,0
1981-07-07,3.0219,3.0424,2.9664,2.9986,486659,0
1981-07-08,2.9986,3.0541,2.9894,3.0541,117249,0
1981-07-09,3.0541,3.0985,3.0424,3.0746,359219,0
1981-07-10,3.0746,3.0868,3.0541,3.0659,194393,0
1981-07-13,3.0659,3.0746,3.0424,3.0659,148174,0
1981-07-14,3.0659,3.0659,2.9986,3.0219,225999,0
1981-07-15,3.0219,3.0541,3.0219,3.0424,178418,0
1981-07-16,3.0424,3.0541,3.0101,3.0219,214442,0
1981-07-17,3.0219,3.0424,3.0101,3.0424,225658,0
1981-07-20,3.0219,3.0219,2.9132,2.9455,407138,0
1981-07-21,2.9339,2.9339,2.8895,2.8895,340528,0
1981-07-22,2.8895,2.9219,2.8777,2.9014,196433,0
1981-07-23,2.9014,2.9339,2.8895,2.9219,1210876,0
1981-07-24,2.9219,2.9455,2.9014,2.9014,331012,0
1981-07-27,2.9305,2.9514,2.9072,2.9072,348344,0
1981-07-28,2.919,2.9395,2.919,2.9395,328294,0
1981-07-29,2.9395,2.9395,2.9072,2.919,108412,0
1981-07-30,2.919,2.919,2.9072,2.9072,101275,0
1981-07-31,2.9072,2.919,2.8953,2.9072,180801,0
1981-08-03,2.9072,2.9072,2.8305,2.8305,134578,0
1981-08-04,2.8424,2.9072,2.8424,2.9072,114870,0
1981-08-05,2.9072,2.9631,2.8953,2.9514,298045,0
1981-08-06,2.9631,3.0072,2.9631,2.9836,312999,0
1981-08-07,2.9836,2.9955,2.9514,2.9836,120985,0
1981-08-10,2.975,2.975,2.9395,2.9514,96857,0
1981-08-11,2.9514,2.975,2.9395,2.975,131862,0
1981-08-12,2.9836,3.063,2.9836,3.0398,184537,0
1981-08-13,3.0398,3.0954,3.0281,3.0281,210369,0
1981-08-14,3.0398,3.0721,3.0398,3.0398,101953,0
1981-08-17,3.0398,3.0516,2.9955,3.0072,226340,0
1981-08-18,3.0072,3.0072,2.975,2.9836,129142,0
1981-08-19,2.9836,3.0072,2.919,2.9305,110451,0
1981-08-20,2.9305,2.975,2.9305,2.9514,177740,0
1981-08-21,2.9631,2.9955,2.9631,2.975,270178,0
1981-08-24,2.9631,2.9631,2.919,2.9305,141038,0
1981-08-25,2.9072,2.9072,2.8424,2.8513,388444,0
1981-08-26,2.8513,2.8631,2.8305,2.8631,336451,0
1981-08-27,2.8513,2.8513,2.8072,2.8072,223621,0
1981-08-28,2.8072,2.8631,2.7542,2.7542,457438,0
1981-08-31,2.7542,2.7868,2.6982,2.7306,284113,0
1981-09-01,2.7306,2.7868,2.7189,2.7749,323533,0
1981-09-02,2.7749,2.8305,2.7749,2.8305,268479,0
1981-09-03,2.8305,2.8513,2.7749,2.7749,507050,0
1981-09-04,2.7749,2.7982,2.7629,2.7868,158031,0
1981-09-08,2.7868,2.7868,2.7189,2.7542,110110,0
1981-09-09,2.7424,2.7424,2.6542,2.6632,354800,0
1981-09-10,2.6632,2.7306,2.6542,2.6632,406118,0
1981-09-11,2.6632,2.7102,2.6632,2.6864,209009,0
1981-09-14,2.6632,2.6632,2.6306,2.6424,271540,0
1981-09-15,2.6424,2.6864,2.6097,2.6424,1366524,0
1981-09-16,2.6188,2.6188,2.4866,2.5101,392525,0
1981-09-17,2.4985,2.4985,2.4333,2.4333,470690,0
1981-09-18,2.4333,2.4541,2.3655,2.4098,846221,0
1981-09-21,2.4098,2.4541,2.3449,2.4333,294991,0
1981-09-22,2.4333,2.4774,2.4333,2.4423,451318,0
1981-09-23,2.4333,2.4333,2.4098,2.4218,301785,0
1981-09-24,2.4218,2.4333,2.3655,2.3896,605608,0
1981-09-25,2.3775,2.3775,2.31,2.3539,289886,0
1981-09-28,2.3539,2.4541,2.3216,2.4541,350046,0
1981-09-29,2.4541,2.4985,2.4333,2.4866,491758,0
1981-09-30,2.4866,2.4985,2.4218,2.4218,369415,0
1981-10-01,2.4218,2.4541,2.3896,2.4423,526763,0
1981-10-02,2.4423,2.4541,2.3982,2.4218,176720,0
1981-10-05,2.4218,2.4774,2.4218,2.4541,735771,0
1981-10-06,2.4541,2.4659,2.3982,2.4218,342906,0
1981-10-07,2.4218,2.4541,2.3896,2.3982,632458,0
1981-10-08,2.3982,2.4866,2.3775,2.4774,511128,0
1981-10-09,2.4774,2.5101,2.4541,2.4541,618522,0
1981-10-12,2.4541,2.4774,2.4333,2.4333,154289,0
1981-10-13,2.4333,2.4423,2.3896,2.3896,204589,0
1981-10-14,2.3896,2.3896,2.2777,2.2892,449957,0
1981-10-15,2.2892,2.3332,2.2659,2.2983,396941,0
1981-10-16,2.2983,2.31,2.2453,2.2892,192697,0
1981-10-19,2.2892,2.2983,2.2216,2.2983,388108,0
1981-10-20,2.2983,2.3332,2.2659,2.2983,191334,0
1981-10-21,2.2892,2.2892,2.2453,2.254,337127,0
1981-10-22,2.254,2.2659,2.201,2.201,264061,0
1981-10-23,2.201,2.21,2.1569,2.201,211046,0
1981-10-26,2.2186,2.2186,2.1625,2.195,298727,0
1981-10-27,2.195,2.2864,2.195,2.251,281734,0
1981-10-28,2.2748,2.3629,2.2748,2.307,240951,0
1981-10-29,2.307,2.3305,2.2951,2.2951,207309,0
1981-10-30,2.307,2.3747,2.307,2.3747,270858,0
1981-11-02,2.4185,2.5101,2.4185,2.4866,497876,0
1981-11-03,2.4866,2.5306,2.4746,2.5218,218523,0
1981-11-04,2.5218,2.5306,2.4985,2.4985,490401,0
1981-11-05,2.5101,2.5658,2.5101,2.5218,176039,0
1981-11-06,2.5218,2.5218,2.4985,2.5101,197790,0
1981-11-09,2.5101,2.5306,2.4746,2.4985,181138,0
1981-11-10,2.4985,2.5218,2.4185,2.4185,110451,0
1981-11-11,2.4185,2.4423,2.3863,2.4185,136621,0
1981-11-12,2.4185,2.4659,2.3747,2.3982,295666,0
1981-11-13,2.3863,2.3863,2.3305,2.3305,188275,0
1981-11-16,2.3305,2.3422,2.2951,2.3305,177401,0
1981-11-17,2.3305,2.3982,2.3305,2.3629,493798,0
1981-11-18,2.3629,2.4185,2.3629,2.4068,217163,0
1981-11-19,2.4068,2.4423,2.3863,2.4306,204589,0
1981-11-20,2.4306,2.4746,2.4185,2.4746,265081,0
1981-11-23,2.4746,2.5306,2.4659,2.4985,198131,0
1981-11-24,2.5306,2.6217,2.5306,2.6217,494817,0
1981-11-25,2.6424,2.7102,2.6424,2.6895,609345,0
1981-11-27,2.6895,2.7337,2.6895,2.7221,200169,0
1981-11-30,2.7221,2.8218,2.6895,2.8009,261680,0
1981-12-01,2.8009,2.813,2.7337,2.7569,549193,0
1981-12-02,2.7569,2.7569,2.6895,2.6982,201870,0
1981-12-03,2.6982,2.7102,2.6424,2.6657,189633,0
1981-12-04,2.6657,2.7569,2.6657,2.7569,520649,0
1981-12-07,2.7569,2.8009,2.7102,2.7337,264744,0
1981-12-08,2.7337,2.7453,2.6895,2.6982,188618,0
1981-12-09,2.6982,2.7569,2.6982,2.7569,240951,0
1981-12-10,2.7569,2.8009,2.7221,2.7453,203229,0
1981-12-11,2.7453,2.7661,2.7221,2.7453,294307,0
1981-12-14,2.7337,2.7337,2.6542,2.6895,295329,0
1981-12-15,2.6895,2.6982,2.6424,2.6775,243675,0
1981-12-16,2.6775,2.6775,2.6424,2.6542,308918,0
1981-12-17,2.6424,2.6424,2.5542,2.5863,486659,0
1981-12-18,2.5863,2.6657,2.5776,2.6217,255567,0
1981-12-21,2.6217,2.6217,2.5658,2.5776,944778,0
1981-12-22,2.5776,2.6097,2.5776,2.6097,183181,0
1981-12-23,2.6097,2.6336,2.5863,2.6217,248091,0
1981-12-24,2.6217,2.6336,2.5978,2.6336,112489,0
1981-12-28,2.6336,2.6542,2.6097,2.6217,161769,0
1981-12-29,2.6217,2.6336,2.5978,2.6217,235173,0
1981-12-30,2.6217,2.6336,2.5863,2.6097,450297,0
1981-12-31,2.5978,2.5978,2.5776,2.5978,266782,0
1982-01-04,2.6097,2.6336,2.5863,2.6217,394561,0
1982-01-05,2.5863,2.6097,2.5658,2.5776,122684,0
1982-01-06,2.5425,2.5658,2.5218,2.5542,243332,0
1982-01-07,2.5306,2.5542,2.4985,2.5425,302803,0
1982-01-08,2.5101,2.5306,2.4866,2.5101,324555,0
1982-01-11,2.4659,2.5101,2.4068,2.4185,272897,0
1982-01-12,2.4068,2.4306,2.3747,2.4185,344267,0
1982-01-13,2.3863,2.4185,2.3512,2.3629,225658,0
1982-01-14,2.3747,2.3982,2.3512,2.3629,281734,0
1982-01-15,2.3747,2.4068,2.3422,2.3422,351741,0
1982-01-18,2.3512,2.3747,2.3305,2.3629,451999,0
1982-01-19,2.3747,2.3863,2.3512,2.3512,320816,0
1982-01-20,2.3189,2.3512,2.2864,2.307,146812,0
1982-01-21,2.2864,2.3189,2.2393,2.2393,634155,0
1982-01-22,2.2748,2.3189,2.2303,2.3189,338830,0
1982-01-25,2.2687,2.3038,2.2363,2.2921,290228,0
1982-01-26,2.2804,2.2921,2.2687,2.2921,489720,0
1982-01-27,2.3127,2.3363,2.2921,2.2921,373831,0
1982-01-28,2.3127,2.3363,2.2921,2.3127,548175,0
1982-01-29,2.3482,2.3923,2.2921,2.3923,698044,0
1982-02-01,2.3599,2.3833,2.3245,2.3482,258964,0
1982-02-02,2.3599,2.3718,2.3363,2.3599,194734,0
1982-02-03,2.3482,2.3599,2.3245,2.3245,216822,0
1982-02-04,2.3245,2.3718,2.2804,2.3127,390485,0
1982-02-05,2.3245,2.3599,2.2921,2.3127,407819,0
1982-02-08,2.3038,2.3127,2.2804,2.2921,226340,0
1982-02-09,2.3038,2.3127,2.2804,2.2804,429225,0
1982-02-10,2.2921,2.3038,2.2687,2.2921,294648,0
1982-02-11,2.2921,2.3038,2.2687,2.2921,339510,0
1982-02-12,2.3038,2.3127,2.2804,2.2804,208326,0
1982-02-16,2.2687,2.2921,2.2453,2.2921,748680,0
1982-02-17,2.2687,2.2921,2.2363,2.2453,979442,0
1982-02-18,2.2363,2.2568,2.201,2.2248,398978,0
1982-02-19,2.2363,2.2568,2.2126,2.2248,264744,0
1982-02-22,2.2921,2.3038,2.2687,2.2804,286489,0
1982-02-23,2.2921,2.3363,2.2453,2.3245,532880,0
1982-02-24,2.3833,2.4276,2.3363,2.4276,276296,0
1982-02-25,2.4836,2.5306,2.4392,2.4954,394224,0
1982-02-26,2.4392,2.4836,2.3923,2.4276,328294,0
1982-03-01,2.4628,2.4836,2.4392,2.4836,282752,0
1982-03-02,2.5071,2.5306,2.4836,2.4836,258622,0
1982-03-03,2.4717,2.5188,2.4276,2.4836,276296,0
1982-03-04,2.4954,2.5071,2.4717,2.4717,390145,0
1982-03-05,2.4276,2.4717,2.3718,2.3718,393545,0
1982-03-08,2.3482,2.4276,2.2687,2.2687,307220,0
1982-03-09,2.2568,2.2804,2.2248,2.2804,1717247,0
1982-03-10,2.3038,2.3363,2.2687,2.3038,269158,0
1982-03-11,2.3245,2.3363,2.3038,2.3245,256924,0
1982-03-12,2.3127,2.3363,2.2921,2.3127,129480,0
1982-03-15,2.2804,2.2921,2.2568,2.2804,224979,0
1982-03-16,2.3363,2.3923,2.2804,2.3718,157688,0
1982-03-17,2.3599,2.3833,2.3363,2.3482,230419,0
1982-03-18,2.3718,2.3923,2.3482,2.3923,116227,0
1982-03-19,2.3923,2.4159,2.3833,2.4041,268138,0
1982-03-22,2.4041,2.4276,2.3833,2.4276,343587,0
1982-03-23,2.4392,2.4512,2.4276,2.4512,265081,0
1982-03-24,2.4628,2.4717,2.4392,2.4717,190657,0
1982-03-25,2.4628,2.4836,2.4392,2.4628,220220,0
1982-03-26,2.4276,2.4628,2.3923,2.4041,131179,0
1982-03-29,2.4041,2.4276,2.3718,2.4276,96177,0
1982-03-30,2.4276,2.4392,2.4159,2.4392,138318,0
1982-03-31,2.4392,2.4628,2.4041,2.4041,233816,0
1982-04-01,2.3923,2.4159,2.3718,2.4159,124725,0
1982-04-02,2.4159,2.4392,2.3923,2.4276,268821,0
1982-04-05,2.4392,2.4628,2.4159,2.4159,272556,0
1982-04-06,2.4159,2.4276,2.3923,2.4159,309941,0
1982-04-07,2.4276,2.4392,2.4041,2.4041,246393,0
1982-04-08,2.3923,2.4041,2.3833,2.3923,571960,0
1982-04-12,2.3923,2.4041,2.3718,2.3833,310280,0
1982-04-13,2.3833,2.4041,2.3599,2.3833,223958,0
1982-04-14,2.3833,2.3923,2.3718,2.3833,80886,0
1982-04-15,2.4276,2.4628,2.3833,2.4628,255567,0
1982-04-16,2.4276,2.4628,2.3923,2.4512,861513,0
1982-04-19,2.4717,2.4954,2.4512,2.4717,331012,0
1982-04-20,2.4836,2.4954,2.4628,2.4954,152934,0
1982-04-21,2.5188,2.5425,2.4836,2.5425,167206,0
1982-04-22,2.5425,2.5629,2.5071,2.5511,298387,0
1982-04-23,2.5863,2.6306,2.5425,2.6097,1023622,0
1982-04-26,2.6632,2.6749,2.6391,2.651,293627,0
1982-04-27,2.6749,2.6953,2.651,2.6632,510112,0
1982-04-28,2.6391,2.6837,2.5925,2.616,470348,0
1982-04-29,2.5925,2.6043,2.5691,2.5691,120985,0
1982-04-30,2.5691,2.5925,2.5482,2.5482,202207,0
1982-05-03,2.5364,2.5482,2.5127,2.5127,279694,0
1982-05-04,2.5364,2.5599,2.501,2.5244,120985,0
1982-05-05,2.5127,2.5364,2.4774,2.4774,305523,0
1982-05-06,2.5599,2.5691,2.5364,2.5599,230419,0
1982-05-07,2.5691,2.6043,2.5244,2.5925,263385,0
1982-05-10,2.5599,2.5691,2.5482,2.5599,183856,0
1982-05-11,2.5691,2.5925,2.5482,2.5925,641633,0
1982-05-12,2.5691,2.6043,2.5244,2.5244,261680,0
1982-05-13,2.5482,2.5691,2.5244,2.5599,402041,0
1982-05-14,2.5599,2.5691,2.5364,2.5482,111131,0
1982-05-17,2.5244,2.5599,2.4893,2.501,159728,0
1982-05-18,2.4541,2.4774,2.4218,2.4218,105351,0
1982-05-19,2.4218,2.4454,2.3982,2.4333,299405,0
1982-05-20,2.4098,2.4454,2.3747,2.4098,296006,0
1982-05-21,2.4541,2.4659,2.4333,2.4659,243675,0
1982-05-24,2.4893,2.501,2.4659,2.4893,151572,0
1982-05-25,2.4659,2.5244,2.4098,2.4454,210707,0
1982-05-26,2.4333,2.4659,2.3863,2.3863,174342,0
1982-05-27,2.3747,2.3982,2.3512,2.3629,187256,0
1982-05-28,2.3512,2.3863,2.307,2.3305,199831,0
1982-06-01,2.307,2.3305,2.2712,2.2833,325235,0
1982-06-02,2.2712,2.2951,2.2478,2.2833,167544,0
1982-06-03,2.2833,2.307,2.2478,2.2833,907393,0
1982-06-04,2.2478,2.3189,2.1804,2.2157,590656,0
1982-06-07,2.2248,2.2363,2.2038,2.2038,190314,0
1982-06-08,2.101,2.11,2.0776,2.101,406800,0
1982-06-09,2.0891,2.101,2.0657,2.0891,494817,0
1982-06-10,2.0891,2.101,2.0657,2.0891,348683,0
1982-06-11,2.1569,2.1921,2.1215,2.1921,396606,0
1982-06-14,2.1451,2.169,2.1215,2.1451,375533,0
1982-06-15,2.1451,2.169,2.11,2.169,311640,0
1982-06-16,2.1804,2.1921,2.1569,2.169,556328,0
1982-06-17,2.1451,2.1569,2.1215,2.1331,135600,0
1982-06-18,2.1569,2.169,2.1331,2.169,103653,0
1982-06-21,2.1804,2.2157,2.1451,2.1804,88021,0
1982-06-22,2.1451,2.1804,2.11,2.1569,808838,0
1982-06-23,2.1569,2.1804,2.1331,2.1804,170602,0
1982-06-24,2.169,2.1921,2.1451,2.169,185896,0
1982-06-25,2.1451,2.169,2.11,2.1569,219199,0
1982-06-28,2.1569,2.1804,2.1331,2.1804,206287,0
1982-06-29,2.2363,2.2951,2.1804,2.2951,269837,0
1982-06-30,2.307,2.3189,2.2951,2.2951,711639,0
1982-07-01,2.2478,2.2833,2.2038,2.2363,868311,0
1982-07-02,2.2157,2.2363,2.1921,2.2157,168566,0
1982-07-06,2.1921,2.2363,2.1451,2.2157,188958,0
1982-07-07,2.2038,2.2248,2.1804,2.2038,309941,0
1982-07-08,2.1331,2.1921,2.0776,2.1804,388108,0
1982-07-09,2.169,2.1921,2.1451,2.1804,282414,0
1982-07-12,2.169,2.1921,2.1331,2.1921,343587,0
1982-07-13,2.2038,2.2248,2.1921,2.2157,798302,0
1982-07-14,2.1451,2.1921,2.1331,2.1921,343587,0
1982-07-15,2.1921,2.2248,2.1569,2.1569,413593,0
1982-07-16,2.1451,2.1569,2.1215,2.1569,296688,0
1982-07-19,2.1451,2.1569,2.1215,2.1215,176720,0
1982-07-20,2.1569,2.1921,2.11,2.1804,318094,0
1982-07-21,2.2478,2.2833,2.2038,2.2833,2933562,0
1982-07-22,2.3305,2.3982,2.2597,2.3629,1120817,0
1982-07-23,2.3512,2.3747,2.3189,2.3395,491079,0
1982-07-26,2.4512,2.6043,2.2892,2.3363,375533,0
1982-07-27,2.3245,2.3363,2.3009,2.3009,293627,0
1982-07-28,2.3009,2.3245,2.2659,2.2777,600169,0
1982-07-29,2.2777,2.3127,2.2303,2.254,415292,0
1982-07-30,2.254,2.2659,2.2422,2.2659,158031,0
1982-08-02,2.3009,2.3245,2.2777,2.3245,1192861,0
1982-08-03,2.3127,2.3482,2.2659,2.3009,475447,0
1982-08-04,2.2777,2.3009,2.254,2.2777,182837,0
1982-08-05,2.2659,2.2892,2.2422,2.2659,252506,0
1982-08-06,2.2777,2.2892,2.254,2.2892,664401,0
1982-08-09,2.2422,2.2659,2.2186,2.2422,298387,0
1982-08-10,2.2303,2.2422,2.2186,2.2186,188275,0
1982-08-11,2.2422,2.254,2.2303,2.2422,194393,0
1982-08-12,2.2422,2.2892,2.1981,2.254,400003,0
1982-08-13,2.2777,2.2892,2.254,2.2892,156672,0
1982-08-16,2.3127,2.3363,2.2892,2.2892,383009,0
1982-08-17,2.3599,2.4185,2.2892,2.4068,972643,0
1982-08-18,2.5809,2.6276,2.5334,2.5452,3420228,0
1982-08-19,2.6043,2.6632,2.5452,2.6391,862530,0
1982-08-20,2.7306,2.7542,2.6953,2.7189,1398129,0
1982-08-23,2.7069,2.7306,2.6718,2.7306,985219,0
1982-08-24,2.6718,2.7189,2.6276,2.651,1389976,0
1982-08-25,2.6391,2.6718,2.5925,2.5925,579440,0
1982-08-26,2.6953,2.7306,2.651,2.6632,983177,0
1982-08-27,2.6391,2.6718,2.5925,2.616,1409349,0
1982-08-30,2.616,2.6632,2.5691,2.6632,424469,0
1982-08-31,2.7069,2.7661,2.651,2.7661,1203741,0
1982-09-01,2.7778,2.8009,2.7424,2.7778,934918,0
1982-09-02,2.7891,2.825,2.7424,2.813,1001191,0
1982-09-03,2.9867,3.0453,2.9161,2.9395,1428719,0
1982-09-07,2.9276,2.9395,2.9041,2.9041,921667,0
1982-09-08,2.8487,2.8721,2.813,2.825,1191505,0
1982-09-09,2.7891,2.825,2.7542,2.7778,506372,0
1982-09-10,2.7306,2.7778,2.6718,2.7306,753782,0
1982-09-13,2.7542,2.7891,2.7189,2.7891,429907,0
1982-09-14,2.7778,2.8009,2.7424,2.7778,724218,0
1982-09-15,2.7891,2.813,2.7542,2.813,378253,0
1982-09-16,2.8009,2.8367,2.7661,2.8009,1332882,0
1982-09-17,2.7661,2.7891,2.7424,2.7661,261342,0
1982-09-20,2.7424,2.7661,2.7189,2.7542,375533,0
1982-09-21,2.7542,2.7778,2.7306,2.7778,633817,0
1982-09-22,2.825,2.8837,2.7661,2.7778,1032797,0
1982-09-23,2.7661,2.7891,2.7306,2.7661,378591,0
1982-09-24,2.7424,2.7542,2.7306,2.7306,430250,0
1982-09-27,2.7306,2.7542,2.7069,2.7306,206626,0
1982-09-28,2.7424,2.7778,2.7069,2.7306,487339,0
1982-09-29,2.7069,2.7424,2.6718,2.7069,228378,0
1982-09-30,2.6718,2.7069,2.6391,2.6837,475447,0
1982-10-01,2.6632,2.6837,2.6391,2.6718,229736,0
1982-10-04,2.6632,2.6837,2.6276,2.6276,182498,0
1982-10-05,2.6632,2.6953,2.6276,2.6391,718097,0
1982-10-06,2.6837,2.7424,2.6276,2.7306,589975,0
1982-10-07,2.8837,2.9395,2.825,2.8837,1267629,0
1982-10-08,2.975,3.0453,2.9041,3.0219,1485814,0
1982-10-11,3.1718,3.2544,3.081,3.1367,948853,0
1982-10-12,3.1367,3.2073,3.0923,3.1044,902636,0
1982-10-13,3.1044,3.1957,3.0923,3.1837,596433,0
1982-10-14,3.1957,3.2195,3.1602,3.1957,474766,0
1982-10-15,3.1837,3.2073,3.1602,3.1718,708926,0
1982-10-18,3.1367,3.1957,3.1252,3.1837,350383,0
1982-10-19,3.231,3.2544,3.2073,3.2426,1750553,0
1982-10-20,3.2426,3.2544,3.231,3.2544,1132713,0
1982-10-21,3.2426,3.3249,3.1602,3.2195,1586066,0
1982-10-22,3.2662,3.3015,3.231,3.3015,486659,0
1982-10-25,3.1897,3.2247,3.1546,3.1546,394224,0
1982-10-26,3.1428,3.1781,3.1072,3.1546,536960,0
1982-10-27,3.1662,3.1897,3.1308,3.1428,270858,0
1982-10-28,3.1428,3.1546,3.1189,3.1189,322857,0
1982-10-29,3.0721,3.1428,3.0012,3.0835,1521158,0
1982-11-01,3.1546,3.2129,3.0954,3.2129,477485,0
1982-11-02,3.3192,3.3543,3.284,3.3309,711977,0
1982-11-03,3.4369,3.5309,3.3309,3.5191,788105,0
1982-11-04,3.5663,3.625,3.4959,3.4959,652171,0
1982-11-05,3.4959,3.5663,3.4486,3.5547,755822,0
1982-11-08,3.4723,3.5074,3.4248,3.484,430588,0
1982-11-09,3.5191,3.5663,3.4604,3.5191,379949,0
1982-11-10,3.5191,3.5899,3.4486,3.4723,777233,0
1982-11-11,3.4369,3.4723,3.4014,3.4486,265081,0
1982-11-12,3.3899,3.4604,3.3192,3.3664,334751,0
1982-11-15,3.3899,3.4132,3.3543,3.378,523026,0
1982-11-16,3.3426,3.4248,3.2604,3.3664,1020565,0
1982-11-17,3.4486,3.4959,3.3899,3.484,646731,0
1982-11-18,3.484,3.5309,3.4369,3.5191,536281,0
1982-11-19,3.4369,3.484,3.3899,3.4248,482921,0
1982-11-22,3.4132,3.4369,3.3899,3.4014,637556,0
1982-11-23,3.4132,3.4369,3.378,3.4014,717758,0
1982-11-24,3.3899,3.4132,3.3664,3.378,177401,0
1982-11-26,3.3899,3.4248,3.3543,3.4014,158031,0
1982-11-29,3.4014,3.4248,3.378,3.4132,239932,0
1982-11-30,3.4604,3.5191,3.4014,3.5191,300768,0
1982-12-01,3.5191,3.5547,3.484,3.5074,1027016,0
1982-12-02,3.4959,3.5191,3.4604,3.5191,796602,0
1982-12-03,3.5426,3.5547,3.5191,3.5191,328630,0
1982-12-06,3.5426,3.5899,3.4959,3.5663,718097,0
1982-12-07,3.637,3.6842,3.5779,3.6133,1225493,0
1982-12-08,3.6133,3.6486,3.5779,3.5779,421749,0
1982-12-09,3.4959,3.5547,3.4369,3.4369,308243,0
1982-12-10,3.4014,3.4486,3.3543,3.3543,211046,0
1982-12-13,3.3899,3.4132,3.3664,3.378,126763,0
1982-12-14,3.4132,3.5191,3.3074,3.3074,431942,0
1982-12-15,3.2247,3.2722,3.1781,3.2368,340866,0
1982-12-16,3.2368,3.2722,3.2015,3.2722,553613,0
1982-12-17,3.2954,3.3192,3.2722,3.3074,603570,0
1982-12-20,3.3309,3.3543,3.2954,3.3074,291587,0
1982-12-21,3.2604,3.3309,3.1781,3.3309,454037,0
1982-12-22,3.3543,3.378,3.3192,3.3426,310280,0
1982-12-23,3.3664,3.3899,3.3426,3.3664,165165,0
1982-12-27,3.4486,3.5191,3.378,3.4959,416653,0
1982-12-28,3.4959,3.5547,3.4369,3.484,291252,0
1982-12-29,3.484,3.5074,3.4604,3.484,197790,0
1982-12-30,3.4369,3.4959,3.378,3.4014,420052,0
1982-12-31,3.4014,3.4248,3.378,3.378,130159,0
1983-01-03,3.3309,3.378,3.284,3.3074,332710,0
1983-01-04,3.2954,3.3309,3.2604,3.3192,834326,0
1983-01-05,3.3192,3.3426,3.284,3.3192,585896,0
1983-01-06,3.4486,3.5547,3.3426,3.4723,874427,0
1983-01-07,3.5547,3.6133,3.4959,3.5779,982500,0
1983-01-10,3.696,3.8017,3.5899,3.7547,1002889,0
1983-01-11,3.8017,3.8252,3.7663,3.7898,986241,0
1983-01-12,3.7781,3.8135,3.7309,3.743,972643,0
1983-01-13,3.7075,3.7547,3.6604,3.6842,591675,0
1983-01-14,3.743,3.7898,3.6842,3.7547,497876,0
1983-01-17,3.743,3.8135,3.6604,3.6722,1285644,0
1983-01-18,3.637,3.696,3.5663,3.625,488702,0
1983-01-19,3.5899,3.6486,3.5309,3.5547,410196,0
1983-01-20,3.5426,3.5779,3.5074,3.5547,317078,0
1983-01-21,3.5191,3.5547,3.4723,3.5074,572983,0
1983-01-24,3.3838,3.4543,3.3015,3.3956,628715,0
1983-01-25,3.4076,3.4429,3.372,3.4429,1084111,0
1983-01-26,3.4662,3.4778,3.4429,3.4429,284455,0
1983-01-27,3.431,3.4543,3.4076,3.4193,153952,0
1983-01-28,3.4543,3.4778,3.431,3.431,298045,0
1983-01-31,3.4543,3.4662,3.431,3.4543,154973,0
1983-02-01,3.4543,3.4662,3.431,3.4429,314701,0
1983-02-02,3.4076,3.4429,3.372,3.4076,293627,0
1983-02-03,3.3838,3.4193,3.3485,3.3604,749703,0
1983-02-04,3.431,3.4778,3.372,3.4662,259982,0
1983-02-07,3.572,3.6458,3.5014,3.5252,730667,0
1983-02-08,3.5371,3.5604,3.5135,3.5252,318776,0
1983-02-09,3.5371,3.5604,3.5014,3.5135,209685,0
1983-02-10,3.5371,3.5604,3.5135,3.5488,142056,0
1983-02-11,3.572,3.5958,3.5488,3.584,289549,0
1983-02-14,3.6075,3.6458,3.572,3.6227,225658,0
1983-02-15,3.5958,3.6576,3.5371,3.5371,371791,0
1983-02-16,3.572,3.6075,3.5371,3.5371,379269,0
1983-02-17,3.5488,3.572,3.5135,3.5604,115549,0
1983-02-18,3.5371,3.584,3.4896,3.5488,149870,0
1983-02-22,3.572,3.584,3.5488,3.5488,227359,0
1983-02-23,3.5371,3.5604,3.5135,3.5135,258285,0
1983-02-24,3.5958,3.6693,3.5135,3.6693,481222,0
1983-02-25,3.6576,3.6927,3.6227,3.6458,641294,0
1983-02-28,3.6458,3.6808,3.5958,3.6808,423451,0
1983-03-01,3.6927,3.7166,3.6693,3.7166,485642,0
1983-03-02,3.7516,3.7872,3.7166,3.7751,536960,0
1983-03-03,3.7283,3.7872,3.6576,3.6808,447236,0
1983-03-04,3.6075,3.6808,3.5371,3.584,406800,0
1983-03-07,3.5488,3.584,3.5014,3.5488,351741,0
1983-03-08,3.5958,3.6458,3.5488,3.584,342227,0
1983-03-09,3.5958,3.6227,3.5604,3.6075,894482,0
1983-03-10,3.6341,3.6808,3.572,3.584,280373,0
1983-03-11,3.5958,3.6227,3.572,3.6075,599149,0
1983-03-14,3.6693,3.7283,3.6075,3.7166,164826,0
1983-03-15,3.6808,3.7048,3.6576,3.6927,385386,0
1983-03-16,3.7283,3.7636,3.6927,3.7283,275955,0
1983-03-17,3.7398,3.7636,3.7166,3.7283,401694,0
1983-03-18,3.6808,3.7283,3.6227,3.6693,271540,0
1983-03-21,3.6693,3.7166,3.6227,3.6808,960070,0
1983-03-22,3.6927,3.7516,3.6927,3.7166,662021,0
1983-03-23,3.7166,3.7751,3.6458,3.6927,268138,0
1983-03-24,3.7166,3.7166,3.584,3.6075,357179,0
1983-03-25,3.6075,3.6808,3.572,3.6576,436363,0
1983-03-28,3.6576,3.6576,3.5958,3.5958,105696,0
1983-03-29,3.6227,3.6458,3.5958,3.6458,177062,0
1983-03-30,3.6458,3.6693,3.6458,3.6458,332710,0
1983-03-31,3.6693,3.6927,3.5958,3.5958,119286,0
1983-04-04,3.584,3.5958,3.5604,3.584,188958,0
1983-04-05,3.6227,3.6341,3.5958,3.6075,190657,0
1983-04-06,3.6075,3.6458,3.6075,3.6075,188275,0
1983-04-07,3.6075,3.6341,3.5958,3.6227,331692,0
1983-04-08,3.6227,3.6341,3.5958,3.6075,162784,0
1983-04-11,3.6075,3.6341,3.5958,3.6227,375533,0
1983-04-12,3.6227,3.6458,3.6075,3.6458,355481,0
1983-04-13,3.6576,3.6927,3.6227,3.6458,650807,0
1983-04-14,3.6341,3.6576,3.6227,3.6576,1978590,0
1983-04-15,3.6693,3.6927,3.6458,3.6927,1949364,0
1983-04-18,3.6927,3.7283,3.6808,3.7166,1041292,0
1983-04-19,3.7166,3.7398,3.6576,3.6927,658624,0
1983-04-20,3.7166,3.7751,3.6808,3.7636,1457945,0
1983-04-21,3.7636,3.8456,3.7516,3.7988,1735597,0
1983-04-22,3.7988,3.8576,3.7988,3.7988,686151,0
1983-04-25,3.7928,3.8399,3.7338,3.7576,676977,0
1983-04-26,3.7693,3.8165,3.7221,3.8046,531521,0
1983-04-27,3.8165,3.8518,3.7812,3.7928,1161257,0
1983-04-28,3.8282,3.8781,3.7693,3.8518,350723,0
1983-04-29,3.9134,3.949,3.8663,3.9254,780970,0
1983-05-02,3.8046,3.8282,3.7693,3.7928,591336,0
1983-05-03,3.7812,3.8399,3.6986,3.7104,531521,0
1983-05-04,3.7104,3.7459,3.6754,3.6986,637213,0
1983-05-05,3.7576,3.8046,3.6986,3.8046,686492,0
1983-05-06,3.8165,3.9723,3.7928,3.9254,951231,0
1983-05-09,3.8781,3.9371,3.8399,3.8663,399322,0
1983-05-10,3.8899,3.9607,3.8518,3.9134,593374,0
1983-05-11,3.9254,3.9254,3.8399,3.8663,417330,0
1983-05-12,3.8663,3.8899,3.8046,3.8282,329992,0
1983-05-13,3.8663,3.8899,3.8282,3.8899,290909,0
1983-05-16,3.8282,3.8663,3.8046,3.8282,445198,0
1983-05-17,3.7812,3.8518,3.7104,3.7812,307901,0
1983-05-18,3.8282,3.8282,3.7812,3.7928,294991,0
1983-05-19,3.8165,3.8165,3.6986,3.7104,261342,0
1983-05-20,3.6869,3.7459,3.6517,3.7221,379609,0
1983-05-23,3.6517,3.6986,3.637,3.6635,1555483,0
1983-05-24,3.6869,3.7338,3.6754,3.7221,1220392,0
1983-05-25,3.7338,3.8282,3.7104,3.8165,1180630,0
1983-05-26,3.8282,3.8781,3.8165,3.8399,485981,0
1983-05-27,3.8165,3.8282,3.7928,3.7928,220899,0
1983-05-31,3.7693,3.7928,3.6635,3.6635,328972,0
1983-06-01,3.6754,3.7221,3.6517,3.6754,475105,0
1983-06-02,3.7221,3.7693,3.7104,3.7693,334067,0
1983-06-03,3.8046,3.8046,3.7576,3.8046,482921,0
1983-06-06,3.7928,3.8399,3.7693,3.8282,525061,0
1983-06-07,3.8399,3.8399,3.7812,3.7812,887000,0
1983-06-08,3.7693,3.7693,3.625,3.625,893795,0
1983-06-09,3.625,3.637,3.5074,3.6017,1116398,0
1983-06-10,3.625,3.637,3.5663,3.5899,545792,0
1983-06-13,3.6017,3.6133,3.5779,3.5779,979442,0
1983-06-14,3.625,3.6517,3.6133,3.625,676294,0
1983-06-15,3.637,3.6754,3.625,3.6754,259304,0
1983-06-16,3.6986,3.8899,3.6986,3.8663,2190655,0
1983-06-17,3.8663,3.9842,3.8663,3.9019,386069,0
1983-06-20,3.9134,3.9254,3.8399,3.8518,547837,0
1983-06-21,3.8282,3.8518,3.7576,3.7928,505014,0
1983-06-22,3.8282,3.8518,3.7928,3.8282,644687,0
1983-06-23,3.8165,3.8781,3.8046,3.8781,511808,0
1983-06-24,3.8781,3.8781,3.8165,3.8282,507050,0
1983-06-27,3.8282,3.8282,3.6869,3.8046,189974,0
1983-06-28,3.6986,3.7104,3.625,3.6517,519969,0
1983-06-29,3.6517,3.6517,3.5426,3.5547,1193206,0
1983-06-30,3.5899,3.625,3.5899,3.6133,1244184,0
1983-07-01,3.6635,3.6754,3.6517,3.6517,519627,0
1983-07-05,3.5547,3.5547,3.4103,3.4604,1187088,0
1983-07-06,3.484,3.5309,3.4604,3.5309,674257,0
1983-07-07,3.5191,3.5309,3.4604,3.484,549877,0
1983-07-08,3.5074,3.5309,3.484,3.5074,452677,0
1983-07-11,3.5191,3.5779,3.4959,3.5547,443502,0
1983-07-12,3.5547,3.5547,3.4486,3.4486,493458,0
1983-07-13,3.4723,3.4959,3.4369,3.4604,425490,0
1983-07-14,3.5074,3.5426,3.4723,3.5074,540018,0
1983-07-15,3.5074,3.5663,3.4604,3.5309,378253,0
1983-07-18,3.4959,3.5074,3.4369,3.4369,860154,0
1983-07-19,3.4369,3.4604,3.4103,3.4369,388108,0
1983-07-20,3.4723,3.5191,3.4604,3.4959,953948,0
1983-07-21,3.4959,3.5074,3.3987,3.4369,820735,0
1983-07-22,3.4486,3.4959,3.3987,3.484,450297,0
1983-07-25,3.4543,3.4662,3.431,3.4429,552254,0
1983-07-26,3.4429,3.5135,3.4429,3.5014,698044,0
1983-07-27,3.5281,3.6106,3.4429,3.4429,875104,0
1983-07-28,3.4543,3.4896,3.4429,3.4543,451999,0
1983-07-29,3.3956,3.4076,3.2748,3.3575,1364490,0
1983-08-01,3.3454,3.3691,3.2015,3.2247,364993,0
1983-08-02,3.2368,3.2633,3.2015,3.2129,719460,0
1983-08-03,3.2368,3.2748,3.2247,3.2633,401694,0
1983-08-04,3.2633,3.2748,3.1428,3.2485,812916,0
1983-08-05,3.2247,3.2633,3.1546,3.1781,352081,0
1983-08-08,3.1546,3.1781,3.0692,3.1161,531182,0
1983-08-09,3.0923,3.2015,3.0923,3.2015,534236,0
1983-08-10,3.1781,3.1897,3.1308,3.1428,474089,0
1983-08-11,3.1781,3.2015,3.1546,3.2015,608668,0
1983-08-12,3.2015,3.2985,3.1781,3.2015,792183,0
1983-08-15,3.2633,3.2985,3.2129,3.2129,619199,0
1983-08-16,3.2015,3.2485,3.1897,3.2247,623282,0
1983-08-17,3.2633,3.2748,3.2368,3.2748,1505524,0
1983-08-18,3.2633,3.2867,3.2247,3.2368,847238,0
1983-08-19,3.2247,3.2368,3.2015,3.2368,270178,0
1983-08-22,3.2485,3.2867,3.2485,3.2633,255903,0
1983-08-23,3.2485,3.3337,3.2485,3.2748,632798,0
1983-08-24,3.2748,3.3102,3.2485,3.2633,382664,0
1983-08-25,3.2485,3.2748,3.2247,3.2247,305179,0
1983-08-26,3.2485,3.3575,3.2368,3.3337,486321,0
1983-08-29,3.3102,3.3337,3.2867,3.3221,620563,0
1983-08-30,3.3221,3.3337,3.3102,3.3102,315039,0
1983-08-31,3.3337,3.3337,3.2867,3.3221,702462,0
1983-09-01,3.3221,3.3337,3.2485,3.3102,513850,0
1983-09-02,3.2985,3.3102,3.2867,3.3102,554969,0
1983-09-06,3.3691,3.431,3.3454,3.4193,709260,0
1983-09-07,3.431,3.4429,3.3956,3.4076,912490,0
1983-09-08,3.4193,3.4193,3.3809,3.4076,782328,0
1983-09-09,3.3809,3.3809,3.1781,3.3337,692609,0
1983-09-12,3.4429,3.4543,3.2867,3.3221,1286323,0
1983-09-13,3.2985,3.3221,3.2867,3.2985,338488,0
1983-09-14,3.3102,3.3454,3.2985,3.3337,238234,0
1983-09-15,3.3575,3.3575,3.3221,3.3221,197790,0
1983-09-16,3.3454,3.3809,3.2867,3.3691,371453,0
1983-09-19,3.3691,3.4896,3.3575,3.4662,392183,0
1983-09-20,3.4662,3.5398,3.4662,3.4896,2037725,0
1983-09-21,3.4896,3.5135,3.4076,3.4193,803740,0
1983-09-22,3.4076,3.4193,3.3691,3.3956,562445,0
1983-09-23,3.3956,3.4076,3.3691,3.4076,635176,0
1983-09-26,3.4076,3.431,3.3102,3.3575,637891,0
1983-09-27,3.3575,3.3691,3.2368,3.2867,478848,0
1983-09-28,3.2748,3.3102,3.2485,3.2748,384025,0
1983-09-29,3.2485,3.2485,3.2129,3.2129,221241,0
1983-09-30,3.2129,3.2129,3.1897,3.2129,235514,0
1983-10-03,3.1781,3.2247,3.1662,3.2015,367719,0
1983-10-04,3.2015,3.2247,3.2015,3.2129,411897,0
1983-10-05,3.2247,3.3337,3.2129,3.3337,1103827,0
1983-10-06,3.3102,3.4193,3.3102,3.4193,787084,0
1983-10-07,3.4076,3.431,3.3221,3.431,742224,0
1983-10-10,3.4076,3.4429,3.3956,3.4429,611385,0
1983-10-11,3.431,3.431,3.3454,3.3575,356499,0
1983-10-12,3.3454,3.431,3.3102,3.3454,430250,0
1983-10-13,3.3221,3.3337,3.2985,3.3221,356499,0
1983-10-14,3.3454,3.3691,3.2985,3.3691,370094,0
1983-10-17,3.3956,3.4076,3.3221,3.3956,157009,0
1983-10-18,3.3809,3.3956,3.2867,3.3454,353442,0
1983-10-19,3.3575,3.3956,3.2748,3.2867,799661,0
1983-10-20,3.2633,3.2633,3.2015,3.2368,217843,0
1983-10-21,3.1781,3.1781,3.1044,3.1161,906031,0
1983-10-24,3.1252,3.1252,3.0281,3.09,1427018,0
1983-10-25,3.0746,3.1016,3.0516,3.0746,520649,0
1983-10-26,3.1016,3.1252,3.063,3.09,1046389,0
1983-10-27,3.09,3.1016,3.0516,3.09,582495,0
1983-10-28,3.0746,3.1252,3.0746,3.09,324215,0
1983-10-31,3.09,3.1016,3.0398,3.063,358879,0
1983-11-01,3.063,3.1483,3.0516,3.1367,630757,0
1983-11-02,3.1367,3.1483,3.1134,3.1367,797621,0
1983-11-03,3.1602,3.1986,3.1134,3.1718,1036873,0
1983-11-04,3.1718,3.2339,3.1718,3.1986,349364,0
1983-11-07,3.1868,3.1986,3.1718,3.1718,319454,0
1983-11-08,3.1868,3.1986,3.1868,3.1868,404760,0
1983-11-09,3.1868,3.284,3.1868,3.2722,719795,0
1983-11-10,3.3074,3.3426,3.3074,3.3309,666442,0
1983-11-11,3.3543,3.5252,3.3426,3.5135,862192,0
1983-11-14,3.5014,3.5135,3.4163,3.4396,556328,0
1983-11-15,3.4045,3.4163,3.3543,3.3691,909431,0
1983-11-16,3.3691,3.3928,3.3691,3.3809,269158,0
1983-11-17,3.3809,3.4045,3.3691,3.4045,308918,0
1983-11-18,3.4045,3.4163,3.3809,3.3928,292609,0
1983-11-21,3.3928,3.4515,3.3928,3.4515,570264,0
1983-11-22,3.5516,3.5987,3.5135,3.5987,681393,0
1983-11-23,3.5867,3.5867,3.5014,3.5135,723196,0
1983-11-25,3.5014,3.5252,3.4896,3.5252,237212,0
1983-11-28,3.5252,3.5516,3.5014,3.5135,828887,0
1983-11-29,3.5014,3.5371,3.5014,3.5135,370433,0
1983-11-30,3.5135,3.5752,3.4778,3.5252,528463,0
1983-12-01,3.5014,3.5371,3.4896,3.5135,343587,0
1983-12-02,3.5135,3.5252,3.4281,3.4515,294648,0
1983-12-05,3.4515,3.5135,3.4515,3.4896,205610,0
1983-12-06,3.4662,3.4778,3.4281,3.4515,417675,0
1983-12-07,3.4281,3.4778,3.4281,3.4662,312660,0
1983-12-08,3.4778,3.4778,3.4163,3.4396,1026679,0
1983-12-09,3.4281,3.4515,3.3809,3.4045,426849,0
1983-12-12,3.4281,3.4281,3.3809,3.3928,233135,0
1983-12-13,3.3809,3.3928,3.3426,3.3691,634833,0
1983-12-14,3.3543,3.3543,3.284,3.284,557688,0
1983-12-15,3.2954,3.3192,3.2574,3.2574,1286323,0
1983-12-16,3.2722,3.2722,3.2218,3.2339,394561,0
1983-12-19,3.2456,3.284,3.2218,3.2339,676294,0
1983-12-20,3.2218,3.2722,3.2218,3.2574,861173,0
1983-12-21,3.2456,3.3309,3.2456,3.3309,374172,0
1983-12-22,3.3309,3.3543,3.284,3.3074,459815,0
1983-12-23,3.2954,3.3192,3.2722,3.3192,176720,0
1983-12-27,3.3074,3.3192,3.2954,3.3074,202891,0
1983-12-28,3.284,3.3074,3.2456,3.2954,301444,0
1983-12-29,3.3192,3.3309,3.2456,3.2722,997450,0
1983-12-30,3.2722,3.3074,3.2722,3.284,293285,0
1984-01-03,3.284,3.284,3.2574,3.284,498217,0
1984-01-04,3.2722,3.3426,3.2574,3.3192,466610,0
1984-01-05,3.3426,3.4163,3.3426,3.4045,606965,0
1984-01-06,3.4045,3.4163,3.3543,3.3809,641633,0
1984-01-09,3.3928,3.4281,3.3809,3.4045,546476,0
1984-01-10,3.4281,3.4515,3.3809,3.4045,446560,0
1984-01-11,3.3809,3.4045,3.3426,3.3928,407138,0
1984-01-12,3.3928,3.4163,3.3809,3.4045,250467,0
1984-01-13,3.4281,3.4396,3.2954,3.3426,507390,0
1984-01-16,3.3691,3.3691,3.3074,3.3426,487339,0
1984-01-17,3.3543,3.3809,3.3074,3.3426,1094986,0
1984-01-18,3.3543,3.3543,3.3074,3.3309,933219,0
1984-01-19,3.3192,3.3309,3.2104,3.2574,1663212,0
1984-01-20,3.2339,3.2456,3.1868,3.2104,448938,0
1984-01-23,3.2043,3.2162,3.1546,3.169,709943,0
1984-01-24,3.169,3.2043,3.1428,3.1924,354118,0
1984-01-25,3.1924,3.231,3.1924,3.2043,277317,0
1984-01-26,3.231,3.2426,3.2043,3.2162,801701,0
1984-01-27,3.231,3.3162,3.2162,3.2426,579099,0
1984-01-30,3.2426,3.2426,3.1546,3.1546,542398,0
1984-01-31,3.169,3.1924,3.1072,3.1546,585216,0
1984-02-01,3.1807,3.2162,3.169,3.169,521666,0
1984-02-02,3.1924,3.1924,3.1428,3.1428,631439,0
1984-02-03,3.1428,3.1807,3.081,3.0954,988954,0
1984-02-06,3.081,3.081,2.9718,2.9955,855056,0
1984-02-07,2.9339,2.9483,2.8982,2.9219,742906,0
1984-02-08,2.9219,2.9219,2.7982,2.7982,716397,0
1984-02-09,2.825,2.8746,2.7982,2.8604,991674,0
1984-02-10,2.8746,2.9836,2.8746,2.9599,319454,0
1984-02-13,2.9599,2.9599,2.9219,2.9483,402041,0
1984-02-14,2.9599,3.0219,2.9483,3.0219,374172,0
1984-02-15,3.0219,3.0334,2.9718,3.0072,155311,0
1984-02-16,3.0572,3.0572,2.9599,2.9836,458795,0
1984-02-17,3.0072,3.1189,3.0072,3.0334,532542,0
1984-02-21,3.0072,3.0334,2.9718,3.0219,353442,0
1984-02-22,2.9955,2.9955,2.8982,2.9339,529822,0
1984-02-23,2.9101,2.9339,2.7982,2.8746,417330,0
1984-02-24,2.9483,2.9718,2.9219,2.9718,606627,0
1984-02-27,2.9718,2.9718,2.9219,2.9718,702126,0
1984-02-28,2.9483,2.9483,2.8746,2.8746,424469,0
1984-02-29,2.8982,2.8982,2.7982,2.8604,586575,0
1984-03-01,2.8604,2.8746,2.825,2.8746,375533,0
1984-03-02,2.8982,2.9718,2.8865,2.9339,629396,0
1984-03-05,2.9219,2.9219,2.8865,2.9101,286489,0
1984-03-06,2.9339,3.0692,2.9339,2.9836,669498,0
1984-03-07,2.9718,3.0072,2.9339,2.9836,1216653,0
1984-03-08,2.9955,3.0692,2.9836,3.0453,420390,0
1984-03-09,3.0453,3.0453,2.9718,2.9955,449618,0
1984-03-12,2.9483,3.0219,2.9339,3.0219,632458,0
1984-03-13,3.0334,3.1428,3.0334,3.0954,1319287,0
1984-03-14,3.1072,3.1072,3.0334,3.0453,597113,0
1984-03-15,3.0692,3.1807,3.0692,3.1308,558026,0
1984-03-16,3.2662,3.2781,3.2043,3.2781,1547326,0
1984-03-19,3.231,3.2544,3.1924,3.2043,395243,0
1984-03-20,3.2162,3.2781,3.2162,3.2544,178078,0
1984-03-21,3.2781,3.3045,3.2781,3.2781,671877,0
1984-03-22,3.2781,3.2781,3.1546,3.169,413254,0
1984-03-23,3.169,3.169,3.1308,3.1308,277317,0
1984-03-26,3.1308,3.2043,3.1189,3.1546,330335,0
1984-03-27,3.1807,3.1924,3.1072,3.1072,323194,0
1984-03-28,3.1189,3.2162,3.1189,3.1924,632118,0
1984-03-29,3.231,3.2426,3.1807,3.231,411213,0
1984-03-30,3.2162,3.2426,3.1189,3.1308,876466,0
1984-04-02,3.1428,3.1428,2.9718,2.9955,546814,0
1984-04-03,2.9955,3.0334,2.9219,3.0072,478506,0
1984-04-04,3.0334,3.0334,2.9836,3.0072,508410,0
1984-04-05,2.9836,2.9955,2.8746,2.9101,728293,0
1984-04-06,2.9219,2.9339,2.8604,2.9101,527783,0
1984-04-09,2.9339,2.9339,2.8487,2.8982,608668,0
1984-04-10,2.9101,2.9101,2.8746,2.8746,349700,0
1984-04-11,2.8865,2.8865,2.8604,2.8746,237556,0
1984-04-12,2.8746,2.9219,2.8487,2.9219,533220,0
1984-04-13,2.9219,2.9219,2.8367,2.8604,487004,0
1984-04-16,2.8487,2.9836,2.8367,2.9483,455738,0
1984-04-17,2.9483,3.0219,2.9219,2.9718,470690,0
1984-04-18,2.9718,2.9718,2.9339,2.9483,388444,0
1984-04-19,2.9599,2.9718,2.9101,2.9219,366017,0
1984-04-23,2.8982,2.8982,2.825,2.825,633135,0
1984-04-24,2.8305,2.869,2.8072,2.8571,475788,0
1984-04-25,2.8571,2.8926,2.8453,2.8571,1002550,0
1984-04-26,2.869,2.9426,2.869,2.9426,514528,0
1984-04-27,2.9305,2.9305,2.8453,2.8571,1447411,0
1984-04-30,2.8809,2.8809,2.8305,2.8571,277317,0
1984-05-01,2.869,2.9305,2.8571,2.919,622940,0
1984-05-02,2.8809,2.8926,2.8571,2.8571,476465,0
1984-05-03,2.8571,2.8926,2.8453,2.8809,529145,0
1984-05-04,2.8571,2.8926,2.7689,2.7804,1637383,0
1984-05-07,2.7804,2.8453,2.7804,2.819,1453867,0
1984-05-08,2.819,2.819,2.7689,2.7689,1402211,0
1984-05-09,2.7689,2.7804,2.6953,2.7337,1369925,0
1984-05-10,2.7069,2.7337,2.6837,2.7337,791503,0
1984-05-11,2.7189,2.7337,2.6688,2.7337,934918,0
1984-05-14,2.7337,2.7453,2.6953,2.7453,433644,0
1984-05-15,2.7689,2.7689,2.6953,2.7069,603229,0
1984-05-16,2.6837,2.6953,2.6217,2.657,1498387,0
1984-05-17,2.6454,2.6454,2.4836,2.6217,1261515,0
1984-05-18,2.5955,2.6217,2.5334,2.5452,1864743,0
1984-05-21,2.5716,2.5833,2.5452,2.5716,435345,0
1984-05-22,2.5833,2.6073,2.5452,2.6073,606627,0
1984-05-23,2.6336,2.657,2.5833,2.6073,644012,0
1984-05-24,2.6217,2.6336,2.5334,2.5452,513166,0
1984-05-25,2.557,2.6217,2.5452,2.6073,778250,0
1984-05-29,2.5955,2.6336,2.557,2.5833,376892,0
1984-05-30,2.5833,2.5833,2.5334,2.5833,699747,0
1984-05-31,2.5833,2.6073,2.557,2.6073,601868,0
1984-06-01,2.6073,2.6688,2.5833,2.5955,794224,0
1984-06-04,2.6336,2.6837,2.6217,2.6837,723535,0
1984-06-05,2.6688,2.6688,2.6217,2.657,436027,0
1984-06-06,2.6688,2.7569,2.657,2.6837,776892,0
1984-06-07,2.6837,2.6837,2.6454,2.657,299743,0
1984-06-08,2.657,2.6953,2.657,2.6953,361598,0
1984-06-11,2.6953,2.7069,2.5955,2.6217,261680,0
1984-06-12,2.6073,2.6217,2.557,2.6217,412236,0
1984-06-13,2.657,2.6953,2.6454,2.6688,340528,0
1984-06-14,2.6837,2.6837,2.6336,2.657,311640,0
1984-06-15,2.657,2.6688,2.6336,2.6454,637891,0
1984-06-18,2.6454,2.7337,2.6454,2.7069,516907,0
1984-06-19,2.7069,2.7689,2.7069,2.7453,425490,0
1984-06-20,2.7069,2.7804,2.6953,2.7689,402041,0
1984-06-21,2.7689,2.819,2.6837,2.7337,2288194,0
1984-06-22,2.7069,2.7189,2.6837,2.7189,2685475,0
1984-06-25,2.7453,2.7689,2.6953,2.7189,262702,0
1984-06-26,2.6953,2.7069,2.6454,2.6454,476125,0
1984-06-27,2.6454,2.6688,2.6336,2.657,660323,0
1984-06-28,2.6454,2.6953,2.6454,2.6837,578083,0
1984-06-29,2.6837,2.7189,2.657,2.657,838746,0
1984-07-02,2.657,2.6837,2.6336,2.6837,545459,0
1984-07-03,2.6953,2.7189,2.6688,2.7189,582842,0
1984-07-05,2.7069,2.7069,2.6336,2.6336,2982501,0
1984-07-06,2.6336,2.657,2.6073,2.6454,644687,0
1984-07-09,2.657,2.6837,2.6336,2.6688,648090,0
1984-07-10,2.6688,2.6837,2.6336,2.657,179441,0
1984-07-11,2.6336,2.6454,2.6073,2.6217,455395,0
1984-07-12,2.6073,2.6454,2.5833,2.6454,390827,0
1984-07-13,2.6688,2.6953,2.657,2.6837,291926,0
1984-07-16,2.6837,2.7337,2.6837,2.7189,587257,0
1984-07-17,2.7453,2.7804,2.6953,2.7689,334751,0
1984-07-18,2.7689,2.7689,2.7337,2.7337,339167,0
1984-07-19,2.7337,2.7337,2.6217,2.6217,530161,0
1984-07-20,2.6336,2.6688,2.6336,2.6688,295329,0
1984-07-23,2.6657,2.7542,2.651,2.7396,443842,0
1984-07-24,2.7542,2.7661,2.6895,2.6895,474089,0
1984-07-25,2.7041,2.716,2.6775,2.6775,266782,0
1984-07-26,2.7041,2.716,2.6775,2.6895,183181,0
1984-07-27,2.7041,2.7041,2.6657,2.6775,775193,0
1984-07-30,2.6657,2.7396,2.651,2.716,1105185,0
1984-07-31,2.716,2.7396,2.6895,2.7277,460149,0
1984-08-01,2.7542,2.7891,2.7041,2.7277,1211557,0
1984-08-02,2.7661,2.8276,2.7277,2.8276,1265253,0
1984-08-03,2.8658,2.9664,2.8276,2.9426,1738999,0
1984-08-06,2.9664,3.0307,2.8658,2.8926,1598642,0
1984-08-07,2.8658,2.9161,2.8424,2.8777,741207,0
1984-08-08,2.9041,2.9161,2.8777,2.8777,839423,0
1984-08-09,2.9041,2.9926,2.8658,2.9664,860829,0
1984-08-10,3.0659,3.0659,2.9926,3.0043,1899067,0
1984-08-13,2.9926,3.016,2.9664,3.016,298387,0
1984-08-14,2.9926,3.0541,2.9807,3.0307,300087,0
1984-08-15,3.0043,3.0043,2.9544,2.9544,234154,0
1984-08-16,2.9664,2.9926,2.9276,2.9807,435682,0
1984-08-17,2.9664,2.9807,2.9161,2.9544,165165,0
1984-08-20,2.9807,3.016,2.9426,3.016,358543,0
1984-08-21,3.016,3.1044,3.0043,3.0541,855740,0
1984-08-22,3.0424,3.0541,2.9544,2.9544,581817,0
1984-08-23,2.9664,2.9807,2.8777,2.9807,779268,0
1984-08-24,2.9926,2.9926,2.9544,2.9664,195751,0
1984-08-27,2.9426,2.9664,2.9161,2.9276,192356,0
1984-08-28,2.9426,2.9544,2.9161,2.9426,293627,0
1984-08-29,2.9426,2.9544,2.8542,2.8542,367719,0
1984-08-30,2.8777,2.8777,2.8658,2.8658,210707,0
1984-08-31,2.8777,2.8926,2.8658,2.8926,198813,0
1984-09-04,2.8926,2.8926,2.8424,2.8424,342906,0
1984-09-05,2.8658,2.8658,2.8159,2.8424,426509,0
1984-09-06,2.8424,2.8777,2.8276,2.8424,1907902,0
1984-09-07,2.8542,2.8542,2.8159,2.8424,465590,0
1984-09-10,2.8424,2.8926,2.8042,2.8276,373491,0
1984-09-11,2.8777,2.9276,2.8658,2.8658,558369,0
1984-09-12,2.8542,2.9041,2.8542,2.8658,327609,0
1984-09-13,2.8777,2.9426,2.8542,2.9276,440439,0
1984-09-14,2.9544,2.9926,2.9544,2.9544,624300,0
1984-09-17,2.9426,3.0307,2.9276,3.016,502632,0
1984-09-18,3.016,3.016,2.8159,2.8424,2064911,0
1984-09-19,2.8042,2.8424,2.616,2.6657,855740,0
1984-09-20,2.6895,2.7542,2.6657,2.7396,534236,0
1984-09-21,2.7277,2.7396,2.6657,2.6657,1423281,0
1984-09-24,2.6657,2.716,2.6657,2.6895,336111,0
1984-09-25,2.6895,2.7396,2.6775,2.7041,366696,0
1984-09-26,2.6895,2.716,2.6895,2.7041,916909,0
1984-09-27,2.7041,2.7277,2.6895,2.7041,174683,0
1984-09-28,2.716,2.7277,2.6895,2.7041,250467,0
1984-10-01,2.716,2.716,2.6657,2.6657,767718,0
1984-10-02,2.6657,2.6775,2.5394,2.651,965847,0
1984-10-03,2.6657,2.6657,2.616,2.6391,566528,0
1984-10-04,2.6391,2.6657,2.6391,2.6391,364657,0
1984-10-05,2.616,2.6657,2.6012,2.6276,547151,0
1984-10-08,2.6276,2.6276,2.6012,2.6012,130159,0
1984-10-09,2.616,2.6391,2.616,2.616,330335,0
1984-10-10,2.6276,2.651,2.6012,2.651,289209,0
1984-10-11,2.651,2.6657,2.6012,2.6276,350383,0
1984-10-12,2.6391,2.7542,2.6391,2.7396,1205782,0
1984-10-15,2.7396,2.8159,2.7277,2.8159,792523,0
1984-10-16,2.8424,2.8658,2.8276,2.8542,607308,0
1984-10-17,2.8658,2.8777,2.7891,2.7891,661344,0
1984-10-18,2.8159,2.8777,2.7661,2.8658,803740,0
1984-10-19,2.9426,3.0043,2.9041,2.9276,2191335,0
1984-10-22,2.9251,3.0249,2.9101,2.975,1186065,0
1984-10-23,2.9867,3.0133,2.8982,2.9101,480887,0
1984-10-24,2.8865,2.9251,2.8865,2.8982,416653,0
1984-10-25,2.8865,2.8865,2.7717,2.7982,600509,0
1984-10-26,2.7982,2.7982,2.7337,2.7601,350046,0
1984-10-29,2.7717,2.7982,2.7717,2.7837,203567,0
1984-10-30,2.7837,2.8721,2.7837,2.8367,409514,0
1984-10-31,2.8367,2.8487,2.7982,2.7982,206964,0
1984-11-01,2.7982,2.8487,2.7982,2.8367,784028,0
1984-11-02,2.8218,2.8982,2.8218,2.8604,544434,0
1984-11-05,2.8604,2.9483,2.8487,2.9483,484626,0
1984-11-06,2.9483,3.0249,2.9483,3.0012,964486,0
1984-11-07,2.975,3.0249,2.9365,3.0012,798980,0
1984-11-08,3.0133,3.063,2.9867,3.0249,1905529,0
1984-11-09,3.0133,3.0516,2.8721,2.8721,1137126,0
1984-11-12,2.8487,2.8721,2.7982,2.8721,448598,0
1984-11-13,2.8604,2.8721,2.7982,2.8103,280713,0
1984-11-14,2.7982,2.8367,2.7982,2.7982,749703,0
1984-11-15,2.8218,2.8865,2.8103,2.8367,739849,0
1984-11-16,2.8604,2.8721,2.7717,2.7717,510453,0
1984-11-19,2.7717,2.7837,2.7221,2.7453,234494,0
1984-11-20,2.7601,2.7982,2.7453,2.7982,361937,0
1984-11-21,2.7982,2.8865,2.7717,2.8218,382664,0
1984-11-23,2.8604,2.9867,2.8487,2.975,343244,0
1984-11-26,2.9483,2.9867,2.9251,2.9483,552589,0
1984-11-27,2.9101,3.0133,2.8982,2.975,637556,0
1984-11-28,2.975,3.0012,2.9483,2.975,537300,0
1984-11-29,2.9483,2.975,2.8982,2.9251,482242,0
1984-11-30,2.8982,2.9101,2.8721,2.8865,276975,0
1984-12-03,2.8865,2.9101,2.8103,2.8487,229399,0
1984-12-04,2.8487,2.8721,2.8367,2.8487,274936,0
1984-12-05,2.8487,2.8721,2.7717,2.7717,833306,0
1984-12-06,2.7837,2.8721,2.7837,2.8721,680034,0
1984-12-07,2.8721,2.9101,2.8721,2.8865,526083,0
1984-12-10,2.8721,2.9251,2.8487,2.9101,246049,0
1984-12-11,2.9101,2.9867,2.9101,2.9631,581140,0
1984-12-12,2.9867,3.0249,2.9365,2.9365,775872,0
1984-12-13,2.9251,2.9631,2.9101,2.9365,434664,0
1984-12-14,2.9101,2.9365,2.8487,2.8604,1160920,0
1984-12-17,2.8721,2.9251,2.8487,2.9251,406456,0
1984-12-18,2.9365,3.0516,2.9251,3.0516,1568057,0
1984-12-19,3.0516,3.0779,2.8218,3.0249,1276467,0
1984-12-20,3.0012,3.0516,3.0012,3.0249,442822,0
1984-12-21,3.0249,3.0398,2.8604,3.0012,1330164,0
1984-12-24,3.0398,3.063,3.0133,3.0516,824808,0
1984-12-26,3.0249,3.0249,3.0012,3.0249,116568,0
1984-12-27,3.0249,3.0249,2.9631,3.0012,304844,0
1984-12-28,2.975,3.0133,2.9631,3.0133,256586,0
1984-12-31,2.9867,3.0398,2.9631,2.9631,1160577,0
1985-01-02,2.9867,3.0249,2.9631,3.0012,1258796,0
1985-01-03,3.0012,3.0779,3.0012,3.0249,759219,0
1985-01-04,3.0398,3.0398,2.9867,3.0012,1088874,0
1985-01-07,2.9631,3.0012,2.9631,3.0012,547493,0
1985-01-08,3.0012,3.0516,2.9631,3.0012,1073240,0
1985-01-09,2.9483,3.0133,2.9251,2.9867,1298215,0
1985-01-10,2.9867,3.1161,2.975,3.1016,2123365,0
1985-01-11,3.1161,3.1897,3.1161,3.1897,1561258,0
1985-01-14,3.2043,3.281,3.1781,3.2544,1601699,0
1985-01-15,3.2662,3.281,3.2043,3.2544,1591845,0
1985-01-16,3.281,3.281,3.2162,3.2426,1292099,0
1985-01-17,3.2662,3.2662,3.2043,3.228,657605,0
1985-01-18,3.281,3.2928,3.2426,3.2928,792523,0
1985-01-21,3.2928,3.3691,3.2928,3.3575,577739,0
1985-01-22,3.4076,3.4575,3.3309,3.3575,1785894,0
1985-01-23,3.3309,3.3575,3.1546,3.3575,764658,0
1985-01-24,3.3575,3.3691,3.2928,3.3192,981141,0
1985-01-25,3.3309,3.3575,3.2928,3.3309,655564,0
1985-01-28,3.3633,3.4281,3.3249,3.3514,622940,0
1985-01-29,3.3514,3.4281,3.3015,3.4281,395580,0
1985-01-30,3.4163,3.4163,3.2368,3.2748,967885,0
1985-01-31,3.2485,3.2485,3.1986,3.2104,729312,0
1985-02-01,3.2104,3.2867,3.2104,3.2867,848599,0
1985-02-04,3.2604,3.378,3.2604,3.378,470348,0
1985-02-05,3.3899,3.3899,3.3015,3.3633,1137810,0
1985-02-06,3.3633,3.3899,3.3398,3.3514,523026,0
1985-02-07,3.3398,3.3514,3.3132,3.3398,555652,0
1985-02-08,3.3132,3.3398,3.3015,3.3398,850296,0
1985-02-11,3.3249,3.3398,3.2867,3.3015,340866,0
1985-02-12,3.2867,3.3015,3.2485,3.2485,598470,0
1985-02-13,3.2485,3.3398,3.2485,3.3015,782667,0
1985-02-14,3.3249,3.3398,3.2604,3.3015,711977,0
1985-02-15,3.2867,3.2867,3.2368,3.2485,778930,0
1985-02-19,3.2485,3.2604,3.2104,3.2368,642311,0
1985-02-20,3.2104,3.2368,3.1457,3.1986,896175,0
1985-02-21,3.1837,3.2104,3.1718,3.1986,857097,0
1985-02-22,3.1837,3.1986,3.1457,3.1602,677997,0
1985-02-25,3.1457,3.1602,3.081,3.081,1172811,0
1985-02-26,3.0954,3.1602,3.081,3.1457,727275,0
1985-02-27,3.1718,3.1837,3.081,3.1072,755822,0
1985-02-28,3.1337,3.1718,3.1072,3.1602,842821,0
1985-03-01,3.1457,3.1718,3.1337,3.1457,1158883,0
1985-03-04,3.1986,3.1986,3.081,3.1337,1226848,0
1985-03-05,3.1602,3.1602,3.0692,3.0954,958710,0
1985-03-06,3.081,3.1072,3.0307,3.0424,1049788,0
1985-03-07,3.0307,3.0424,3.0043,3.0043,587934,0
1985-03-08,3.0307,3.0954,3.0043,3.081,745965,0
1985-03-11,3.081,3.081,2.9926,3.0307,396263,0
1985-03-12,3.0043,3.0572,3.0043,3.0307,681734,0
1985-03-13,3.019,3.0572,2.9664,2.9778,837386,0
1985-03-14,2.9276,2.9664,2.9014,2.9544,1507563,0
1985-03-15,2.9544,2.9544,2.8513,2.8631,437383,0
1985-03-18,2.8631,2.9161,2.8513,2.8513,637213,0
1985-03-19,2.8513,2.9778,2.8513,2.9778,1224128,0
1985-03-20,2.9778,2.9926,2.9161,2.9395,412914,0
1985-03-21,2.9161,2.9544,2.9014,2.9276,460149,0
1985-03-22,2.9276,2.9395,2.825,2.8367,773829,0
1985-03-25,2.7982,2.9161,2.7749,2.825,456412,0
1985-03-26,2.813,2.825,2.7749,2.7868,442145,0
1985-03-27,2.813,2.8513,2.7982,2.8513,589298,0
1985-03-28,2.8513,2.9276,2.813,2.8367,5729828,0
1985-03-29,2.8631,2.9014,2.8513,2.9014,448938,0
1985-04-01,2.9014,2.9276,2.9014,2.9161,418352,0
1985-04-02,2.9161,2.9276,2.9014,2.9161,253188,0
1985-04-03,2.9276,2.9276,2.8367,2.8777,327609,0
1985-04-04,2.8777,2.9014,2.8513,2.8777,670860,0
1985-04-08,2.8895,2.9014,2.825,2.8367,496515,0
1985-04-09,2.8631,2.8777,2.8367,2.8513,532880,0
1985-04-10,2.8777,2.9161,2.8631,2.8777,711639,0
1985-04-11,2.9014,2.9664,2.9014,2.9276,1132036,0
1985-04-12,2.9014,2.9395,2.9014,2.9395,221581,0
1985-04-15,2.9276,2.9395,2.9276,2.9395,286830,0
1985-04-16,2.9544,2.9778,2.9276,2.9395,458115,0
1985-04-17,2.9664,3.019,2.9664,2.9664,1907902,0
1985-04-18,2.9778,3.1072,2.9544,2.9544,1160920,0
1985-04-19,2.9395,2.9926,2.9395,2.9664,386069,0
1985-04-22,2.9395,2.9544,2.9161,2.9544,586575,0
1985-04-23,2.9395,2.9778,2.9395,2.9664,1061686,0
1985-04-24,2.9778,2.9778,2.9395,2.9544,419712,0
1985-04-25,2.9544,2.9664,2.9276,2.9664,251827,0
1985-04-26,2.9544,2.9778,2.9395,2.9395,587934,0
1985-04-29,2.9483,2.975,2.8837,2.8953,509773,0
1985-04-30,2.8571,2.9101,2.8305,2.9101,586917,0
1985-05-01,2.8953,2.9101,2.819,2.819,240614,0
1985-05-02,2.8305,2.8721,2.8042,2.8571,334067,0
1985-05-03,2.9101,2.9101,2.8721,2.8953,387425,0
1985-05-06,2.8953,2.9101,2.8453,2.8571,1141206,0
1985-05-07,2.8571,2.8721,2.819,2.819,467631,0
1985-05-08,2.8042,2.8042,2.7396,2.8042,612745,0
1985-05-09,2.8042,2.8453,2.7923,2.8305,451318,0
1985-05-10,2.8837,2.9483,2.8571,2.8953,1249276,0
1985-05-13,2.9101,2.9365,2.8953,2.9365,761257,0
1985-05-14,2.975,2.9867,2.9599,2.9599,743588,0
1985-05-15,2.9599,3.0249,2.9483,3.0133,444861,0
1985-05-16,3.0249,3.0659,3.0133,3.0398,531859,0
1985-05-17,3.0133,3.1161,3.0133,3.0659,624300,0
1985-05-20,3.1428,3.1428,3.0923,3.1044,703486,0
1985-05-21,3.1044,3.1308,3.0923,3.1308,536617,0
1985-05-22,3.1044,3.1308,3.1044,3.1308,565846,0
1985-05-23,3.1161,3.1308,3.0659,3.1044,602891,0
1985-05-24,3.1044,3.1308,3.0923,3.1161,861513,0
1985-05-28,3.1308,3.1428,3.0659,3.0923,607988,0
1985-05-29,3.0923,3.0923,2.975,3.0012,704163,0
1985-05-30,3.0012,3.0133,2.975,3.0012,834326,0
1985-05-31,2.975,3.0398,2.9599,3.0012,696686,0
1985-06-03,3.0133,3.0249,2.9599,3.0012,347663,0
1985-06-04,3.0133,3.0659,3.0133,3.0659,358543,0
1985-06-05,3.0659,3.0923,3.0133,3.0516,738487,0
1985-06-06,3.0398,3.0398,2.975,3.0249,426849,0
1985-06-07,3.0249,3.0249,2.975,3.0012,722855,0
1985-06-10,3.0012,3.0133,2.9867,3.0012,170602,0
1985-06-11,3.0012,3.0249,2.975,2.9867,903993,0
1985-06-12,2.975,3.0133,2.9599,2.9867,485302,0
1985-06-13,2.9599,3.0133,2.9599,2.9867,472727,0
1985-06-14,3.0133,3.0516,3.0133,3.0398,583516,0
1985-06-17,3.0249,3.0249,2.9867,3.0133,604927,0
1985-06-18,3.0012,3.0133,2.975,3.0012,300087,0
1985-06-19,2.9867,3.0133,2.975,2.975,280713,0
1985-06-20,2.9867,3.0012,2.975,2.9867,199490,0
1985-06-21,2.9867,3.0133,2.9599,3.0133,1051487,0
1985-06-24,3.0133,3.0133,2.9599,3.0012,424808,0
1985-06-25,2.9867,3.0012,2.9365,2.9483,615803,0
1985-06-26,2.975,2.975,2.9101,2.9365,932541,0
1985-06-27,2.9365,2.9483,2.8953,2.9483,763636,0
1985-06-28,2.9599,2.9867,2.9365,2.9867,701446,0
1985-07-01,2.9599,2.9867,2.9219,2.975,998130,0
1985-07-02,2.975,2.9867,2.9365,2.9365,504675,0
1985-07-03,2.9599,2.9599,2.9365,2.9365,240271,0
1985-07-05,2.9483,3.0012,2.9365,2.975,347321,0
1985-07-08,2.975,2.975,2.9365,2.9599,201189,0
1985-07-09,2.9867,3.0133,2.975,2.975,863551,0
1985-07-10,2.975,3.0516,2.9599,3.0398,1105863,0
1985-07-11,3.0398,3.0516,3.0133,3.0398,956670,0
1985-07-12,3.0398,3.0779,3.0249,3.0659,835343,0
1985-07-15,3.0398,3.0659,2.9867,2.9867,506372,0
1985-07-16,3.0012,3.0516,3.0012,3.0398,587257,0
1985-07-17,3.0923,3.1044,3.0516,3.0659,915888,0
1985-07-18,3.0659,3.0779,3.0249,3.0249,248431,0
1985-07-19,3.0249,3.0923,3.0249,3.0779,732032,0
1985-07-22,3.0659,3.0659,2.9365,3.0516,274936,0
1985-07-23,3.0249,3.0923,3.0133,3.0516,736110,0
1985-07-24,3.0516,3.0516,3.0012,3.0133,844861,0
1985-07-25,3.0133,3.0398,3.0012,3.0398,616146,0
1985-07-26,3.0398,3.0659,3.0133,3.0398,501615,0
1985-07-29,3.0334,3.0488,2.9955,3.0334,570941,0
1985-07-30,3.0334,3.0488,3.0219,3.0219,788444,0
1985-07-31,3.0334,3.0605,3.0219,3.0488,651148,0
1985-08-01,3.0334,3.0868,3.0334,3.0746,1416485,0
1985-08-02,3.0868,3.0868,3.0334,3.0746,574342,0
1985-08-05,3.0488,3.0746,3.0334,3.0488,644349,0
1985-08-06,3.0605,3.0746,3.0072,3.0072,497876,0
1985-08-07,3.0072,3.0219,2.9955,3.0072,1136793,0
1985-08-08,3.0072,3.0072,2.9544,2.9544,498217,0
1985-08-09,2.9544,2.9687,2.9426,2.9426,298045,0
1985-08-12,2.9687,2.9687,2.9014,2.9014,313337,0
1985-08-13,2.9014,2.9161,2.8631,2.8895,230419,0
1985-08-14,2.8895,2.9014,2.8777,2.8777,182837,0
1985-08-15,2.8895,2.8895,2.8777,2.8895,326254,0
1985-08-16,2.8367,2.8895,2.825,2.8367,1003909,0
1985-08-19,2.8367,2.9161,2.8367,2.9014,172643,0
1985-08-20,2.9161,2.9687,2.9014,2.9426,376210,0
1985-08-21,2.9544,2.9955,2.9426,2.9955,325575,0
1985-08-22,2.9807,2.9955,2.9544,2.9544,354800,0
1985-08-23,2.9544,2.9807,2.9426,2.9687,229736,0
1985-08-26,2.9807,2.9807,2.9426,2.9544,219883,0
1985-08-27,2.9687,3.0219,2.9544,3.0072,345285,0
1985-08-28,2.9955,3.0219,2.9807,3.0219,724218,0
1985-08-29,3.0072,3.0488,2.9807,3.0219,254547,0
1985-08-30,2.9955,3.0219,2.9807,3.0072,364315,0
1985-09-03,3.0334,3.0488,2.9807,2.9955,310959,0
1985-09-04,3.0219,3.0219,2.9955,3.0072,231093,0
1985-09-05,3.0219,3.0219,2.9807,2.9955,223277,0
1985-09-06,2.9807,3.0334,2.9807,3.0219,376892,0
1985-09-09,3.0072,3.0488,3.0072,3.0334,260323,0
1985-09-10,3.0219,3.0334,2.9955,3.0072,308918,0
1985-09-11,2.9955,2.9955,2.8367,2.8777,638234,0
1985-09-12,2.8513,2.8895,2.8367,2.8513,292272,0
1985-09-13,2.8513,2.8631,2.8103,2.8367,657268,0
1985-09-16,2.8513,2.9014,2.8367,2.8513,254202,0
1985-09-17,2.8631,2.8631,2.825,2.8367,876126,0
1985-09-18,2.8367,2.8631,2.8103,2.8367,547493,0
1985-09-19,2.825,2.8367,2.7837,2.825,840100,0
1985-09-20,2.825,2.825,2.7837,2.7837,907735,0
1985-09-23,2.8367,2.8777,2.825,2.825,1238745,0
1985-09-24,2.825,2.8367,2.7982,2.8103,475105,0
1985-09-25,2.7982,2.825,2.7717,2.7837,686492,0
1985-09-26,2.7569,2.7982,2.7453,2.7569,301785,0
1985-09-30,2.7569,2.7837,2.7569,2.7837,454715,0
1985-10-01,2.7837,2.8103,2.7837,2.7982,461853,0
1985-10-02,2.7717,2.8513,2.7717,2.825,541374,0
1985-10-03,2.8103,2.8367,2.7837,2.8367,334067,0
1985-10-04,2.8367,2.8631,2.8103,2.8513,311980,0
1985-10-07,2.8367,2.8367,2.7306,2.7717,623957,0
1985-10-08,2.7717,2.7982,2.7453,2.7569,610028,0
1985-10-09,2.7837,2.7837,2.7453,2.7569,463890,0
1985-10-10,2.7837,2.7837,2.7569,2.7837,266782,0
1985-10-11,2.7837,2.8103,2.7717,2.7837,209685,0
1985-10-14,2.7982,2.825,2.7837,2.825,109430,0
1985-10-15,2.8103,2.8103,2.7837,2.8103,471027,0
1985-10-16,2.8103,2.8367,2.7982,2.8367,233471,0
1985-10-17,2.8513,2.8513,2.7717,2.7837,347663,0
1985-10-18,2.7717,2.7982,2.7717,2.7982,543416,0
1985-10-21,2.7982,2.7982,2.7569,2.7837,621923,0
1985-10-22,2.7982,2.7982,2.7569,2.7717,614783,0
1985-10-23,2.7569,2.7837,2.7453,2.7453,352422,0
1985-10-24,2.7453,2.7453,2.7069,2.7306,914869,0
1985-10-25,2.7189,2.7306,2.7189,2.7306,252506,0
1985-10-28,2.6864,2.7542,2.6336,2.6864,858116,0
1985-10-29,2.6749,2.7131,2.6749,2.6864,582495,0
1985-10-30,2.7131,2.8072,2.7131,2.7923,717420,0
1985-10-31,2.8072,2.819,2.7804,2.8072,531521,0
1985-11-01,2.7923,2.8721,2.7804,2.8721,961089,0
1985-11-04,2.8453,2.9132,2.8453,2.8721,1132036,0
1985-11-05,2.9251,2.9926,2.8721,2.9926,1024300,0
1985-11-06,2.9926,3.0605,2.9807,3.0605,1480036,0
1985-11-07,3.0453,3.0605,3.019,3.0453,771113,0
1985-11-08,3.0453,3.0453,3.0072,3.019,494138,0
1985-11-11,3.0334,3.0868,3.0334,3.0868,643332,0
1985-11-12,3.0868,3.0985,3.0605,3.0868,1496351,0
1985-11-13,3.0721,3.1134,3.0453,3.0721,1390996,0
1985-11-14,3.0868,3.0985,3.0605,3.0868,768731,0
1985-11-15,3.0721,3.0868,3.0605,3.0605,471027,0
1985-11-18,3.0453,3.0721,3.0453,3.0721,348344,0
1985-11-19,3.0721,3.0868,3.0453,3.0605,774853,0
1985-11-20,3.0605,3.0868,3.0334,3.0605,606627,0
1985-11-21,3.0985,3.1514,3.0985,3.1514,2861176,0
1985-11-22,3.1252,3.1662,3.1134,3.1395,1494649,0
1985-11-25,3.1395,3.1662,3.1134,3.1662,924045,0
1985-11-26,3.1395,3.1781,3.1395,3.1781,421410,0
1985-11-27,3.1781,3.2985,3.1662,3.2985,2099577,0
1985-11-29,3.2985,3.3398,3.284,3.284,987935,0
1985-12-02,3.2574,3.2722,3.2195,3.2456,623621,0
1985-12-03,3.2722,3.3249,3.2574,3.3249,753444,0
1985-12-04,3.3514,3.4045,3.3398,3.3928,1347836,0
1985-12-05,3.378,3.3928,3.3132,3.3249,1042990,0
1985-12-06,3.284,3.3249,3.2722,3.3132,1170435,0
1985-12-09,3.284,3.3398,3.284,3.3249,973325,0
1985-12-10,3.3132,3.3514,3.3132,3.3514,709260,0
1985-12-11,3.3514,3.3928,3.3514,3.3514,961768,0
1985-12-12,3.3664,3.3664,3.2985,3.3398,1096689,0
1985-12-13,3.3514,3.4045,3.3514,3.4045,1025999,0
1985-12-16,3.3928,3.4457,3.378,3.4045,1852510,0
1985-12-17,3.4193,3.4193,3.3398,3.378,803399,0
1985-12-18,3.3514,3.378,3.2722,3.2985,916225,0
1985-12-19,3.2456,3.3132,3.231,3.2456,1058964,0
1985-12-20,3.2456,3.3398,3.2456,3.284,1249958,0
1985-12-23,3.2574,3.284,3.2195,3.231,928464,0
1985-12-24,3.2456,3.2456,3.1924,3.2195,479525,0
1985-12-26,3.2043,3.231,3.1781,3.1924,373152,0
1985-12-27,3.1781,3.2722,3.1781,3.2722,432290,0
1985-12-30,3.284,3.2985,3.2456,3.2722,532542,0
1985-12-31,3.2985,3.2985,3.2195,3.2722,484626,0
1986-01-02,3.2574,3.284,3.1924,3.2456,432290,0
1986-01-03,3.231,3.284,3.231,3.284,540018,0
1986-01-06,3.2985,3.2985,3.2456,3.2574,411897,0
1986-01-07,3.2722,3.3398,3.2574,3.3398,631096,0
1986-01-08,3.3398,3.378,3.2722,3.284,1323028,0
1986-01-09,3.2722,3.2722,3.1924,3.2043,673580,0
1986-01-10,3.2195,3.2456,3.1924,3.231,952931,0
1986-01-13,3.2043,3.2722,3.2043,3.2574,754120,0
1986-01-14,3.2574,3.2574,3.2043,3.231,361598,0
1986-01-15,3.2043,3.2722,3.2043,3.2456,1129995,0
1986-01-16,3.231,3.2456,3.2043,3.2456,656921,0
1986-01-17,3.2456,3.2985,3.2456,3.2722,1199321,0
1986-01-20,3.2574,3.2985,3.2574,3.2985,500597,0
1986-01-21,3.3249,3.3249,3.2722,3.2985,516229,0
1986-01-22,3.2722,3.2985,3.2043,3.2195,450974,0
1986-01-23,3.2043,3.2195,3.1514,3.2195,477145,0
1986-01-24,3.2043,3.2456,3.1781,3.2456,1022941,0
1986-01-27,3.2544,3.2928,3.2129,3.2544,554631,0
1986-01-28,3.2544,3.4281,3.2397,3.3221,1263553,0
1986-01-29,3.3604,3.5222,3.3485,3.4429,2780973,0
1986-01-30,3.4429,3.5074,3.4281,3.4543,1370265,0
1986-01-31,3.4429,3.5634,3.4429,3.5074,1490914,0
1986-02-03,3.5074,3.6161,3.4959,3.6017,2652509,0
1986-02-04,3.6017,3.7104,3.6017,3.7104,4859819,0
1986-02-05,3.7104,3.7371,3.6842,3.7371,1638063,0
1986-02-06,3.7254,3.7781,3.7254,3.7516,2597452,0
1986-02-07,3.7371,3.7516,3.6693,3.7254,735090,0
1986-02-10,3.7104,3.7371,3.696,3.7371,428887,0
1986-02-11,3.7254,3.7636,3.7104,3.7104,1618695,0
1986-02-12,3.7104,3.7104,3.6428,3.6576,582160,0
1986-02-13,3.6428,3.6693,3.6161,3.6576,756496,0
1986-02-14,3.6842,3.7254,3.6693,3.7254,755822,0
1986-02-18,3.7371,3.7781,3.7254,3.7636,1080035,0
1986-02-19,3.7516,3.7781,3.7104,3.7371,1058964,0
1986-02-20,3.7104,3.7781,3.696,3.7636,776892,0
1986-02-21,3.7898,3.8723,3.7781,3.8456,1573156,0
1986-02-24,3.8456,3.8576,3.8193,3.8576,820735,0
1986-02-25,3.8312,3.8312,3.7898,3.8046,458115,0
1986-02-26,3.8046,3.8312,3.7898,3.8193,409859,0
1986-02-27,3.8456,3.8987,3.8456,3.8987,875447,0
1986-02-28,3.9254,3.9399,3.8841,3.9399,1252337,0
1986-03-03,3.9399,3.9931,3.8576,3.8841,1759047,0
1986-03-04,3.8576,3.8987,3.7636,3.8456,1710795,0
1986-03-05,3.8312,3.8312,3.7104,3.7516,1090910,0
1986-03-06,3.7636,3.7898,3.7254,3.7781,1017840,0
1986-03-07,3.7636,3.9254,3.7516,3.8841,1091931,0
1986-03-10,3.9134,4.0195,3.8987,4.0195,1681563,0
1986-03-11,4.0873,4.1549,4.0195,4.1549,3432456,0
1986-03-12,4.1401,4.1549,4.046,4.0722,2710620,0
1986-03-13,4.0342,4.0342,3.9399,4.0077,1709428,0
1986-03-14,4.0077,4.1137,3.9931,4.0607,2115889,0
1986-03-17,4.0873,4.1665,4.0607,4.1017,2343590,0
1986-03-18,4.0722,4.1401,4.0607,4.1401,1040611,0
1986-03-19,4.1401,4.1401,4.0195,4.0342,707562,0
1986-03-20,4.0342,4.1137,4.0195,4.1017,1225829,0
1986-03-21,4.1017,4.1017,3.9399,3.9399,748345,0
1986-03-24,3.9665,4.1017,3.9399,4.1017,1281906,0
1986-03-25,4.0873,4.0873,4.0195,4.046,900253,0
1986-03-26,4.0342,4.0873,4.0342,4.0607,653185,0
1986-03-27,4.0722,4.1017,4.046,4.0722,1074938,0
1986-03-31,4.1137,4.1549,4.0873,4.1401,1533390,0
1986-04-01,4.1283,4.1401,4.0195,4.0342,744945,0
1986-04-02,3.9931,4.0077,3.8841,4.0077,583178,0
1986-04-03,4.0342,4.0342,3.9665,3.9782,1000512,0
1986-04-04,3.9665,3.9931,3.8456,3.8723,791846,0
1986-04-07,3.8723,3.8723,3.7898,3.8576,838066,0
1986-04-08,3.8312,3.9931,3.8312,3.9782,806115,0
1986-04-09,4.0342,4.0873,4.0077,4.0607,1550045,0
1986-04-10,4.0607,4.1137,4.0607,4.0873,550892,0
1986-04-11,4.1665,4.196,4.0077,4.0077,1079358,0
1986-04-14,4.046,4.1549,4.0195,4.1137,648427,0
1986-04-15,4.1017,4.2341,4.0873,4.196,1357691,0
1986-04-16,4.196,4.3168,4.196,4.3168,2387089,0
1986-04-17,4.3286,4.3286,4.196,4.2225,1331863,0
1986-04-18,4.2756,4.2756,4.0342,4.0873,845200,0
1986-04-21,4.1017,4.1017,4.0195,4.0195,953272,0
1986-04-22,4.0195,4.0342,3.9254,3.9517,1258796,0
1986-04-23,3.9254,3.9517,3.8987,3.9254,758878,0
1986-04-24,3.9399,4.0077,3.8987,4.0077,1228549,0
1986-04-25,4.0195,4.0607,3.9782,4.0195,710619,0
1986-04-28,4.1107,4.1224,4.0283,4.1107,632458,0
1986-04-29,4.1107,4.1107,4.0136,4.0402,651148,0
1986-04-30,4.0283,4.0402,3.9723,3.987,577404,0
1986-05-01,3.9723,4.0019,3.9607,3.987,365337,0
1986-05-02,3.9723,4.0019,3.9045,3.9342,976040,0
1986-05-05,3.9342,4.0136,3.9342,4.0136,1714188,0
1986-05-06,4.0019,4.0136,3.9342,3.9723,1282246,0
1986-05-07,3.987,3.987,3.8518,3.8518,1516742,0
1986-05-08,3.8663,3.8663,3.8252,3.8663,1035175,0
1986-05-09,3.8518,3.8518,3.7693,3.8108,840781,0
1986-05-12,3.8108,3.8108,3.7842,3.8108,1101786,0
1986-05-13,3.7842,3.7988,3.7576,3.7693,427868,0
1986-05-14,3.7842,3.7842,3.743,3.7842,257604,0
1986-05-15,3.7842,3.7842,3.7576,3.7693,364315,0
1986-05-16,3.7842,3.7842,3.6604,3.6604,588612,0
1986-05-19,3.6604,3.6604,3.5663,3.6075,446900,0
1986-05-20,3.6227,3.7283,3.6227,3.7017,956670,0
1986-05-21,3.743,3.7693,3.7166,3.743,826846,0
1986-05-22,3.743,3.8252,3.7166,3.8108,594733,0
1986-05-23,3.8663,3.9459,3.8663,3.9195,766016,0
1986-05-27,3.9342,4.0402,3.9342,4.0283,574001,0
1986-05-28,4.0402,4.1107,4.0019,4.0694,883943,0
1986-05-29,4.0402,4.0402,3.987,4.0019,698044,0
1986-05-30,4.0136,4.0547,4.0019,4.0283,684110,0
1986-06-02,4.0136,4.0402,3.987,4.0019,560749,0
1986-06-03,3.987,3.987,3.9045,3.9723,404422,0
1986-06-04,3.9723,3.987,3.8781,3.8781,569585,0
1986-06-05,3.837,3.8518,3.7693,3.8252,463555,0
1986-06-06,3.837,3.837,3.7576,3.7988,1211893,0
1986-06-09,3.7988,3.7988,3.6754,3.7283,966867,0
1986-06-10,3.6901,3.743,3.6901,3.7283,998130,0
1986-06-11,3.7166,3.7283,3.6901,3.7283,301444,0
1986-06-12,3.7283,3.7842,3.7283,3.743,630757,0
1986-06-13,3.743,3.9045,3.743,3.9045,1778761,0
1986-06-16,3.8781,3.9045,3.7988,3.9045,656583,0
1986-06-17,3.8781,3.9045,3.7988,3.837,496857,0
1986-06-18,3.8108,3.8108,3.743,3.8108,756843,0
1986-06-19,3.7693,3.7988,3.743,3.7842,651148,0
1986-06-20,3.7693,3.8108,3.7576,3.8108,1578592,0
1986-06-23,3.7842,3.7988,3.7576,3.7842,588273,0
1986-06-24,3.7842,3.8108,3.7576,3.7576,862873,0
1986-06-25,3.7693,3.7988,3.743,3.743,903313,0
1986-06-26,3.743,3.7693,3.743,3.7576,764316,0
1986-06-27,3.7576,3.7693,3.7283,3.743,1231264,0
1986-06-30,3.743,3.7988,3.743,3.7842,521666,0
1986-07-01,3.7693,3.7842,3.743,3.743,1408669,0
1986-07-02,3.743,3.743,3.7166,3.7166,1293462,0
1986-07-03,3.7017,3.7166,3.6754,3.7017,736451,0
1986-07-07,3.6901,3.6901,3.5663,3.5928,916909,0
1986-07-08,3.5812,3.6227,3.5398,3.5547,2340867,0
1986-07-09,3.5812,3.6341,3.5398,3.6227,968563,0
1986-07-10,3.6227,3.6604,3.5928,3.6341,1521837,0
1986-07-11,3.6341,3.6754,3.6227,3.6604,283433,0
1986-07-14,3.6486,3.6754,3.6341,3.6341,363636,0
1986-07-15,3.6486,3.6604,3.5252,3.5252,642311,0
1986-07-16,3.5398,3.6075,3.5398,3.6075,569585,0
1986-07-17,3.6075,3.6075,3.4575,3.4575,616484,0
1986-07-18,3.4723,3.5812,3.4723,3.5547,1074259,0
1986-07-21,3.5547,3.5663,3.4575,3.4723,343244,0
1986-07-22,3.5135,3.5252,3.3899,3.431,656583,0
1986-07-23,3.4163,3.431,3.3102,3.3221,524721,0
1986-07-24,3.3367,3.378,3.3367,3.3485,708926,0
1986-07-25,3.378,3.4575,3.378,3.4575,713680,0
1986-07-28,3.5074,3.5899,3.5074,3.5074,819371,0
1986-07-29,3.4927,3.5899,3.4927,3.5752,316738,0
1986-07-30,3.6045,3.6986,3.5899,3.6869,791166,0
1986-07-31,3.6576,3.6722,3.5752,3.6045,1627872,0
1986-08-01,3.6045,3.6161,3.5488,3.5488,456073,0
1986-08-04,3.5488,3.5899,3.4248,3.5488,476125,0
1986-08-05,3.5752,3.5899,3.481,3.5074,1240779,0
1986-08-06,3.481,3.481,3.4248,3.4515,538318,0
1986-08-07,3.4662,3.5339,3.4515,3.5222,564146,0
1986-08-08,3.5074,3.5339,3.481,3.4927,512829,0
1986-08-11,3.5074,3.7136,3.5074,3.6986,1190482,0
1986-08-12,3.7136,3.7283,3.6722,3.6722,439420,0
1986-08-13,3.7136,3.7547,3.6722,3.7547,1101786,0
1986-08-14,3.7693,3.9045,3.7547,3.8487,2575024,0
1986-08-15,3.8487,3.8487,3.7812,3.7812,530502,0
1986-08-18,3.8073,3.8073,3.7283,3.7398,612406,0
1986-08-19,3.7812,3.837,3.7398,3.8073,531521,0
1986-08-20,3.8225,3.8225,3.7693,3.8073,962108,0
1986-08-21,3.8636,3.9607,3.837,3.8781,1017504,0
1986-08-22,3.837,4.0136,3.837,3.9723,947493,0
1986-08-25,3.9723,3.987,3.9195,3.9723,802040,0
1986-08-26,3.9723,4.0136,3.9459,3.9723,1811386,0
1986-08-27,4.0019,4.0839,3.9723,4.0839,1544265,0
1986-08-28,4.0694,4.1107,3.9459,3.9459,3874262,0
1986-08-29,4.0547,4.1107,3.9459,4.0429,1123876,0
1986-09-02,4.0136,4.0429,3.8899,3.9195,816652,0
1986-09-03,3.8899,4.0019,3.8781,4.0019,945115,0
1986-09-04,4.0136,4.1518,4.0019,4.1518,2309263,0
1986-09-05,4.1665,4.249,4.1665,4.1932,3738318,0
1986-09-08,4.1665,4.1665,4.0694,4.1255,1228207,0
1986-09-09,4.1518,4.2077,4.1107,4.1665,1707054,0
1986-09-10,4.1518,4.1665,4.0429,4.1107,1209856,0
1986-09-11,4.096,4.096,3.837,3.9195,1711471,0
1986-09-12,3.9195,3.987,3.837,3.9045,1809348,0
1986-09-15,3.9045,3.9311,3.837,3.8487,1145625,0
1986-09-16,3.8636,3.8636,3.7547,3.837,990318,0
1986-09-17,3.8636,3.9607,3.837,3.9045,1512321,0
1986-09-18,3.8899,3.9195,3.7812,3.8487,677656,0
1986-09-19,3.7957,3.837,3.7693,3.837,765338,0
1986-09-22,3.837,3.8636,3.7812,3.837,839423,0
1986-09-23,3.8487,3.9045,3.7547,3.7812,615122,0
1986-09-24,3.7693,3.8073,3.7693,3.7812,696344,0
1986-09-25,3.7812,3.7957,3.6986,3.7398,861854,0
1986-09-26,3.7136,3.8636,3.7136,3.837,747665,0
1986-09-29,3.8073,3.8225,3.7136,3.7693,1642821,0
1986-09-30,3.7812,3.8781,3.7812,3.8073,907054,0
1986-10-01,3.8073,3.9195,3.8073,3.837,951231,0
1986-10-02,3.837,3.8899,3.837,3.8487,624979,0
1986-10-03,3.9459,3.9459,3.8487,3.8487,510453,0
1986-10-06,3.8487,3.9045,3.8073,3.8781,432626,0
1986-10-07,3.8636,3.8899,3.7957,3.837,1343075,0
1986-10-08,3.8073,3.9311,3.8073,3.9311,1002211,0
1986-10-09,3.9311,3.987,3.9045,3.9459,1979613,0
1986-10-10,3.9311,3.9459,3.8781,3.8899,1361769,0
1986-10-13,3.9045,4.0283,3.9045,4.0283,1239084,0
1986-10-14,4.0547,4.096,4.0429,4.096,1861683,0
1986-10-15,4.0839,4.1107,4.0429,4.0547,1278164,0
1986-10-16,4.0839,4.1665,4.0839,4.1372,2313001,0
1986-10-17,4.1665,4.1932,4.1255,4.1518,1481057,0
1986-10-20,4.0839,4.0839,3.7812,3.9723,785726,0
1986-10-21,3.987,4.0283,3.9045,4.0283,626338,0
1986-10-22,4.0547,4.0839,4.0283,4.0547,1136108,0
1986-10-23,4.0547,4.1932,4.0547,4.1518,1019541,0
1986-10-24,4.1372,4.1665,4.0547,4.0839,1039931,0
1986-10-27,4.0783,4.0783,3.9958,4.0783,656583,0
1986-10-28,4.0783,4.1196,4.0489,4.1196,548175,0
1986-10-29,4.0635,4.1751,3.9399,4.1751,403059,0
1986-10-30,4.2577,4.2577,4.2284,4.2284,943078,0
1986-10-31,4.2021,4.3402,4.2021,4.3257,3195927,0
1986-11-03,4.3548,4.4079,4.3402,4.4079,1929991,0
1986-11-04,4.3815,4.3961,4.2992,4.3666,1864743,0
1986-11-05,4.3402,4.3961,4.3137,4.3548,1318269,0
1986-11-06,4.3548,4.4519,4.2723,4.3402,2785730,0
1986-11-07,4.3402,4.3402,4.2577,4.2992,584874,0
1986-11-10,4.2723,4.2992,4.2577,4.2843,525748,0
1986-11-11,4.2843,4.2992,4.2723,4.2992,456073,0
1986-11-12,4.3137,4.3137,4.2577,4.2723,464572,0
1986-11-13,4.2723,4.2843,4.243,4.243,1124554,0
1986-11-14,4.243,4.2992,4.2164,4.2992,617504,0
1986-11-17,4.2723,4.3257,4.243,4.2992,837046,0
1986-11-18,4.2843,4.2992,4.0635,4.0635,790826,0
1986-11-19,4.0783,4.2021,4.0635,4.187,1075620,0
1986-11-20,4.187,4.3402,4.1751,4.3402,1170775,0
1986-11-21,4.3402,4.4519,4.3257,4.3666,2433644,0
1986-11-24,4.3666,4.4519,4.3548,4.4373,1973836,0
1986-11-25,4.4373,4.4373,4.3137,4.3666,1214956,0
1986-11-26,4.3402,4.3815,4.3137,4.3548,510790,0
1986-11-28,4.3402,4.3548,4.2992,4.3548,401016,0
1986-12-01,4.3402,4.3402,4.243,4.2843,967203,0
1986-12-02,4.3137,4.464,4.3137,4.4079,3250300,0
1986-12-03,4.4373,4.4933,4.4373,4.4933,2523365,0
1986-12-04,4.4933,4.5609,4.4933,4.5462,1785894,0
1986-12-05,4.5343,4.5462,4.3402,4.4226,915207,0
1986-12-08,4.4226,4.4226,4.2577,4.4226,1075620,0
1986-12-09,4.4079,4.4079,4.2992,4.3402,1901447,0
1986-12-10,4.3137,4.3666,4.3137,4.3548,600850,0
1986-12-11,4.3548,4.3548,4.2577,4.3402,810878,0
1986-12-12,4.3137,4.3257,4.2723,4.3257,657605,0
1986-12-15,4.2992,4.2992,4.2021,4.2577,587257,0
1986-12-16,4.3402,4.3815,4.3137,4.3666,1749533,0
1986-12-17,4.3666,4.3666,4.2723,4.3137,722516,0
1986-12-18,4.3137,4.3548,4.2843,4.3257,721493,0
1986-12-19,4.2992,4.3666,4.2723,4.3666,1622433,0
1986-12-22,4.3137,4.3666,4.3137,4.3402,781312,0
1986-12-23,4.3402,4.3402,4.2164,4.2992,2117926,0
1986-12-24,4.3137,4.3666,4.3137,4.3548,335090,0
1986-12-26,4.3548,4.3666,4.3257,4.3548,115886,0
1986-12-29,4.3666,4.3666,4.2843,4.3257,731353,0
1986-12-30,4.3137,4.3137,4.2577,4.2723,642992,0
1986-12-31,4.2577,4.2577,4.1459,4.1751,600509,0
1987-01-02,4.187,4.3137,4.187,4.2843,420052,0
1987-01-05,4.2843,4.4226,4.2843,4.3961,2164147,0
1987-01-06,4.4079,4.4373,4.3548,4.3666,4282078,0
1987-01-07,4.3961,4.5343,4.3548,4.4933,4044183,0
1987-01-08,4.5195,4.5462,4.4782,4.5052,2049961,0
1987-01-09,4.5052,4.6315,4.4519,4.6168,2325918,0
1987-01-12,4.6168,4.6845,4.5904,4.658,2854718,0
1987-01-13,4.6433,4.7402,4.602,4.7402,2209007,0
1987-01-14,4.7549,4.8932,4.7402,4.8639,4995757,0
1987-01-15,4.908,5.0996,4.908,5.0728,4859819,0
1987-01-16,5.0582,5.0728,4.9492,5.0315,3389638,0
1987-01-19,4.9907,5.1287,4.9492,5.0315,1876639,0
1987-01-20,5.1845,5.2377,5.0876,5.1287,3738318,0
1987-01-21,5.0728,5.1845,5.0728,5.1287,1252000,0
1987-01-22,5.1141,5.3349,5.0996,5.2789,3023959,0
1987-01-23,5.3904,5.4172,5.1407,5.1701,3466440,0
1987-01-26,5.1082,5.1788,5.0934,5.1082,1983690,0
1987-01-27,5.1492,5.3439,5.1492,5.3439,2137637,0
1987-01-28,5.358,5.5524,5.3439,5.5112,3500427,0
1987-01-29,5.5409,5.582,5.3439,5.358,2263723,0
1987-01-30,5.3878,5.3878,5.2906,5.3026,1154462,0
1987-02-02,5.2759,5.4434,5.2613,5.4141,1155820,0
1987-02-03,5.4434,5.4701,5.3878,5.3878,899575,0
1987-02-04,5.358,5.3996,5.3171,5.3439,1514022,0
1987-02-05,5.358,5.4434,5.3319,5.4141,1315890,0
1987-02-06,5.4141,5.4141,5.2906,5.2906,1210536,0
1987-02-09,5.2906,5.3026,5.2054,5.22,520983,0
1987-02-10,5.2348,5.2465,5.0671,5.1345,1236368,0
1987-02-11,5.1492,5.2348,5.1231,5.2348,1394392,0
1987-02-12,5.2613,5.3319,5.1788,5.2759,1288699,0
1987-02-13,5.3026,5.3171,5.1905,5.2906,1316228,0
1987-02-17,5.2906,5.3996,5.2906,5.3996,1751572,0
1987-02-18,5.485,5.5112,5.4141,5.4288,2366359,0
1987-02-19,5.4288,5.4288,5.3026,5.358,1368905,0
1987-02-20,5.3996,5.4552,5.3171,5.4552,1074259,0
1987-02-23,5.4434,5.4434,5.2348,5.358,988275,0
1987-02-24,5.3319,5.3439,5.22,5.2348,926086,0
1987-02-25,5.2465,5.3996,5.2348,5.358,1543249,0
1987-02-26,5.3996,5.5112,5.358,5.5112,2220224,0
1987-02-27,5.5409,5.9025,5.4965,5.8055,4316062,0
1987-03-02,5.8055,5.8467,5.72,5.72,2385388,0
1987-03-03,5.6938,5.7055,5.6083,5.6379,2244350,0
1987-03-04,5.6938,5.72,5.6792,5.7055,1966358,0
1987-03-05,5.8172,6.041,5.7907,6.041,3670352,0
1987-03-06,6.041,6.4587,5.9999,6.3471,4689897,0
1987-03-09,6.2353,6.2647,6.0969,6.1791,1889551,0
1987-03-10,6.1791,6.2205,6.1233,6.138,1585729,0
1987-03-11,6.2089,6.306,6.1675,6.2089,3398475,0
1987-03-12,6.2089,6.2353,6.1526,6.1791,1584030,0
1987-03-13,6.2089,6.2089,5.9586,5.9586,1217673,0
1987-03-16,5.8731,5.9144,5.8172,5.9144,1116739,0
1987-03-17,5.9293,6.0117,5.8878,5.9144,1854208,0
1987-03-18,6.041,6.1791,6.041,6.1526,3166019,0
1987-03-19,6.1675,6.3735,6.1526,6.3735,2580122,0
1987-03-20,6.3471,6.4177,6.291,6.3322,2316739,0
1987-03-23,6.3204,6.6119,6.3204,6.5706,2657945,0
1987-03-24,6.5411,6.5559,6.3616,6.4293,1497703,0
1987-03-25,6.4029,6.4293,6.2497,6.4293,1579609,0
1987-03-26,6.4587,6.597,6.3204,6.5001,1531691,0
1987-03-27,6.5294,6.5294,6.3204,6.388,1801530,0
1987-03-30,6.0117,6.2765,6.0117,6.2497,3059308,0
1987-03-31,6.3204,6.4177,6.2497,6.3204,2136960,0
1987-04-01,6.1791,6.2353,6.1114,6.2089,2113168,0
1987-04-02,6.3471,6.3471,6.1114,6.1233,3243162,0
1987-04-03,6.138,6.3735,6.0557,6.291,2808835,0
1987-04-06,6.4029,6.6267,6.3471,6.5706,2265420,0
1987-04-07,6.5559,6.6822,6.5149,6.5149,2027184,0
1987-04-08,6.5411,6.6267,6.4587,6.4587,938314,0
1987-04-09,6.5001,6.5001,6.291,6.4029,1057945,0
1987-04-10,6.3735,6.4587,6.3616,6.4029,1022260,0
1987-04-13,6.3616,6.4029,6.1233,6.1233,2283775,0
1987-04-14,6.0117,6.082,5.9586,5.9999,2141718,0
1987-04-15,6.0969,6.2647,6.0261,6.2353,1749872,0
1987-04-16,6.291,6.3735,6.2353,6.2353,1821920,0
1987-04-20,6.2765,6.3204,6.0969,6.1938,1461344,0
1987-04-21,6.0969,6.2765,6.0261,6.2765,1405271,0
1987-04-22,6.2497,6.2765,6.0674,6.0674,1102465,0
1987-04-23,6.0674,6.1114,5.8731,5.9586,1406967,0
1987-04-24,5.8731,5.8731,5.5112,5.7347,5546308,0
1987-04-27,5.9674,5.9674,5.6436,5.9674,2737133,0
1987-04-28,5.994,6.0938,5.9819,6.0234,1632285,0
1987-04-29,6.1351,6.1645,6.0498,6.0793,1072899,0
1987-04-30,6.0938,6.1911,5.9819,6.1499,1317930,0
1987-05-01,6.1645,6.1645,6.0498,6.0938,1430076,0
1987-05-04,6.0498,6.1762,6.038,6.1645,922343,0
1987-05-05,6.1762,6.3322,6.1645,6.3028,1007647,0
1987-05-06,6.2882,6.3176,6.1201,6.1351,954970,0
1987-05-07,6.1351,6.1499,5.7702,5.8261,2608327,0
1987-05-08,5.8555,5.994,5.8143,5.9674,1674424,0
1987-05-11,5.9674,6.0498,5.7702,5.7702,1446390,0
1987-05-12,5.6878,5.7587,5.6319,5.6878,2344607,0
1987-05-13,5.7702,5.8143,5.6997,5.7291,1437553,0
1987-05-14,5.7291,5.7999,5.6733,5.7999,1402892,0
1987-05-15,5.7437,5.7437,5.4906,5.5613,1673069,0
1987-05-18,5.4641,5.4906,5.2109,5.4085,2371794,0
1987-05-19,5.4641,5.5056,5.2377,5.2377,2334753,0
1987-05-20,5.2109,5.2937,5.0141,5.2937,3394732,0
1987-05-21,5.4641,5.4641,5.323,5.4085,2645033,0
1987-05-22,5.4498,5.4641,5.3644,5.3936,1397793,0
1987-05-26,5.4203,5.6436,5.4203,5.6436,1874597,0
1987-05-27,5.6023,5.6878,5.5056,5.6023,1931350,0
1987-05-28,5.6173,5.6173,5.4085,5.5056,876806,0
1987-05-29,5.5878,5.6319,5.4498,5.4906,1250637,0
1987-06-01,5.6023,5.6733,5.5759,5.6173,993034,0
1987-06-02,5.6023,5.7291,5.4906,5.6997,1138828,0
1987-06-03,5.7143,5.9381,5.7143,5.9262,1788276,0
1987-06-04,5.8705,6.0085,5.7999,5.8822,1141548,0
1987-06-05,5.8969,5.8969,5.785,5.8822,896516,0
1987-06-08,5.8555,5.9113,5.8143,5.8555,583516,0
1987-06-09,5.8969,5.9113,5.8143,5.8822,675955,0
1987-06-10,5.8969,5.9262,5.785,5.8969,1725406,0
1987-06-11,5.9113,5.9113,5.7587,5.8822,977739,0
1987-06-12,5.9113,5.9381,5.7702,5.8409,1537128,0
1987-06-15,5.8555,5.8822,5.7702,5.8409,1605440,0
1987-06-16,5.8261,5.9381,5.8261,5.9113,978080,0
1987-06-17,5.9113,5.9262,5.8261,5.8261,1634325,0
1987-06-18,5.7999,5.7999,5.6997,5.7437,1202721,0
1987-06-19,5.7143,5.7143,5.5878,5.6584,2601871,0
1987-06-22,5.6733,5.8261,5.6733,5.8143,1572475,0
1987-06-23,5.8261,5.8261,5.7143,5.785,1129653,0
1987-06-24,5.7291,5.7437,5.6878,5.6997,1133732,0
1987-06-25,5.6997,5.8555,5.6997,5.8555,1231948,0
1987-06-26,5.785,5.8143,5.6878,5.6997,1093289,0
1987-06-29,5.6997,5.7143,5.5878,5.6584,1366524,0
1987-06-30,5.6997,5.6997,5.5613,5.6319,1415803,0
1987-07-01,5.6023,5.6436,5.5759,5.6436,1260496,0
1987-07-02,5.6584,5.6878,5.6023,5.6023,856075,0
1987-07-06,5.6436,5.6584,5.6023,5.6023,1427018,0
1987-07-07,5.6436,5.6584,5.5759,5.6023,1891252,0
1987-07-08,5.5319,5.5878,5.4203,5.4349,2330675,0
1987-07-09,5.3787,5.5319,5.3644,5.4641,3500427,0
1987-07-10,5.52,5.52,5.4203,5.4498,1107904,0
1987-07-13,5.4498,5.4498,5.3936,5.4349,891757,0
1987-07-14,5.4906,5.6584,5.4759,5.6436,2185218,0
1987-07-15,5.6173,5.6733,5.6023,5.6319,1811386,0
1987-07-16,5.6319,5.6584,5.4906,5.5759,1688021,0
1987-07-17,5.5878,5.6319,5.5468,5.5759,1847751,0
1987-07-20,5.5468,5.5468,5.4641,5.4759,917925,0
1987-07-21,5.4349,5.5319,5.4349,5.4498,1064064,0
1987-07-22,5.4203,5.4349,5.2937,5.4349,3363811,0
1987-07-23,5.3936,5.4349,5.3493,5.3644,1327784,0
1987-07-24,5.3787,5.4085,5.3493,5.3936,1088874,0
1987-07-27,5.4434,5.4434,5.3878,5.4434,1678844,0
1987-07-28,5.4584,5.485,5.4141,5.4434,1268310,0
1987-07-29,5.4434,5.5555,5.4288,5.5436,1193537,0
1987-07-30,5.5849,5.8528,5.5849,5.8528,3466440,0
1987-07-31,5.8528,5.8937,5.7115,5.7524,2565165,0
1987-08-03,5.67,5.8937,5.67,5.7819,1735597,0
1987-08-04,5.8117,5.8528,5.7262,5.8528,1434495,0
1987-08-05,5.8822,5.9793,5.8672,5.9793,1556159,0
1987-08-06,6.0645,6.1056,5.9793,6.0908,2166866,0
1987-08-07,6.1056,6.2057,6.0908,6.1762,1663894,0
1987-08-10,6.1615,6.1911,6.1499,6.1762,1464063,0
1987-08-11,6.2323,6.3028,6.1201,6.2765,2869668,0
1987-08-12,6.2765,6.291,6.1762,6.2616,2952591,0
1987-08-13,6.2616,6.3735,6.2467,6.3471,2054380,0
1987-08-14,6.3176,6.4177,6.2616,6.291,1242819,0
1987-08-17,6.4029,6.4029,6.2616,6.4029,1031099,0
1987-08-18,6.3176,6.3322,5.9793,6.3176,2498217,0
1987-08-19,6.2057,6.2765,6.0498,6.2467,1731182,0
1987-08-20,6.2323,6.2616,6.1056,6.2057,1704334,0
1987-08-21,6.2057,6.2323,6.0645,6.0645,1977912,0
1987-08-24,6.0908,6.1499,5.9793,6.1351,2065253,0
1987-08-25,6.1201,6.2057,6.0908,6.1762,2786070,0
1987-08-26,6.1499,6.1762,5.9793,6.1615,2217164,0
1987-08-27,6.1499,6.4881,6.0908,6.3028,3466440,0
1987-08-28,6.2765,6.2765,6.1351,6.2616,1604077,0
1987-08-31,6.2057,6.2205,6.1615,6.2205,1466441,0
1987-09-01,6.1499,6.2057,6.0352,6.0793,1940190,0
1987-09-02,6.0498,6.0498,5.9527,5.9793,1994565,0
1987-09-03,6.0085,6.0352,5.9085,5.9381,1345112,0
1987-09-04,5.9793,6.0206,5.8822,5.9644,1586406,0
1987-09-08,5.9527,5.9527,5.6964,5.7524,2683775,0
1987-09-09,5.7968,5.7968,5.67,5.6819,1703996,0
1987-09-10,5.7262,5.7674,5.6819,5.6964,1733222,0
1987-09-11,5.67,5.8672,5.67,5.8117,2734411,0
1987-09-14,5.8378,5.8528,5.7524,5.7819,1038573,0
1987-09-15,5.8117,5.8117,5.7115,5.8117,810536,0
1987-09-16,5.7115,5.7968,5.6964,5.6964,1489890,0
1987-09-17,5.7674,5.8117,5.7115,5.7262,909090,0
1987-09-18,5.7819,5.8528,5.7524,5.7819,1423281,0
1987-09-21,5.7524,5.7819,5.6407,5.6964,1551403,0
1987-09-22,5.67,5.7408,5.6145,5.7262,999830,0
1987-09-23,5.7262,5.8232,5.7115,5.7968,2313338,0
1987-09-24,5.7968,5.7968,5.6819,5.7968,1185052,0
1987-09-25,5.7524,5.7819,5.7115,5.7819,888361,0
1987-09-28,5.7819,5.7819,5.6964,5.6964,1549363,0
1987-09-29,5.7408,5.7819,5.7115,5.7674,1455226,0
1987-09-30,5.7674,5.9085,5.7674,5.8822,2129485,0
1987-10-01,5.8937,6.0352,5.8937,6.0352,2650808,0
1987-10-02,6.0085,6.0206,5.9085,5.9644,1475959,0
1987-10-05,5.9644,5.9793,5.8937,5.923,1676126,0
1987-10-06,5.923,5.923,5.8232,5.8232,1817165,0
1987-10-07,5.8937,5.8937,5.7524,5.8232,1501106,0
1987-10-08,5.7968,5.8232,5.6555,5.6964,1985389,0
1987-10-09,5.6819,5.7524,5.67,5.6819,1473238,0
1987-10-12,5.6819,5.7115,5.5849,5.67,1873239,0
1987-10-13,5.6407,5.6964,5.5702,5.6964,2117926,0
1987-10-14,5.67,5.8672,5.626,5.7524,2351064,0
1987-10-15,5.6407,5.6964,5.5995,5.5995,2645712,0
1987-10-16,5.5995,5.626,5.1905,5.2172,2924726,0
1987-10-19,4.5139,4.7254,3.8225,3.8225,3680550,0
1987-10-20,4.0048,4.5961,3.6398,4.1751,3883434,0
1987-10-21,4.3728,4.7109,4.2875,4.5139,2962447,0
1987-10-22,4.5139,4.5139,3.949,4.1459,2506712,0
1987-10-23,3.9195,4.1165,3.893,3.9782,1848089,0
1987-10-26,3.8781,3.8781,3.6075,3.6075,2845543,0
1987-10-27,3.9045,3.9045,3.5634,3.5634,2032285,0
1987-10-28,3.422,3.8781,3.4076,3.7075,2407819,0
1987-10-29,3.7928,4.1046,3.7636,4.0755,1534410,0
1987-10-30,4.4462,4.4607,4.29,4.29,2132880,0
1987-11-02,4.2341,4.4196,4.1902,4.3344,1455905,0
1987-11-03,4.1636,4.2756,4.0489,4.1046,1868822,0
1987-11-04,3.9901,4.2198,3.9633,4.1489,2131520,0
1987-11-05,4.1196,4.3344,4.1196,4.2756,1365508,0
1987-11-06,4.249,4.3753,4.1902,4.1902,769757,0
1987-11-09,4.1636,4.1751,4.0901,4.1343,667803,0
1987-11-10,4.1196,4.1196,3.9782,3.9901,1228888,0
1987-11-11,4.0755,4.1046,4.0342,4.1046,1010703,0
1987-11-12,4.1902,4.29,4.0755,4.1902,2617504,0
1987-11-13,4.249,4.29,4.1046,4.1196,1327784,0
1987-11-16,4.1636,4.1751,4.1046,4.1343,619541,0
1987-11-17,4.1046,4.1046,3.9901,4.0489,1383858,0
1987-11-18,4.0489,4.0755,4.0048,4.0635,944437,0
1987-11-19,4.0195,4.1196,3.9901,4.0489,1436193,0
1987-11-20,4.0489,4.3196,3.9342,4.29,1227529,0
1987-11-23,4.2607,4.3196,4.1751,4.3196,647070,0
1987-11-24,4.3903,4.5462,4.3753,4.4462,1607477,0
1987-11-25,4.4758,4.5317,4.4462,4.4462,506714,0
1987-11-27,4.4196,4.4462,4.249,4.3048,329992,0
1987-11-30,4.1636,4.1636,3.9045,4.0048,1967378,0
1987-12-01,4.0489,4.1902,3.9633,4.1196,744605,0
1987-12-02,4.1046,4.1751,4.0755,4.1636,714357,0
1987-12-03,4.1636,4.1636,3.8343,3.8781,1537128,0
1987-12-04,3.8046,3.9195,3.7928,3.8899,1149708,0
1987-12-07,3.9045,4.0635,3.9045,4.0342,997450,0
1987-12-08,4.0342,4.1751,4.0048,4.1636,749024,0
1987-12-09,4.1636,4.2607,4.1046,4.1196,1481057,0
1987-12-10,4.0755,4.3344,4.0489,4.1751,1239084,0
1987-12-11,4.1489,4.3048,4.1343,4.2756,1278164,0
1987-12-14,4.2756,4.5195,4.2756,4.4758,1844352,0
1987-12-15,4.4758,4.6196,4.4758,4.5904,2276636,0
1987-12-16,4.5904,4.661,4.5462,4.661,1942229,0
1987-12-17,4.6196,4.6196,4.4758,4.5052,1192861,0
1987-12-18,4.5904,4.6463,4.5462,4.6315,1909262,0
1987-12-21,4.6757,4.761,4.6463,4.7168,958031,0
1987-12-22,4.6196,4.6196,4.4903,4.5317,1858624,0
1987-12-23,4.5904,4.605,4.5195,4.5195,2511811,0
1987-12-24,4.5195,4.5609,4.4758,4.4903,545459,0
1987-12-28,4.4903,4.4903,4.3753,4.4052,981818,0
1987-12-29,4.4344,4.4607,4.4052,4.4344,455395,0
1987-12-30,4.4462,4.5462,4.4462,4.5195,802721,0
1987-12-31,4.4462,4.4758,4.3344,4.4196,930843,0
1988-01-04,4.4462,4.5904,4.4344,4.5609,1062362,0
1988-01-05,4.605,4.6757,4.5317,4.5462,967885,0
1988-01-06,4.5317,4.5609,4.4903,4.5609,1193537,0
1988-01-07,4.5195,4.5462,4.4903,4.5462,923368,0
1988-01-08,4.5462,4.5462,4.0489,4.0755,1795753,0
1988-01-11,4.1343,4.2198,4.0755,4.1636,1602038,0
1988-01-12,4.1902,4.1902,4.0342,4.1636,1170094,0
1988-01-13,4.1196,4.2047,4.0342,4.0901,1135770,0
1988-01-14,4.1046,4.3344,4.1046,4.2756,942054,0
1988-01-15,4.3903,4.4344,4.3048,4.4344,1667632,0
1988-01-18,4.3903,4.3903,4.2198,4.249,1304673,0
1988-01-19,4.2198,4.2756,4.1902,4.2047,1147663,0
1988-01-20,4.1636,4.2198,3.9633,4.0901,1183689,0
1988-01-21,4.1196,4.1489,4.0195,4.0901,994392,0
1988-01-22,4.1196,4.249,4.0635,4.249,1298215,0
1988-01-25,4.2756,4.3637,4.2756,4.3196,1026679,0
1988-01-26,4.29,4.29,4.1312,4.1608,1103144,0
1988-01-27,4.1751,4.3048,4.1608,4.3048,1529651,0
1988-01-28,4.3048,4.3344,4.2341,4.3344,1328122,0
1988-01-29,4.4344,4.4344,4.3048,4.3784,1796774,0
1988-02-01,4.4344,4.4344,4.3784,4.4052,701105,0
1988-02-02,4.4196,4.4488,4.3048,4.4344,1027356,0
1988-02-03,4.4052,4.464,4.2607,4.3344,1152421,0
1988-02-04,4.3196,4.349,4.2607,4.3196,1070857,0
1988-02-05,4.29,4.4344,4.29,4.3784,1103827,0
1988-02-08,4.3637,4.4052,4.3048,4.3784,1331522,0
1988-02-09,4.3784,4.5226,4.3344,4.464,1322346,0
1988-02-10,4.5491,4.6643,4.5491,4.6643,3146645,0
1988-02-11,4.6643,4.7669,4.6643,4.6932,1554124,0
1988-02-12,4.7079,4.7669,4.6376,4.6376,1033476,0
1988-02-16,4.6228,4.652,4.5637,4.652,1557524,0
1988-02-17,4.652,4.7079,4.6376,4.6932,1361769,0
1988-02-18,4.6643,4.6932,4.6228,4.652,820392,0
1988-02-19,4.652,4.6932,4.6228,4.6932,906372,0
1988-02-22,4.723,4.8377,4.7079,4.8377,1370265,0
1988-02-23,4.7964,4.8669,4.7816,4.8377,1390996,0
1988-02-24,4.8963,4.9112,4.8377,4.8963,1246222,0
1988-02-25,4.8963,4.9815,4.8816,4.8816,1781137,0
1988-02-26,4.9376,4.9524,4.8816,4.8816,914529,0
1988-02-29,4.9257,4.9815,4.9112,4.967,822091,0
1988-03-01,4.9815,4.9963,4.8963,4.9815,1242484,0
1988-03-02,4.9524,5.0404,4.9524,5.0259,1836878,0
1988-03-03,5.0109,5.0259,4.9815,5.0259,771452,0
1988-03-04,5.0259,5.0701,4.9257,4.9524,855740,0
1988-03-07,4.9815,4.9963,4.8522,4.8522,1003909,0
1988-03-08,4.8816,4.9524,4.8816,4.9257,1074938,0
1988-03-09,4.9257,4.967,4.8963,4.9376,919626,0
1988-03-10,4.9112,4.9112,4.7816,4.7816,707219,0
1988-03-11,4.7964,4.8669,4.7669,4.8522,974683,0
1988-03-14,4.8228,4.8963,4.7964,4.8963,397621,0
1988-03-15,4.8522,4.8816,4.7816,4.8522,737469,0
1988-03-16,4.8522,4.9963,4.8377,4.9963,770094,0
1988-03-17,5.0259,5.055,4.9257,5.0259,1175873,0
1988-03-18,5.0962,5.0962,4.9524,5.0109,1567035,0
1988-03-21,4.9815,4.9963,4.9112,4.9112,737130,0
1988-03-22,4.8963,4.9112,4.8377,4.8669,845200,0
1988-03-23,4.8669,4.8816,4.7816,4.7816,1214956,0
1988-03-24,4.7669,4.7669,4.6643,4.6932,804416,0
1988-03-25,4.6643,4.7079,4.5933,4.5933,619199,0
1988-03-28,4.5226,4.5933,4.4933,4.5637,652507,0
1988-03-29,4.5785,4.6643,4.5785,4.6228,1119458,0
1988-03-30,4.6228,4.652,4.5491,4.5637,1292099,0
1988-03-31,4.4488,4.5226,4.4344,4.464,1083771,0
1988-04-04,4.4344,4.5491,4.4344,4.464,504675,0
1988-04-05,4.4782,4.5491,4.4782,4.5226,517247,0
1988-04-06,4.5226,4.7816,4.5226,4.7521,1142566,0
1988-04-07,4.723,4.7375,4.6643,4.7375,822430,0
1988-04-08,4.723,4.7816,4.6643,4.723,1315551,0
1988-04-11,4.6932,4.723,4.6643,4.7079,1110282,0
1988-04-12,4.6376,4.652,4.5785,4.6228,1850469,0
1988-04-13,4.6078,4.6228,4.5078,4.5933,1042990,0
1988-04-14,4.464,4.5226,4.3196,4.3784,972643,0
1988-04-15,4.4052,4.4052,4.2756,4.3344,1616314,0
1988-04-18,4.3344,4.3784,4.3048,4.349,605949,0
1988-04-19,4.3784,4.4488,4.2607,4.29,1294478,0
1988-04-20,4.3048,4.3932,4.29,4.3196,1282924,0
1988-04-21,4.349,4.3932,4.1046,4.2341,2967547,0
1988-04-22,4.2341,4.3637,4.2198,4.349,2744606,0
1988-04-25,4.402,4.4462,4.3579,4.4166,994392,0
1988-04-26,4.4314,4.5317,4.4314,4.4872,804758,0
1988-04-27,4.4872,4.5169,4.4728,4.4872,753782,0
1988-04-28,4.4728,4.4728,4.4166,4.4314,2021072,0
1988-04-29,4.4166,4.4166,4.3728,4.3728,1787936,0
1988-05-02,4.3873,4.4579,4.3579,4.4314,862192,0
1988-05-03,4.4314,4.4872,4.4314,4.4462,1145286,0
1988-05-04,4.4166,4.4166,4.3873,4.3873,1264908,0
1988-05-05,4.3873,4.4166,4.3728,4.402,1204081,0
1988-05-06,4.402,4.4462,4.3728,4.3728,825149,0
1988-05-09,4.3579,4.4314,4.3579,4.3579,1073577,0
1988-05-10,4.3579,4.402,4.3579,4.402,1246558,0
1988-05-11,4.3728,4.3728,4.2843,4.3286,1130334,0
1988-05-12,4.3433,4.3728,4.2992,4.3137,540018,0
1988-05-13,4.3579,4.402,4.3433,4.3728,536281,0
1988-05-16,4.4166,4.4314,4.3137,4.3286,1025999,0
1988-05-17,4.3579,4.3873,4.2992,4.3137,1765168,0
1988-05-18,4.3137,4.3137,4.1814,4.2108,881566,0
1988-05-19,4.2253,4.2253,4.1518,4.2108,694987,0
1988-05-20,4.2549,4.2695,4.196,4.2695,696344,0
1988-05-23,4.2695,4.2695,4.196,4.2253,538999,0
1988-05-24,4.2108,4.2992,4.196,4.2843,550213,0
1988-05-25,4.2549,4.2992,4.2253,4.2253,400003,0
1988-05-26,4.2253,4.2549,4.196,4.196,1037894,0
1988-05-27,4.196,4.2253,4.1665,4.1665,263041,0
1988-05-31,4.196,4.2843,4.196,4.2843,936959,0
1988-06-01,4.2843,4.402,4.2843,4.3286,1410703,0
1988-06-02,4.2992,4.4166,4.2992,4.402,1604420,0
1988-06-03,4.3932,4.5019,4.3728,4.4579,1289720,0
1988-06-06,4.5019,4.5904,4.4815,4.5904,1458284,0
1988-06-07,4.57,4.6784,4.5462,4.57,2467634,0
1988-06-08,4.6109,4.7434,4.6109,4.6992,1679185,0
1988-06-09,4.6992,4.723,4.6347,4.655,1607817,0
1988-06-10,4.6784,4.7434,4.6784,4.7434,1871538,0
1988-06-13,4.7639,4.7639,4.6784,4.7639,1194565,0
1988-06-14,4.8316,4.9847,4.8316,4.9168,2838404,0
1988-06-15,4.9168,4.9168,4.8522,4.8963,1515716,0
1988-06-16,4.808,4.8316,4.6992,4.7639,1694136,0
1988-06-17,4.723,4.808,4.6784,4.808,1814788,0
1988-06-20,4.7639,4.7875,4.6992,4.7434,1107904,0
1988-06-21,4.7875,4.8522,4.655,4.808,1740015,0
1988-06-22,4.9406,5.0289,4.8963,5.0051,1886493,0
1988-06-23,4.9611,5.0051,4.808,4.9168,1104164,0
1988-06-24,4.8757,4.9168,4.8316,4.8522,460495,0
1988-06-27,4.808,4.808,4.655,4.6784,1090910,0
1988-06-28,4.6784,4.7639,4.655,4.6992,655564,0
1988-06-29,4.6992,4.723,4.5904,4.6347,1182668,0
1988-06-30,4.6784,4.808,4.6784,4.7875,1620733,0
1988-07-01,4.7639,4.808,4.6784,4.7639,1108920,0
1988-07-05,4.723,4.8757,4.723,4.8757,1011387,0
1988-07-06,4.8316,4.8757,4.6992,4.7639,1176212,0
1988-07-07,4.723,4.7639,4.6784,4.7639,778250,0
1988-07-08,4.655,4.7434,4.5904,4.5904,2133899,0
1988-07-11,4.6347,4.655,4.57,4.6109,962789,0
1988-07-12,4.655,4.655,4.4373,4.4815,2349367,0
1988-07-13,4.5019,4.5019,4.2843,4.4815,2155989,0
1988-07-14,4.4579,4.5019,4.4373,4.4579,1144268,0
1988-07-15,4.5256,4.5462,4.3286,4.3728,1703654,0
1988-07-18,4.349,4.349,4.2637,4.2843,1100085,0
1988-07-19,4.3286,4.3728,4.2637,4.349,3566700,0
1988-07-20,4.3728,4.3728,4.2843,4.3286,1690063,0
1988-07-21,4.3286,4.349,4.2403,4.2403,3105523,0
1988-07-22,4.2198,4.4579,4.2198,4.3932,2256924,0
1988-07-25,4.3815,4.4256,4.3373,4.3579,2318099,0
1988-07-26,4.3373,4.402,4.3373,4.3579,798302,0
1988-07-27,4.3815,4.402,4.3373,4.3579,961089,0
1988-07-28,4.3579,4.3815,4.3137,4.3815,818690,0
1988-07-29,4.3815,4.402,4.3137,4.402,2517590,0
1988-08-01,4.4462,4.4694,4.402,4.402,1179948,0
1988-08-02,4.4256,4.4694,4.402,4.4256,1206461,0
1988-08-03,4.4462,4.5582,4.4462,4.5343,1537811,0
1988-08-04,4.5582,4.5785,4.4903,4.4903,533220,0
1988-08-05,4.4256,4.4903,4.402,4.4903,872049,0
1988-08-08,4.4694,4.5582,4.4462,4.5139,634500,0
1988-08-09,4.4903,4.5139,4.3815,4.4256,999150,0
1988-08-10,4.402,4.4462,4.3373,4.3579,1213593,0
1988-08-11,4.3579,4.3815,4.249,4.3373,1255398,0
1988-08-12,4.2695,4.3373,4.249,4.3373,1181989,0
1988-08-15,4.293,4.3373,4.2695,4.293,1657776,0
1988-08-16,4.293,4.402,4.2695,4.3373,2471367,0
1988-08-17,4.3579,4.3815,4.2253,4.249,2024811,0
1988-08-18,4.249,4.3137,4.2047,4.2695,1201022,0
1988-08-19,4.249,4.2695,4.1814,4.1814,1295501,0
1988-08-22,4.1814,4.249,4.1608,4.1608,1642142,0
1988-08-23,4.1814,4.2253,4.1608,4.2047,1034498,0
1988-08-24,4.2047,4.293,4.2047,4.293,1767205,0
1988-08-25,4.2047,4.2695,4.1608,4.249,1325743,0
1988-08-26,4.2695,4.2695,4.1814,4.2047,854718,0
1988-08-29,4.2253,4.2695,4.1814,4.249,1381483,0
1988-08-30,4.249,4.3137,4.1608,4.3137,884962,0
1988-08-31,4.3137,4.3373,4.2695,4.3137,606965,0
1988-09-01,4.293,4.402,4.2695,4.293,1498387,0
1988-09-02,4.3373,4.3815,4.293,4.3815,1059306,0
1988-09-06,4.3373,4.3579,4.2695,4.3137,1018865,0
1988-09-07,4.3373,4.3815,4.2695,4.293,833306,0
1988-09-08,4.3373,4.402,4.293,4.3815,1057945,0
1988-09-09,4.402,4.402,4.2695,4.3579,1443332,0
1988-09-12,4.3815,4.4256,4.3373,4.3815,1553101,0
1988-09-13,4.3815,4.4903,4.3579,4.4903,1574514,0
1988-09-14,4.4694,4.5139,4.3137,4.4694,2151914,0
1988-09-15,4.4462,4.4694,4.3815,4.402,1665932,0
1988-09-16,4.3373,4.4462,4.3373,4.4462,1678844,0
1988-09-19,4.402,4.4462,4.3137,4.402,818690,0
1988-09-20,4.3579,4.3579,4.293,4.3137,1988789,0
1988-09-21,4.3137,4.3373,4.293,4.3373,1164319,0
1988-09-22,4.3137,4.3373,4.293,4.3373,855740,0
1988-09-23,4.3137,4.402,4.2695,4.3579,1716230,0
1988-09-26,4.3373,4.3815,4.293,4.293,434664,0
1988-09-27,4.293,4.3137,4.249,4.249,809173,0
1988-09-28,4.2695,4.2695,4.1814,4.2047,2840445,0
1988-09-29,4.1814,4.2695,4.1814,4.249,1659134,0
1988-09-30,4.249,4.3137,4.249,4.293,1188786,0
1988-10-03,4.293,4.3137,4.2253,4.249,2048937,0
1988-10-04,4.2253,4.293,4.2253,4.249,807817,0
1988-10-05,4.2047,4.249,4.1137,4.249,1939849,0
1988-10-06,4.2253,4.2695,4.2253,4.2695,1151402,0
1988-10-07,4.293,4.402,4.2253,4.402,1999664,0
1988-10-10,4.3579,4.402,4.3579,4.3815,499577,0
1988-10-11,4.402,4.402,4.3373,4.3815,760918,0
1988-10-12,4.293,4.3137,4.249,4.2695,1106204,0
1988-10-13,4.2253,4.3373,4.2253,4.293,1053186,0
1988-10-14,4.3137,4.3137,4.249,4.249,984538,0
1988-10-17,4.2695,4.3137,4.249,4.2695,1145286,0
1988-10-18,4.293,4.3373,4.249,4.3373,2523365,0
1988-10-19,4.3815,4.3815,4.2695,4.3137,1448089,0
1988-10-20,4.3373,4.4903,4.293,4.4903,2059474,0
1988-10-21,4.4256,4.4903,4.402,4.4903,1800853,0
1988-10-24,4.455,4.455,4.3873,4.3873,922004,0
1988-10-25,4.4314,4.4314,4.3873,4.4108,707562,0
1988-10-26,4.3873,4.455,4.3873,4.4314,1637383,0
1988-10-27,4.4108,4.4314,4.3433,4.3873,1162278,0
1988-10-28,4.3666,4.4108,4.3666,4.3873,1118099,0
1988-10-31,4.3433,4.3873,4.3196,4.3666,1363128,0
1988-11-01,4.3666,4.4314,4.3433,4.3873,1741039,0
1988-11-02,4.3666,4.4314,4.3666,4.4108,1532372,0
1988-11-03,4.4108,4.455,4.4108,4.4314,1964656,0
1988-11-04,4.3873,4.4314,4.3873,4.3873,996432,0
1988-11-07,4.3666,4.4108,4.3433,4.3666,974000,0
1988-11-08,4.3666,4.4108,4.3433,4.3433,888704,0
1988-11-09,4.3666,4.4108,4.3196,4.3666,1323707,0
1988-11-10,4.4108,4.4314,4.3666,4.3873,916909,0
1988-11-11,4.3666,4.3666,4.2992,4.3666,1286323,0
1988-11-14,4.3433,4.4108,4.3433,4.3666,865592,0
1988-11-15,4.3433,4.4108,4.3433,4.3666,560408,0
1988-11-16,4.3873,4.3873,4.3196,4.3196,1659134,0
1988-11-17,4.3433,4.4108,4.3196,4.3666,1075620,0
1988-11-18,4.3873,4.3873,4.3666,4.3873,755822,0
1988-11-21,4.3666,4.3666,4.2992,4.3666,455056,0
1988-11-22,4.3433,4.3666,4.3196,4.3666,397960,0
1988-11-23,4.3433,4.3666,4.3196,4.3666,488022,0
1988-11-25,4.2992,4.3433,4.2992,4.3196,671877,0
1988-11-28,4.3196,4.3666,4.2992,4.3433,825829,0
1988-11-29,4.3196,4.3666,4.2992,4.3433,780631,0
1988-11-30,4.3196,4.4782,4.3196,4.455,1689718,0
1988-12-01,4.455,4.455,4.3433,4.3873,1146307,0
1988-12-02,4.3196,4.3666,4.2756,4.2756,1823280,0
1988-12-05,4.2992,4.3873,4.2992,4.3666,798980,0
1988-12-06,4.3196,4.4108,4.187,4.4108,1236368,0
1988-12-07,4.4108,4.5226,4.3873,4.5226,1751234,0
1988-12-08,4.4991,4.5462,4.4991,4.4991,704163,0
1988-12-09,4.4991,4.5226,4.4782,4.4991,1032115,0
1988-12-12,4.4991,4.5226,4.4782,4.4991,593714,0
1988-12-13,4.4782,4.4991,4.4314,4.4991,1198642,0
1988-12-14,4.455,4.4991,4.4314,4.4782,793543,0
1988-12-15,4.4314,4.4991,4.4108,4.455,672218,0
1988-12-16,4.4782,4.4782,4.4314,4.455,2012914,0
1988-12-19,4.455,4.5668,4.4314,4.5668,1778423,0
1988-12-20,4.5668,4.5904,4.4991,4.5226,1536109,0
1988-12-21,4.5226,4.5462,4.455,4.455,1287343,0
1988-12-22,4.4782,4.4991,4.4314,4.455,915888,0
1988-12-23,4.4314,4.4782,4.4314,4.4782,473067,0
1988-12-27,4.4314,4.4782,4.4314,4.455,392183,0
1988-12-28,4.4314,4.4991,4.4314,4.4782,624639,0
1988-12-29,4.4991,4.5462,4.4782,4.5462,2780629,0
1988-12-30,4.5462,4.5462,4.4782,4.4991,996432,0
1989-01-03,4.4782,4.4782,4.3873,4.4108,1302637,0
1989-01-04,4.4314,4.4991,4.4314,4.4991,2102976,0
1989-01-05,4.4991,4.4991,4.455,4.455,1427358,0
1989-01-06,4.5462,4.6347,4.4991,4.5904,3180974,0
1989-01-09,4.5668,4.6109,4.5462,4.6109,2206290,0
1989-01-10,4.6347,4.7021,4.5668,4.6784,3148348,0
1989-01-11,4.7021,4.7462,4.658,4.7021,1935430,0
1989-01-12,4.723,4.7462,4.6784,4.7462,1616653,0
1989-01-13,4.7462,4.8344,4.7021,4.8139,1441971,0
1989-01-16,4.8139,4.9023,4.8139,4.9023,1125912,0
1989-01-17,4.8344,4.8816,4.7903,4.8139,827530,0
1989-01-18,4.7697,4.8139,4.7462,4.7903,1406289,0
1989-01-19,4.7903,4.7903,4.7021,4.7697,1666950,0
1989-01-20,4.723,4.7903,4.6347,4.7462,909774,0
1989-01-23,4.7549,4.7993,4.7109,4.7109,509092,0
1989-01-24,4.7109,4.8228,4.6643,4.7993,1920476,0
1989-01-25,4.7993,4.7993,4.7109,4.7786,1322346,0
1989-01-26,4.7549,4.7786,4.7315,4.7549,2084622,0
1989-01-27,4.7549,4.8702,4.7549,4.7993,3945968,0
1989-01-30,4.8228,4.9376,4.7786,4.8904,1944267,0
1989-01-31,4.8228,4.8904,4.7786,4.8904,858454,0
1989-02-01,4.8462,4.8702,4.8228,4.8462,1744435,0
1989-02-02,4.8462,4.8462,4.7315,4.7315,1051487,0
1989-02-03,4.7549,4.8228,4.7109,4.7993,7309776,0
1989-02-06,4.8228,4.958,4.7549,4.958,9213261,0
1989-02-07,4.9376,5.0051,4.8702,4.8904,3396431,0
1989-02-08,4.958,5.0051,4.8702,4.9815,2329991,0
1989-02-09,4.9139,5.0051,4.8462,4.8462,2157010,0
1989-02-10,4.7993,4.9139,4.7993,4.7993,911468,0
1989-02-13,4.7549,4.7993,4.7549,4.7549,1341038,0
1989-02-14,4.7993,4.8228,4.7549,4.7786,646387,0
1989-02-15,4.7315,4.7993,4.7315,4.7786,1899407,0
1989-02-16,4.8228,4.8904,4.8228,4.8462,781312,0
1989-02-17,4.8462,4.9139,4.6196,4.8904,1442992,0
1989-02-21,4.8702,4.8702,4.7549,4.7786,997114,0
1989-02-22,4.7549,4.7786,4.7109,4.7109,1357008,0
1989-02-23,4.6873,4.6873,4.6196,4.6873,1609178,0
1989-02-24,4.6433,4.6643,4.5754,4.6196,1160920,0
1989-02-27,4.5961,4.6873,4.5754,4.6643,884962,0
1989-02-28,4.6643,4.7109,4.6433,4.6873,852339,0
1989-03-01,4.7109,4.7315,4.5754,4.5961,789125,0
1989-03-02,4.6196,4.6873,4.6196,4.6433,752757,0
1989-03-03,4.6196,4.6643,4.6196,4.6196,553951,0
1989-03-06,4.6433,4.7109,4.6433,4.7109,682413,0
1989-03-07,4.6873,4.6873,4.6196,4.6643,806456,0
1989-03-08,4.6196,4.7786,4.6196,4.7315,1198983,0
1989-03-09,4.7315,4.7549,4.7109,4.7315,756496,0
1989-03-10,4.7315,4.7549,4.6873,4.7109,958031,0
1989-03-13,4.6643,4.7109,4.6643,4.7109,663383,0
1989-03-14,4.7109,4.7109,4.6643,4.6873,495496,0
1989-03-15,4.6873,4.7786,4.6643,4.7549,988954,0
1989-03-16,4.7993,4.958,4.7549,4.9139,1779441,0
1989-03-17,4.7549,4.7993,4.6643,4.7786,1762788,0
1989-03-20,4.7109,4.7109,4.6196,4.6873,924386,0
1989-03-21,4.7315,4.7549,4.6873,4.7315,880886,0
1989-03-22,4.6873,4.7109,4.5961,4.6433,704163,0
1989-03-23,4.6433,4.7315,4.6196,4.6643,1368565,0
1989-03-27,4.6643,4.7315,4.6433,4.7315,888361,0
1989-03-28,4.7549,4.7993,4.7109,4.7993,1038236,0
1989-03-29,4.7993,4.8462,4.7549,4.8228,910789,0
1989-03-30,4.7993,4.8462,4.7993,4.8462,1133051,0
1989-03-31,4.8462,4.8702,4.7993,4.8228,877484,0
1989-04-03,4.8228,4.8228,4.7109,4.7315,1543584,0
1989-04-04,4.7315,4.8462,4.7109,4.8228,1904505,0
1989-04-05,4.7993,4.7993,4.7315,4.7315,1208499,0
1989-04-06,4.7109,4.7315,4.6643,4.6643,1333219,0
1989-04-07,4.6873,4.7993,4.6873,4.7549,1358368,0
1989-04-10,4.7786,4.7786,4.7549,4.7786,845200,0
1989-04-11,4.7786,4.8228,4.7549,4.7786,692947,0
1989-04-12,4.7993,4.8228,4.7549,4.7786,1115721,0
1989-04-13,4.7549,4.7786,4.7109,4.7109,453352,0
1989-04-14,4.7549,4.7786,4.7315,4.7786,1183350,0
1989-04-17,4.7549,4.7993,4.7315,4.7993,679013,0
1989-04-18,4.8462,4.8904,4.7993,4.8702,1039253,0
1989-04-19,4.8462,4.8904,4.8462,4.8904,1681225,0
1989-04-20,4.8462,5.4788,4.7993,5.4788,10852685,0
1989-04-21,5.2759,5.3439,5.164,5.2759,8183182,0
1989-04-24,5.2847,5.2847,5.2172,5.2613,1247578,0
1989-04-25,5.2847,5.3082,5.2172,5.2172,2044179,0
1989-04-26,5.2405,5.3082,5.2405,5.2847,2228377,0
1989-04-27,5.3082,5.4671,5.3082,5.3996,5153783,0
1989-04-28,5.3996,5.423,5.3319,5.3553,2413935,0
1989-05-01,5.3082,5.3553,5.2405,5.3082,1776381,0
1989-05-02,5.3319,5.3996,5.3082,5.3553,2927783,0
1989-05-03,5.3319,5.423,5.3319,5.3996,1100085,0
1989-05-04,5.3996,5.4467,5.3553,5.3996,1009683,0
1989-05-05,5.423,5.423,5.2847,5.3319,1906543,0
1989-05-08,5.2847,5.3082,5.2172,5.2172,976379,0
1989-05-09,5.2405,5.2613,5.2172,5.2172,1321668,0
1989-05-10,5.2172,5.3319,5.1935,5.3082,1061343,0
1989-05-11,5.2847,5.423,5.2847,5.3553,1603741,0
1989-05-12,5.423,5.5143,5.3996,5.423,2969927,0
1989-05-15,5.3762,5.6055,5.3553,5.582,3233988,0
1989-05-16,5.5613,5.6527,5.5378,5.629,2296692,0
1989-05-17,5.582,5.6527,5.5613,5.629,1859645,0
1989-05-18,5.629,5.6527,5.5143,5.5378,1227188,0
1989-05-19,5.4906,5.5378,5.4671,5.5143,2192353,0
1989-05-22,5.5378,5.582,5.4467,5.4671,1246558,0
1989-05-23,5.4671,5.5143,5.4467,5.4467,1239762,0
1989-05-24,5.4467,5.4671,5.3996,5.4467,1803912,0
1989-05-25,5.3996,5.4906,5.3996,5.423,1009347,0
1989-05-26,5.3996,5.4671,5.3996,5.4467,574680,0
1989-05-30,5.4906,5.5143,5.3553,5.3762,1487168,0
1989-05-31,5.3553,5.4467,5.2847,5.4467,925403,0
1989-06-01,5.3762,5.423,5.3553,5.3762,1328122,0
1989-06-02,5.3996,5.423,5.3762,5.423,1537811,0
1989-06-05,5.423,5.423,5.3319,5.3553,960747,0
1989-06-06,5.3553,5.3996,5.3082,5.3762,984199,0
1989-06-07,5.3762,5.3996,5.3082,5.3553,940362,0
1989-06-08,5.3762,5.3762,5.3082,5.3082,1415803,0
1989-06-09,5.3319,5.3762,5.2613,5.3082,2791847,0
1989-06-12,5.2847,5.4671,5.2405,5.3996,1127274,0
1989-06-13,5.3553,5.3996,5.3082,5.3082,2448601,0
1989-06-14,5.3319,5.3762,5.2405,5.3553,1166354,0
1989-06-15,5.3762,5.3762,5.2172,5.2405,1258796,0
1989-06-16,5.1492,5.3553,5.1492,5.3319,2388788,0
1989-06-19,5.2847,5.3082,5.2405,5.3082,745627,0
1989-06-20,5.3082,5.3319,5.2405,5.3082,866952,0
1989-06-21,5.2613,5.4906,5.2405,5.4906,1571116,0
1989-06-22,5.4467,5.4467,5.2847,5.2847,1266610,0
1989-06-23,5.3082,5.3762,5.2847,5.3762,1146645,0
1989-06-26,5.3762,5.3996,5.3082,5.3553,690570,0
1989-06-27,5.3553,5.3996,5.2613,5.2847,765674,0
1989-06-28,5.3082,5.3082,5.2405,5.2613,1315890,0
1989-06-29,5.2847,5.2847,5.055,5.1255,1831095,0
1989-06-30,5.1492,5.1492,4.9874,5.055,1243162,0
1989-07-03,5.0788,5.0788,5.0109,5.055,578083,0
1989-07-05,5.0347,5.1025,5.0109,5.0788,1029056,0
1989-07-06,5.0788,5.1255,5.0788,5.0788,779268,0
1989-07-07,5.1255,5.1255,5.0788,5.1025,1128971,0
1989-07-10,5.1255,5.1255,5.0788,5.1255,641294,0
1989-07-11,5.1492,5.1492,5.0347,5.1025,1590147,0
1989-07-12,5.1025,5.1255,5.055,5.0788,776892,0
1989-07-13,5.1025,5.2172,5.1025,5.1701,1839255,0
1989-07-14,5.1935,5.3762,5.1701,5.3082,1328805,0
1989-07-17,5.2847,5.3996,5.2847,5.3762,893795,0
1989-07-18,5.3762,5.3762,5.3082,5.3319,772135,0
1989-07-19,5.3082,5.3996,5.3082,5.3996,1932712,0
1989-07-20,5.3762,5.423,5.2172,5.2847,2133559,0
1989-07-21,5.2847,5.3082,5.2613,5.3082,1966019,0
1989-07-24,5.27,5.2937,5.2495,5.27,1039253,0
1989-07-25,5.27,5.3171,5.2495,5.27,760241,0
1989-07-26,5.27,5.3644,5.2495,5.3644,735429,0
1989-07-27,5.3406,5.4318,5.3171,5.4318,1774005,0
1989-07-28,5.4318,5.5937,5.4318,5.5937,1467121,0
1989-07-31,5.5494,5.8731,5.4788,5.8731,2795585,0
1989-08-01,5.9176,6.0352,5.8025,5.8025,4378594,0
1989-08-02,5.7792,5.8025,5.6645,5.7554,2369075,0
1989-08-03,5.7347,5.8025,5.7115,5.7554,2714023,0
1989-08-04,5.7115,5.7792,5.6407,5.7347,1497703,0
1989-08-07,5.8025,6.0117,5.7792,6.0117,3635347,0
1989-08-08,5.9879,5.9879,5.8969,5.9409,2707224,0
1989-08-09,5.8969,5.9409,5.8261,5.8731,1664235,0
1989-08-10,5.8495,5.8969,5.7792,5.8495,1308075,0
1989-08-11,5.9176,5.9176,5.7347,5.7792,1585729,0
1989-08-14,5.7554,5.8261,5.7347,5.7347,1077997,0
1989-08-15,5.7792,5.8495,5.7792,5.8261,844861,0
1989-08-16,5.8261,5.8969,5.8025,5.8261,766355,0
1989-08-17,5.8261,5.8261,5.6645,5.7347,1134411,0
1989-08-18,5.7115,5.7115,5.5937,5.7115,2554294,0
1989-08-21,5.7115,5.8025,5.6407,5.6645,741886,0
1989-08-22,5.6645,5.6645,5.573,5.6407,1515042,0
1989-08-23,5.7115,5.8969,5.7115,5.8731,2098557,0
1989-08-24,5.8731,6.0585,5.8731,6.0352,1540190,0
1989-08-25,5.9879,6.0117,5.9176,5.9409,877149,0
1989-08-28,5.9176,6.0585,5.8495,6.0352,1152421,0
1989-08-29,5.9879,6.0117,5.8969,5.9409,844861,0
1989-08-30,5.9176,5.9879,5.8025,5.8261,727275,0
1989-08-31,5.8261,5.8969,5.7554,5.8025,459471,0
1989-09-01,5.7554,5.8495,5.7554,5.8261,852339,0
1989-09-05,5.8731,5.8969,5.7347,5.8025,824808,0
1989-09-06,5.7792,5.7792,5.6173,5.6407,841462,0
1989-09-07,5.6407,5.6645,5.573,5.573,1096346,0
1989-09-08,5.6173,5.6407,5.5026,5.5937,2282074,0
1989-09-11,5.5937,5.8025,5.573,5.7792,911468,0
1989-09-12,5.7792,5.7792,5.7115,5.7554,1069839,0
1989-09-13,5.7347,5.7792,5.5937,5.5937,983518,0
1989-09-14,5.6173,5.6173,5.5263,5.573,1014104,0
1989-09-15,5.5494,5.7554,5.5026,5.7347,2040444,0
1989-09-18,5.7115,5.7347,5.5263,5.6407,1040611,0
1989-09-19,5.6407,5.6407,5.5026,5.5026,814953,0
1989-09-20,5.5494,5.573,5.5263,5.573,1648259,0
1989-09-21,5.5494,5.6173,5.5263,5.5494,699070,0
1989-09-22,5.5494,5.573,5.5026,5.5263,828546,0
1989-09-25,5.5263,5.5494,5.4552,5.4552,680714,0
1989-09-26,5.5026,5.5937,5.3878,5.5026,1537811,0
1989-09-27,5.4318,5.5263,5.4111,5.5263,1226171,0
1989-09-28,5.5263,5.5494,5.4552,5.5026,799661,0
1989-09-29,5.5494,5.573,5.4318,5.4552,1139168,0
1989-10-02,5.4552,5.5263,5.4111,5.5263,949876,0
1989-10-03,5.6878,5.6878,5.5937,5.6645,1527616,0
1989-10-04,5.7115,5.7792,5.6645,5.6878,2823453,0
1989-10-05,5.7115,5.7347,5.5937,5.6407,865930,0
1989-10-06,5.6407,5.8731,5.6173,5.8025,2756502,0
1989-10-09,5.7792,5.7792,5.6645,5.7792,856755,0
1989-10-10,5.8025,5.8025,5.6645,5.7115,741886,0
1989-10-11,5.6645,5.6878,5.6407,5.6645,1084111,0
1989-10-12,5.5263,5.573,5.5026,5.5263,1942566,0
1989-10-13,5.4788,5.5494,4.9933,4.9933,3210878,0
1989-10-16,4.9933,5.27,4.9257,5.27,5097031,0
1989-10-17,5.2495,5.3406,5.1788,5.2937,1915718,0
1989-10-18,5.2937,5.3644,5.2495,5.2937,1084792,0
1989-10-19,5.3171,5.4318,5.3171,5.3644,1210876,0
1989-10-20,5.3878,5.3878,5.1556,5.2022,3150046,0
1989-10-23,5.2109,5.2109,5.0021,5.1169,1921836,0
1989-10-24,5.1169,5.1169,5.0021,5.0934,1696519,0
1989-10-25,5.1169,5.1169,5.0021,5.0226,1048769,0
1989-10-26,5.0021,5.0226,4.908,4.9316,1197284,0
1989-10-27,4.8846,4.9789,4.8377,4.9551,1357691,0
1989-10-30,4.9316,5.0021,4.9316,4.9551,1031438,0
1989-10-31,5.1407,5.164,5.0226,5.0934,2180800,0
1989-11-01,5.0934,5.1407,5.0021,5.1169,1579609,0
1989-11-02,5.1407,5.164,5.0226,5.0701,1628550,0
1989-11-03,5.0226,5.0934,5.0021,5.0021,681393,0
1989-11-06,4.9551,4.9551,4.8609,4.908,912490,0
1989-11-07,4.9316,4.9789,4.8139,4.9551,1084451,0
1989-11-08,5.0226,5.0464,4.908,4.908,1508583,0
1989-11-09,4.908,4.9316,4.7434,4.7903,3989127,0
1989-11-10,4.8139,4.908,4.7903,4.908,1680206,0
1989-11-13,4.8846,4.9551,4.8377,4.908,940017,0
1989-11-14,4.9316,4.9551,4.8377,4.8609,870347,0
1989-11-15,4.8846,4.908,4.8377,4.908,636875,0
1989-11-16,4.908,4.908,4.8609,4.908,643332,0
1989-11-17,4.8846,4.8846,4.8139,4.8609,1138828,0
1989-11-20,4.8846,4.8846,4.7669,4.8377,931860,0
1989-11-21,4.8609,4.908,4.7903,4.8846,1093968,0
1989-11-22,4.8846,4.908,4.8377,4.8846,835684,0
1989-11-24,4.8846,5.0021,4.8609,4.9316,653868,0
1989-11-27,4.9551,5.0934,4.9316,5.0934,1453189,0
1989-11-28,5.0934,5.0934,5.0226,5.0464,880543,0
1989-11-29,5.0464,5.1169,5.0464,5.0701,779948,0
1989-11-30,5.1169,5.1407,5.0701,5.1169,683094,0
1989-12-01,5.1407,5.2348,5.1169,5.2109,1380119,0
1989-12-04,5.2109,5.2581,5.164,5.164,968905,0
1989-12-05,5.164,5.1877,5.0701,5.0934,618522,0
1989-12-06,5.1169,5.1407,5.0226,5.0934,808497,0
1989-12-07,5.1407,5.1407,4.9551,5.0464,1372983,0
1989-12-08,5.0934,5.1407,5.0464,5.0701,683772,0
1989-12-11,5.0021,5.0226,4.8609,4.9316,1517759,0
1989-12-12,4.9551,5.0021,4.9551,5.0021,935259,0
1989-12-13,5.0021,5.0934,5.0021,5.0934,2231777,0
1989-12-14,5.0464,5.0464,5.0021,5.0226,1096689,0
1989-12-15,5.0464,5.1169,4.9316,5.1169,1674083,0
1989-12-18,5.0701,5.0934,4.908,5.0021,819035,0
1989-12-19,5.0464,5.0701,4.9316,4.9789,891418,0
1989-12-20,4.9789,4.9789,4.8377,4.8377,1163637,0
1989-12-21,4.8609,4.9551,4.8377,4.8846,1360750,0
1989-12-22,4.8609,5.0021,4.8377,4.9551,558712,0
1989-12-26,4.9551,4.9789,4.8609,4.8846,515211,0
1989-12-27,4.908,5.0021,4.8846,5.0021,534920,0
1989-12-28,4.9789,5.1169,4.9551,5.0934,510453,0
1989-12-29,5.0464,5.164,4.9789,5.164,818015,0
1990-01-02,5.1169,5.3053,5.0701,5.3053,1503485,0
1990-01-03,5.3053,5.3053,5.1407,5.1877,984538,0
1990-01-04,5.1407,5.1877,5.0021,5.1407,1101786,0
1990-01-05,5.0701,5.1407,5.0701,5.1169,727275,0
1990-01-08,5.0701,5.1407,5.0021,5.1169,935940,0
1990-01-09,5.1407,5.164,5.0226,5.0226,2107049,0
1990-01-10,5.0464,5.0701,4.9789,5.0701,1257777,0
1990-01-11,5.0701,5.0701,5.0021,5.0464,1155820,0
1990-01-12,4.9551,5.0226,4.8609,4.908,910451,0
1990-01-15,4.8846,4.9316,4.7903,4.8139,1079693,0
1990-01-16,4.7434,4.8377,4.7434,4.8377,1396430,0
1990-01-17,4.8377,4.8377,4.6729,4.7198,1721326,0
1990-01-18,4.7198,4.8139,4.6963,4.7903,1307391,0
1990-01-19,4.8609,4.8609,4.7434,4.7903,1946645,0
1990-01-22,4.7903,4.8139,4.5816,4.6257,1951744,0
1990-01-23,4.6491,4.6729,4.4872,4.5108,2680034,0
1990-01-24,4.464,4.5816,4.3223,4.5343,1697875,0
1990-01-25,4.605,4.6257,4.5108,4.6257,1754295,0
1990-01-26,4.6257,4.6491,4.4872,4.5816,1602038,0
1990-01-29,4.5904,4.5904,4.4488,4.5432,1082414,0
1990-01-30,4.5668,4.5904,4.4728,4.5195,1019204,0
1990-01-31,4.5668,4.661,4.5668,4.6138,1931689,0
1990-02-01,4.6376,4.6376,4.5668,4.6376,925745,0
1990-02-02,4.6376,4.7549,4.6376,4.7315,1890572,0
1990-02-05,4.7315,4.7786,4.661,4.7079,1954462,0
1990-02-06,4.6845,4.6845,4.5432,4.6376,1827017,0
1990-02-07,4.5904,4.661,4.5432,4.661,2346647,0
1990-02-08,4.6376,4.661,4.5432,4.5668,2231777,0
1990-02-09,4.5904,4.6138,4.5432,4.5432,836363,0
1990-02-12,4.5432,4.5432,4.4728,4.4728,607645,0
1990-02-13,4.5195,4.5195,4.4488,4.4962,1082756,0
1990-02-14,4.4962,4.5432,4.4488,4.5432,1027698,0
1990-02-15,4.5195,4.6845,4.5195,4.6138,1045370,0
1990-02-16,4.6376,4.661,4.5668,4.5904,1422602,0
1990-02-20,4.5904,4.5904,4.4962,4.5432,428208,0
1990-02-21,4.5195,4.6376,4.4728,4.4728,1014784,0
1990-02-22,4.4488,4.5432,4.3522,4.4962,1184707,0
1990-02-23,4.4256,4.5195,4.3988,4.4962,1011050,0
1990-02-26,4.4488,4.5432,4.4488,4.5195,756496,0
1990-02-27,4.5195,4.661,4.5195,4.5904,807817,0
1990-02-28,4.5668,4.6376,4.5432,4.6138,1819544,0
1990-03-01,4.661,4.7079,4.6376,4.6845,752423,0
1990-03-02,4.7315,4.8493,4.6845,4.8493,1782842,0
1990-03-05,4.8726,4.8726,4.7549,4.8021,1461344,0
1990-03-06,4.7786,4.92,4.7549,4.8963,654207,0
1990-03-07,4.8726,4.8963,4.8258,4.8963,966528,0
1990-03-08,4.8726,4.967,4.8726,4.967,1932033,0
1990-03-09,4.967,5.0171,4.8726,4.92,2110452,0
1990-03-12,4.8963,4.92,4.8726,4.92,670860,0
1990-03-13,4.8963,4.8963,4.8258,4.8726,801022,0
1990-03-14,4.8963,4.8963,4.8258,4.8963,1068139,0
1990-03-15,4.8726,4.9907,4.8726,4.967,1593207,0
1990-03-16,5.0404,5.1345,4.9907,5.0638,1708410,0
1990-03-19,4.9907,5.0404,4.9434,5.0404,1124897,0
1990-03-20,4.9907,5.0404,4.8963,4.92,892099,0
1990-03-21,4.8726,4.8963,4.8493,4.8726,959388,0
1990-03-22,4.8258,4.8726,4.7549,4.8258,1805270,0
1990-03-23,4.8493,4.8726,4.7079,4.7549,998130,0
1990-03-26,4.7549,4.8258,4.7549,4.7786,615803,0
1990-03-27,4.8021,4.8258,4.7549,4.8258,746645,0
1990-03-28,4.8258,4.9434,4.7786,4.92,1042652,0
1990-03-29,4.92,4.9434,4.8726,4.8963,1417162,0
1990-03-30,4.8963,4.92,4.8493,4.8963,1244184,0
1990-04-02,4.8021,4.9434,4.7315,4.92,1448430,0
1990-04-03,4.92,5.0404,4.92,4.9907,1069501,0
1990-04-04,4.9434,5.0171,4.92,4.92,965508,0
1990-04-05,4.9434,4.967,4.92,4.9434,891080,0
1990-04-06,5.0404,5.0404,4.92,4.92,1021580,0
1990-04-09,4.8963,4.967,4.8493,4.8726,1130334,0
1990-04-10,4.8726,4.8963,4.8021,4.8726,614783,0
1990-04-11,4.8963,4.92,4.8726,4.92,341209,0
1990-04-12,4.8963,4.9434,4.8726,4.8963,650807,0
1990-04-16,4.8726,4.9434,4.8493,4.8963,749703,0
1990-04-17,4.8258,4.8258,4.7549,4.7549,926429,0
1990-04-18,4.7315,4.7549,4.661,4.6845,1213934,0
1990-04-19,4.661,4.7315,4.6376,4.7315,1118434,0
1990-04-20,4.7079,4.7315,4.661,4.7315,1613258,0
1990-04-23,4.6845,4.7079,4.661,4.6845,697704,0
1990-04-24,4.6845,4.7315,4.661,4.661,811893,0
1990-04-25,4.661,4.7549,4.661,4.7315,512153,0
1990-04-26,4.7315,4.8021,4.7315,4.7549,806456,0
1990-04-27,4.7549,4.8021,4.6376,4.661,1009006,0
1990-04-30,4.6463,4.6932,4.599,4.6932,1037553,0
1990-05-01,4.6696,4.7168,4.6228,4.6463,1255739,0
1990-05-02,4.6463,4.6932,4.6463,4.6932,523365,0
1990-05-03,4.6696,4.7903,4.6696,4.7168,900253,0
1990-05-04,4.7669,4.8377,4.7434,4.8377,855393,0
1990-05-07,4.8139,4.9112,4.7669,4.8846,1794052,0
1990-05-08,4.8377,4.8846,4.8377,4.8609,1075277,0
1990-05-09,4.8609,5.0051,4.8609,4.9815,1565337,0
1990-05-10,4.958,5.0522,4.958,5.0289,1688021,0
1990-05-11,5.0289,5.22,5.0289,5.1968,2392524,0
1990-05-14,5.2465,5.4141,5.1255,5.1255,1657776,0
1990-05-15,5.1025,5.1968,5.0788,5.1492,1211215,0
1990-05-16,5.1255,5.1492,5.0289,5.1025,1445029,0
1990-05-17,5.0788,5.1728,5.0788,5.1255,1110282,0
1990-05-18,5.1255,5.27,5.0788,5.22,1440614,0
1990-05-21,5.22,5.3171,5.1728,5.1728,692609,0
1990-05-22,5.1968,5.2937,5.1025,5.1255,1086492,0
1990-05-23,5.1255,5.1492,5.0788,5.1025,769074,0
1990-05-24,5.0788,5.1728,5.0289,5.1025,747321,0
1990-05-25,5.0522,5.1025,5.0289,5.0522,419030,0
1990-05-29,5.0522,5.1968,5.0522,5.1728,595751,0
1990-05-30,5.1728,5.3171,5.1728,5.27,931520,0
1990-05-31,5.2937,5.2937,5.1968,5.2465,529145,0
1990-06-01,5.2937,5.3406,5.2465,5.2937,908755,0
1990-06-04,5.2937,5.3644,5.2465,5.3171,985896,0
1990-06-05,5.27,5.3406,5.1492,5.1968,1057264,0
1990-06-06,5.1728,5.1728,5.1025,5.1255,2471367,0
1990-06-07,5.1255,5.1255,5.0289,5.0289,983860,0
1990-06-08,5.0051,5.0522,4.958,5.0051,1375361,0
1990-06-11,5.0051,5.1492,5.0051,5.1492,957351,0
1990-06-12,5.1968,5.22,5.0522,5.0788,1283261,0
1990-06-13,5.0522,5.0788,4.9815,5.0051,1105185,0
1990-06-14,5.0051,5.1025,5.0051,5.0522,653868,0
1990-06-15,5.0289,5.1025,5.0289,5.0788,1320985,0
1990-06-18,5.0051,5.0522,4.9815,5.0051,745287,0
1990-06-19,5.0289,5.0522,4.9345,4.9815,657605,0
1990-06-20,4.9815,5.0522,4.9815,5.0289,670180,0
1990-06-21,5.0289,5.0522,5.0051,5.0289,426849,0
1990-06-22,5.0051,5.0289,4.8609,4.8609,1351915,0
1990-06-25,4.9112,4.958,4.8377,4.8377,883943,0
1990-06-26,4.8846,4.9345,4.8377,4.8609,614444,0
1990-06-27,4.8139,4.9815,4.8139,4.958,975361,0
1990-06-28,4.9815,4.9815,4.8846,4.8846,405097,0
1990-06-29,4.8846,4.9112,4.8377,4.8846,667460,0
1990-07-02,4.8846,4.958,4.8377,4.958,383688,0
1990-07-03,4.9345,4.958,4.8846,4.9112,507731,0
1990-07-05,4.9345,4.9345,4.8139,4.8609,668478,0
1990-07-06,4.8846,4.9345,4.8377,4.8377,310280,0
1990-07-09,4.8609,4.9112,4.8139,4.8609,448938,0
1990-07-10,4.8609,4.9345,4.8377,4.8377,514185,0
1990-07-11,4.8377,4.9112,4.8139,4.9112,605608,0
1990-07-12,4.8609,4.9345,4.8377,4.9345,1266270,0
1990-07-13,4.9112,4.9345,4.8846,4.9345,714357,0
1990-07-16,4.9345,4.9815,4.9112,4.9345,1390317,0
1990-07-17,4.958,4.958,4.8846,4.958,763299,0
1990-07-18,4.9112,4.9815,4.8846,4.9112,668478,0
1990-07-19,4.8846,4.9112,4.8139,4.8377,788444,0
1990-07-20,4.8609,4.8846,4.7669,4.7669,1124554,0
1990-07-23,4.7669,4.7669,4.6228,4.7168,1589466,0
1990-07-24,4.7168,4.7903,4.6696,4.7434,848941,0
1990-07-25,4.7168,4.7168,4.6463,4.6932,1614954,0
1990-07-26,4.6696,4.6932,4.6228,4.6696,759561,0
1990-07-27,4.6463,4.6696,4.599,4.6463,2374514,0
1990-07-30,4.6315,4.6813,4.6315,4.6813,1010703,0
1990-07-31,4.6813,4.7521,4.6078,4.6813,988954,0
1990-08-01,4.6813,4.7521,4.6315,4.655,661006,0
1990-08-02,4.6078,4.6078,4.5343,4.5582,1216312,0
1990-08-03,4.5108,4.5343,4.3903,4.5108,1653018,0
1990-08-06,4.3637,4.3637,4.293,4.3168,1849110,0
1990-08-07,4.3637,4.3903,4.2669,4.3168,1398129,0
1990-08-08,4.3168,4.3402,4.2669,4.293,1045370,0
1990-08-09,4.293,4.293,4.1224,4.1726,1839594,0
1990-08-10,4.1726,4.1726,3.9782,4.0755,1557862,0
1990-08-13,4.0755,4.3637,4.0489,4.3168,1414783,0
1990-08-14,4.293,4.293,4.196,4.2669,1009006,0
1990-08-15,4.3168,4.3168,4.2669,4.293,1003909,0
1990-08-16,4.2669,4.293,4.0489,4.0489,1401868,0
1990-08-17,4.0755,4.099,4.0019,4.0253,2087346,0
1990-08-20,4.0755,4.196,4.0755,4.1726,784367,0
1990-08-21,4.1459,4.1459,3.9782,4.0253,886322,0
1990-08-22,4.0489,4.0755,3.9782,4.0489,1938488,0
1990-08-23,3.9283,4.0755,3.9045,4.0253,2148174,0
1990-08-24,4.0755,4.099,3.9517,3.9517,2603232,0
1990-08-27,3.9782,4.099,3.9782,3.9782,1844352,0
1990-08-28,4.0019,4.0019,3.9283,3.9782,2062191,0
1990-08-29,3.9517,4.0253,3.9517,3.9782,1939509,0
1990-08-30,3.9782,4.0489,3.9517,4.0019,1130674,0
1990-08-31,4.0019,4.0019,3.9283,3.9782,1121836,0
1990-09-04,3.9782,4.0019,3.9517,4.0019,737469,0
1990-09-05,4.0019,4.1726,3.9782,4.1726,1840615,0
1990-09-06,4.1726,4.1726,4.0755,4.099,1858624,0
1990-09-07,4.0755,4.1459,4.0019,4.0489,1578592,0
1990-09-10,4.099,4.1224,4.0253,4.0755,1740358,0
1990-09-11,4.0755,4.099,4.0489,4.0755,870686,0
1990-09-12,4.1224,4.1459,4.1224,4.1459,856755,0
1990-09-13,4.1224,4.1459,4.0489,4.0755,961768,0
1990-09-14,4.0755,4.0755,3.9517,3.9782,2066609,0
1990-09-17,4.0253,4.0253,3.9517,3.9782,1036873,0
1990-09-18,3.9517,4.0019,3.9517,4.0019,679357,0
1990-09-19,4.0019,4.0489,3.9782,4.0253,988954,0
1990-09-20,3.9782,4.0019,3.9517,4.0019,1440614,0
1990-09-21,3.9517,3.9782,3.9045,3.9283,2425489,0
1990-09-24,3.9283,3.9283,3.8073,3.8312,1572813,0
1990-09-25,3.8312,3.8546,3.7576,3.7842,2625321,0
1990-09-26,3.7842,3.7842,3.6869,3.7842,1198983,0
1990-09-27,3.7842,3.8312,3.7104,3.7842,1306374,0
1990-09-28,3.7338,3.9045,3.7338,3.8811,964486,0
1990-10-01,3.9283,4.1224,3.8546,4.099,1016140,0
1990-10-02,4.1224,4.2198,4.0253,4.0489,1086492,0
1990-10-03,4.0019,4.0755,3.9782,4.0755,961430,0
1990-10-04,4.0253,4.1726,4.0019,4.1726,536617,0
1990-10-05,4.099,4.1459,4.0253,4.0489,981479,0
1990-10-08,4.099,4.1459,4.0489,4.099,296346,0
1990-10-09,4.0489,4.0755,3.9045,3.9045,666442,0
1990-10-10,3.9045,3.9045,3.7842,3.8073,1349873,0
1990-10-11,3.8312,3.8312,3.7338,3.7576,721837,0
1990-10-12,3.7576,3.8312,3.7338,3.7338,1177234,0
1990-10-15,3.7842,3.7842,3.5634,3.5899,1985046,0
1990-10-16,3.6133,3.637,3.5398,3.5899,963467,0
1990-10-17,3.5398,3.5634,3.4691,3.4927,1011725,0
1990-10-18,3.5163,3.6604,3.5163,3.6604,1296178,0
1990-10-19,3.6869,3.7842,3.6133,3.7842,2248091,0
1990-10-22,3.7338,3.7576,3.6869,3.7576,468314,0
1990-10-23,3.6604,3.7338,3.5398,3.7104,844519,0
1990-10-24,3.6869,3.7338,3.6604,3.6869,979779,0
1990-10-25,3.6869,3.7576,3.6604,3.6869,1058629,0
1990-10-26,3.637,3.8312,3.5163,3.5398,1849791,0
1990-10-29,3.5752,3.6486,3.5252,3.5752,833986,0
1990-10-30,3.5252,3.5516,3.4281,3.5014,1776381,0
1990-10-31,3.5014,3.5752,3.4751,3.5752,988275,0
1990-11-01,3.5516,3.5752,3.4751,3.5516,814953,0
1990-11-02,3.5752,3.625,3.5014,3.5987,1193884,0
1990-11-05,3.625,3.6722,3.5987,3.6486,826509,0
1990-11-06,3.625,3.6486,3.5752,3.5987,931860,0
1990-11-07,3.5752,3.5752,3.4751,3.4751,712997,0
1990-11-08,3.4751,3.5516,3.4515,3.5014,773494,0
1990-11-09,3.5014,3.5752,3.5014,3.5516,932202,0
1990-11-12,3.5516,3.5987,3.5252,3.5987,775872,0
1990-11-13,3.5987,3.7221,3.5752,3.6486,1132713,0
1990-11-14,3.6486,3.8958,3.6486,3.8723,1780121,0
1990-11-15,3.8456,3.8958,3.8225,3.8225,841123,0
1990-11-16,3.8225,3.8958,3.8225,3.8723,1418864,0
1990-11-19,3.8958,3.9459,3.8723,3.9459,998813,0
1990-11-20,3.9459,3.9459,3.8225,3.8456,1256078,0
1990-11-21,3.8456,3.8958,3.8225,3.8958,1006292,0
1990-11-23,3.8958,3.8958,3.8723,3.8958,305863,0
1990-11-26,3.8958,3.8958,3.7957,3.8958,494477,0
1990-11-27,3.8958,3.8958,3.8225,3.8456,624979,0
1990-11-28,3.8225,3.8958,3.8225,3.8723,792523,0
1990-11-29,3.8456,3.8723,3.7488,3.7724,682413,0
1990-11-30,3.7724,3.9195,3.7488,3.8456,1332882,0
1990-12-03,3.8456,3.9696,3.8456,3.9696,1188445,0
1990-12-04,3.9459,4.0929,3.9195,4.0429,1159900,0
1990-12-05,3.9931,4.1165,3.9195,4.1165,1619712,0
1990-12-06,4.143,4.2403,4.0429,4.0694,1213593,0
1990-12-07,4.0694,4.1165,4.0694,4.0929,938314,0
1990-12-10,4.0929,4.1165,4.0429,4.0929,845539,0
1990-12-11,4.0929,4.0929,4.0195,4.0929,560749,0
1990-12-12,4.0929,4.1165,4.0694,4.1165,749024,0
1990-12-13,4.0929,4.3637,4.0929,4.3402,1082414,0
1990-12-14,4.2403,4.29,4.2164,4.2669,758878,0
1990-12-17,4.2164,4.3137,4.1902,4.3137,634833,0
1990-12-18,4.2669,4.3137,4.2403,4.3137,708583,0
1990-12-19,4.29,4.29,4.143,4.2164,2166188,0
1990-12-20,4.1902,4.1902,4.1165,4.1165,941718,0
1990-12-21,4.2164,4.2403,4.1665,4.2164,2014954,0
1990-12-24,4.1902,4.2403,4.143,4.2164,442145,0
1990-12-26,4.2164,4.3137,4.1902,4.3137,579099,0
1990-12-27,4.29,4.3402,4.2669,4.29,609004,0
1990-12-28,4.29,4.3637,4.2669,4.3137,1443670,0
1990-12-31,4.29,4.3137,4.2403,4.3137,571285,0
1991-01-02,4.3137,4.3402,4.143,4.143,689214,0
1991-01-03,4.0429,4.1165,4.0195,4.0694,1009006,0
1991-01-04,4.0429,4.2164,4.0429,4.143,819035,0
1991-01-07,4.143,4.143,4.0429,4.0429,925403,0
1991-01-08,4.0929,4.143,3.9931,4.1165,983177,0
1991-01-09,4.1165,4.1665,3.9696,3.9931,1304673,0
1991-01-10,4.0429,4.1902,4.0195,4.1665,1306711,0
1991-01-11,4.1165,4.29,4.1165,4.2403,1540869,0
1991-01-14,4.143,4.1902,4.0429,4.1665,564485,0
1991-01-15,4.1902,4.29,4.1902,4.2669,642311,0
1991-01-16,4.2403,4.3402,4.2164,4.29,1787256,0
1991-01-17,4.464,4.4872,4.3402,4.464,2236534,0
1991-01-18,4.464,4.5108,4.3873,4.464,2073752,0
1991-01-21,4.464,4.4872,4.3873,4.4373,1381140,0
1991-01-22,4.4373,4.4872,4.4137,4.4872,1428380,0
1991-01-23,4.4373,4.5871,4.4137,4.5372,1153443,0
1991-01-24,4.4872,4.6109,4.4872,4.6109,1225829,0
1991-01-25,4.6109,4.6347,4.5871,4.6109,2051658,0
1991-01-28,4.5195,4.5961,4.4694,4.57,1047410,0
1991-01-29,4.57,4.6696,4.5462,4.6696,1696860,0
1991-01-30,4.6196,4.6463,4.5462,4.6463,3087517,0
1991-01-31,4.6463,4.6963,4.5961,4.5961,1241124,0
1991-02-01,4.57,4.6196,4.4462,4.57,1468477,0
1991-02-04,4.57,4.7198,4.57,4.6963,2294990,0
1991-02-05,4.6963,4.92,4.6963,4.8963,2326594,0
1991-02-06,4.8199,4.9697,4.8199,4.92,2561428,0
1991-02-07,4.8702,4.92,4.7462,4.7697,1683943,0
1991-02-08,4.7964,4.92,4.7964,4.92,866952,0
1991-02-11,4.9697,5.12,4.9697,5.12,2044523,0
1991-02-12,5.0701,5.0701,4.92,4.9462,2462535,0
1991-02-13,4.92,5.0197,4.92,5.0197,2459476,0
1991-02-14,4.9963,5.0701,4.8963,4.9697,2406121,0
1991-02-15,4.9697,5.0464,4.9462,4.9963,1675448,0
1991-02-19,4.9462,5.0701,4.92,5.0197,1280886,0
1991-02-20,4.9462,5.0197,4.8963,4.8963,1410366,0
1991-02-21,4.8963,4.9963,4.8702,4.8963,1488191,0
1991-02-22,4.8702,4.9697,4.8199,4.8462,1186748,0
1991-02-25,4.9462,4.9697,4.5462,4.6196,2136623,0
1991-02-26,4.5961,4.6196,4.5195,4.5961,1581309,0
1991-02-27,4.5961,4.7462,4.57,4.7462,2390488,0
1991-02-28,4.6463,4.6696,4.5462,4.6196,1907902,0
1991-03-01,4.6196,4.6696,4.57,4.6696,1429737,0
1991-03-04,4.6463,4.6963,4.5961,4.5961,863551,0
1991-03-05,4.6196,4.7964,4.5961,4.7964,1412405,0
1991-03-06,4.8963,5.0464,4.8462,4.9697,2741888,0
1991-03-07,4.9462,4.9697,4.8702,4.8702,854376,0
1991-03-08,4.8963,4.9462,4.8462,4.92,1290060,0
1991-03-11,4.9462,4.9462,4.8702,4.92,1013762,0
1991-03-12,4.8963,4.92,4.8462,4.8963,1311467,0
1991-03-13,4.92,4.9697,4.8963,4.9462,1028719,0
1991-03-14,4.9462,4.9697,4.8702,4.92,732709,0
1991-03-15,4.9462,4.9697,4.8462,4.8963,2530502,0
1991-03-18,4.8462,4.8702,4.6963,4.7462,1062022,0
1991-03-19,4.6696,4.7462,4.6196,4.7198,892099,0
1991-03-20,4.7198,4.7697,4.7198,4.7462,497536,0
1991-03-21,4.8462,4.8462,4.6963,4.6963,916570,0
1991-03-22,4.6196,4.6696,4.5462,4.5462,890062,0
1991-03-25,4.5195,4.6696,4.4962,4.6196,884962,0
1991-03-26,4.6196,4.7697,4.5961,4.7697,537300,0
1991-03-27,4.7697,4.7964,4.5961,4.7964,1535772,0
1991-03-28,4.7964,4.8462,4.7462,4.8199,1521158,0
1991-04-01,4.7697,4.8462,4.7462,4.7964,682754,0
1991-04-02,4.7964,4.8702,4.7697,4.8702,1475277,0
1991-04-03,4.8702,4.9697,4.8199,4.8963,1228549,0
1991-04-04,4.8702,4.92,4.8462,4.8963,1504843,0
1991-04-05,4.8963,4.9697,4.7697,4.7964,1751916,0
1991-04-08,4.8199,4.8199,4.7462,4.7964,934918,0
1991-04-09,4.7964,4.7964,4.6696,4.6963,1485814,0
1991-04-10,4.6963,4.7462,4.6963,4.7462,779610,0
1991-04-11,4.7697,4.8199,4.7462,4.8199,1296178,0
1991-04-12,4.8199,4.8702,4.7462,4.8702,1207135,0
1991-04-15,4.8702,4.9462,4.8462,4.8702,767034,0
1991-04-16,4.8702,4.92,4.7964,4.92,576041,0
1991-04-17,4.8963,5.12,4.8199,5.0962,2358198,0
1991-04-18,5.0464,5.1462,4.9963,5.0464,2295331,0
1991-04-19,5.0197,5.0701,4.9963,5.0464,2156673,0
1991-04-22,5.0464,5.0962,4.8702,4.8963,1143248,0
1991-04-23,4.9462,4.9697,4.8963,4.9462,858793,0
1991-04-24,4.9697,5.12,4.7964,5.0701,1287680,0
1991-04-25,5.12,5.1462,5.0701,5.0701,1485473,0
1991-04-26,5.0962,5.3439,5.0962,5.3202,3936111,0
1991-04-29,5.3553,5.4053,5.3053,5.3053,1942907,0
1991-04-30,5.3553,5.4552,5.3553,5.3818,3992188,0
1991-05-01,5.3818,5.5585,5.3818,5.5319,3882416,0
1991-05-02,5.6083,5.6083,5.4552,5.4552,2289553,0
1991-05-03,5.4318,5.4819,5.229,5.4318,1755310,0
1991-05-06,5.4053,5.4819,5.3553,5.4053,753102,0
1991-05-07,5.4053,5.4053,5.2554,5.2554,952590,0
1991-05-08,5.2789,5.3553,5.2022,5.2789,829567,0
1991-05-09,5.3053,5.4819,5.3053,5.3818,1159900,0
1991-05-10,5.4053,5.5585,5.4053,5.4819,2709942,0
1991-05-13,5.4819,5.5319,5.4053,5.5319,1364826,0
1991-05-14,5.5056,5.5319,5.4053,5.4318,2029908,0
1991-05-15,5.3818,5.4819,5.2554,5.3053,1343417,0
1991-05-16,5.3553,5.4318,5.329,5.4053,1614275,0
1991-05-17,5.3553,5.5585,5.3553,5.5319,2353782,0
1991-05-20,5.4819,5.5056,5.4552,5.4552,1089209,0
1991-05-21,5.4819,5.5585,5.4819,5.5056,586917,0
1991-05-22,5.5056,5.6319,5.5056,5.6083,1091249,0
1991-05-23,5.6319,5.7082,5.582,5.6319,1477657,0
1991-05-24,5.6848,5.8349,5.6848,5.785,1771282,0
1991-05-28,5.7587,5.9113,5.7347,5.8849,2700766,0
1991-05-29,5.9113,6.038,5.8849,5.935,3388958,0
1991-05-30,5.935,6.0882,5.935,6.0117,2998811,0
1991-05-31,6.038,6.188,6.0117,6.138,2321495,0
1991-06-03,6.0882,6.138,6.038,6.0882,1585048,0
1991-06-04,6.1146,6.1146,5.8349,6.0117,1397793,0
1991-06-05,5.9616,6.1146,5.9616,6.0117,3223791,0
1991-06-06,6.038,6.1146,6.0117,6.0117,1557181,0
1991-06-07,5.9616,5.9879,5.8614,5.9113,1537128,0
1991-06-10,5.8849,5.935,5.8849,5.8849,959388,0
1991-06-11,5.935,6.038,5.9113,5.9879,1775701,0
1991-06-12,5.9616,5.9879,5.8349,5.9113,2335769,0
1991-06-13,5.8614,5.8849,5.785,5.785,1550722,0
1991-06-14,5.7587,5.8849,5.7587,5.8614,2504675,0
1991-06-17,5.8614,6.0117,5.8349,6.0117,1530335,0
1991-06-18,5.9879,6.138,5.9616,5.9616,2991680,0
1991-06-19,5.8084,5.9113,5.785,5.8349,2392524,0
1991-06-20,5.8084,5.8349,5.7347,5.785,894482,0
1991-06-21,5.7347,5.785,5.6584,5.7082,1617670,0
1991-06-24,5.6848,5.6848,5.5319,5.5585,1239762,0
1991-06-25,5.5056,5.6083,5.4552,5.6083,1076636,0
1991-06-26,5.6083,5.7347,5.582,5.6083,1998641,0
1991-06-27,5.6319,5.6319,5.5585,5.582,1076636,0
1991-06-28,5.582,5.6083,5.3818,5.4053,1453867,0
1991-07-01,5.5585,5.6584,5.5056,5.6584,1442652,0
1991-07-02,5.7082,5.7347,5.6083,5.6083,806456,0
1991-07-03,5.5585,5.6584,5.5056,5.6584,828546,0
1991-07-05,5.6319,5.6848,5.6319,5.6584,1399831,0
1991-07-08,5.6083,5.6584,5.5585,5.6584,1194905,0
1991-07-09,5.6584,5.6584,5.6083,5.6083,1667294,0
1991-07-10,5.6584,5.7082,5.6319,5.6584,2388106,0
1991-07-11,5.6848,5.6848,5.6319,5.6584,2589298,0
1991-07-12,5.6848,5.6848,5.6083,5.6584,758539,0
1991-07-15,5.6319,5.6848,5.6083,5.6584,1389976,0
1991-07-16,5.6584,5.8084,5.6584,5.7347,3133054,0
1991-07-17,5.7347,5.7347,5.6584,5.6848,652507,0
1991-07-18,5.7347,5.785,5.6848,5.7587,1312831,0
1991-07-19,5.7587,5.7587,5.6083,5.6584,1314190,0
1991-07-22,5.6584,5.6848,5.5319,5.582,709260,0
1991-07-23,5.6319,5.7082,5.582,5.6319,1700937,0
1991-07-24,5.6584,5.6848,5.582,5.6319,1550722,0
1991-07-25,5.6319,5.6848,5.582,5.6083,3100770,0
1991-07-26,5.582,5.582,5.5056,5.5319,750043,0
1991-07-29,5.517,5.5673,5.517,5.5673,717076,0
1991-07-30,5.5673,5.72,5.5673,5.6436,1055562,0
1991-07-31,5.6964,5.72,5.62,5.72,1028719,0
1991-08-01,5.72,5.8996,5.6964,5.7466,1207135,0
1991-08-02,5.7731,5.9262,5.72,5.8996,2140020,0
1991-08-05,5.8731,5.8731,5.72,5.72,1212916,0
1991-08-06,5.72,5.7466,5.62,5.7466,1709428,0
1991-08-07,5.6964,5.72,5.6436,5.67,1284620,0
1991-08-08,5.6436,5.7466,5.62,5.67,1236023,0
1991-08-09,5.6964,5.7466,5.62,5.6964,1177234,0
1991-08-12,5.67,5.67,5.5673,5.5937,1215634,0
1991-08-13,5.5937,5.6436,5.5673,5.5937,2117926,0
1991-08-14,5.62,5.6964,5.62,5.62,1083435,0
1991-08-15,5.62,5.67,5.5937,5.6436,451318,0
1991-08-16,5.6436,5.67,5.5673,5.5673,1238066,0
1991-08-19,5.1845,5.3375,5.1845,5.3112,2117926,0
1991-08-20,5.4405,5.4405,5.2348,5.3112,2441464,0
1991-08-21,5.4641,5.67,5.3878,5.67,1587087,0
1991-08-22,5.72,5.7731,5.62,5.6436,1977231,0
1991-08-23,5.67,5.7731,5.6436,5.7466,2525404,0
1991-08-26,5.6964,5.8495,5.67,5.7968,1434835,0
1991-08-27,5.7466,5.7466,5.6436,5.6964,981479,0
1991-08-28,5.67,5.6964,5.62,5.6964,1432455,0
1991-08-29,5.72,5.7968,5.5436,5.7466,731690,0
1991-08-30,5.7731,5.7731,5.5937,5.6436,603229,0
1991-09-03,5.6436,5.67,5.5436,5.5436,648090,0
1991-09-04,5.62,5.6436,5.4641,5.5436,2581141,0
1991-09-05,5.5937,5.7466,5.5673,5.7466,1248260,0
1991-09-06,5.7466,5.8495,5.67,5.67,1102465,0
1991-09-09,5.6964,5.7466,5.67,5.72,1051828,0
1991-09-10,5.7466,5.7731,5.62,5.67,1126594,0
1991-09-11,5.62,5.6436,5.517,5.5436,995413,0
1991-09-12,5.5436,5.6964,5.5436,5.6964,1838910,0
1991-09-13,5.72,5.7466,5.5673,5.62,1430419,0
1991-09-16,5.5673,5.62,5.5673,5.62,724554,0
1991-09-17,5.62,5.7466,5.62,5.6964,490062,0
1991-09-18,5.6964,5.7968,5.6964,5.7731,1668309,0
1991-09-19,5.7968,5.9262,5.7968,5.8731,1202041,0
1991-09-20,5.8996,5.8996,5.7968,5.8232,1254376,0
1991-09-23,5.8232,5.8731,5.7731,5.7968,335090,0
1991-09-24,5.7466,5.8495,5.67,5.8495,1317246,0
1991-09-25,5.8232,5.8495,5.7731,5.8495,897877,0
1991-09-26,5.9262,6.0029,5.8996,5.9762,1665932,0
1991-09-27,5.9762,5.9762,5.7731,5.7968,1251657,0
1991-09-30,5.7968,5.8232,5.67,5.67,983177,0
1991-10-01,5.67,5.6964,5.3112,5.3112,1861683,0
1991-10-02,5.4405,5.6436,5.4405,5.5937,3229570,0
1991-10-03,5.5937,5.67,5.5673,5.6436,1087514,0
1991-10-04,5.6436,5.67,5.5673,5.62,789463,0
1991-10-07,5.62,5.6436,5.4405,5.4906,1070179,0
1991-10-08,5.4906,5.6964,5.4906,5.6964,1387256,0
1991-10-09,5.6436,5.67,5.517,5.5673,1434835,0
1991-10-10,5.5673,5.6964,5.5436,5.6436,586575,0
1991-10-11,5.67,5.67,5.5937,5.62,387766,0
1991-10-14,5.5673,5.6436,5.5673,5.62,790826,0
1991-10-15,5.62,5.7968,5.5673,5.7466,1328805,0
1991-10-16,5.7968,5.8495,5.6964,5.8495,1766186,0
1991-10-17,5.7968,5.9762,5.7731,5.8996,1311131,0
1991-10-18,5.8996,5.9498,5.8495,5.9498,1080375,0
1991-10-21,5.9262,5.9262,5.8731,5.8996,686151,0
1991-10-22,5.7466,5.9262,5.67,5.9262,1351572,0
1991-10-23,5.9498,5.9762,5.8996,5.9762,1836878,0
1991-10-24,5.9498,6.0029,5.8232,5.8731,1329824,0
1991-10-25,5.8731,5.8731,5.6964,5.72,1841971,0
1991-10-28,5.732,5.732,5.629,5.6792,1632962,0
1991-10-29,5.6792,5.7587,5.629,5.7587,1402892,0
1991-10-30,5.7055,5.8349,5.7055,5.7819,1025657,0
1991-10-31,5.8084,5.8084,5.7055,5.7055,1079016,0
1991-11-01,5.7055,5.7587,5.629,5.6792,550892,0
1991-11-04,5.6527,5.6527,5.5759,5.629,837046,0
1991-11-05,5.5759,5.6023,5.4734,5.5263,1576892,0
1991-11-06,5.423,5.423,5.1112,5.2405,4255907,0
1991-11-07,5.1905,5.2671,5.0613,5.2671,4279355,0
1991-11-08,5.3171,5.3439,5.1374,5.1905,1131690,0
1991-11-11,5.1905,5.1905,5.0347,5.0347,1697198,0
1991-11-12,5.1374,5.164,5.1112,5.1374,1928633,0
1991-11-13,5.1374,5.214,5.0845,5.1905,1393712,0
1991-11-14,5.2405,5.5494,5.0845,5.164,4133225,0
1991-11-15,5.164,5.214,5.0845,5.0845,3721668,0
1991-11-18,5.0347,5.1112,4.958,4.9815,2467634,0
1991-11-19,4.8522,4.9053,4.8021,4.8789,3623793,0
1991-11-20,4.9316,5.0081,4.8522,4.8789,1214956,0
1991-11-21,4.8522,4.9815,4.8287,4.958,2977404,0
1991-11-22,4.9815,5.1374,4.9316,5.0081,1654036,0
1991-11-25,4.958,4.9815,4.8522,4.8522,1555483,0
1991-11-26,4.9316,4.9815,4.8522,4.958,1357008,0
1991-11-27,4.9053,4.958,4.8522,4.958,1041292,0
1991-11-29,4.9316,4.9316,4.8522,4.8522,320139,0
1991-12-02,4.8522,4.9815,4.8021,4.9815,1306034,0
1991-12-03,4.9316,4.9815,4.8021,4.8021,1152085,0
1991-12-04,4.8287,4.8789,4.8021,4.8522,1222092,0
1991-12-05,4.8789,4.9316,4.8287,4.8789,1164656,0
1991-12-06,4.8789,4.958,4.8522,4.8789,1599998,0
1991-12-09,4.8522,4.8789,4.8021,4.8522,874086,0
1991-12-10,4.8021,4.8789,4.8021,4.8021,923368,0
1991-12-11,4.7758,4.8287,4.7491,4.8021,694307,0
1991-12-12,4.8287,4.8789,4.7758,4.8789,1239084,0
1991-12-13,4.9316,5.1374,4.8522,5.1374,2488363,0
1991-12-16,5.164,5.2405,5.0845,5.1374,1560919,0
1991-12-17,5.1112,5.1112,4.958,5.0845,1228888,0
1991-12-18,5.0845,5.0845,5.0081,5.0845,792183,0
1991-12-19,5.0845,5.0845,4.958,5.0081,1176550,0
1991-12-20,5.214,5.214,5.0613,5.214,2779951,0
1991-12-23,5.1905,5.5263,5.164,5.4467,1358033,0
1991-12-24,5.4467,5.6023,5.4467,5.5494,160747,0
1991-12-26,5.6023,5.6792,5.5494,5.629,1061686,0
1991-12-27,5.629,5.629,5.4994,5.5494,1452506,0
1991-12-30,5.5263,5.8614,5.4994,5.8614,1872561,0
1991-12-31,5.7819,5.7819,5.5494,5.6792,1659134,0
1992-01-02,5.7055,5.7055,5.5494,5.6527,858793,0
1992-01-03,5.5263,5.8349,5.4994,5.8084,2389126,0
1992-01-06,5.6792,5.8349,5.629,5.6527,4008160,0
1992-01-07,5.6023,5.8614,5.5759,5.8084,3059308,0
1992-01-08,5.7587,5.8084,5.5759,5.7819,1747833,0
1992-01-09,5.7587,5.9381,5.732,5.8849,2183521,0
1992-01-10,5.9113,5.9644,5.8614,5.9381,1315890,0
1992-01-13,5.8849,5.9911,5.8849,5.9381,1270009,0
1992-01-14,5.9644,6.197,5.9381,6.197,3031777,0
1992-01-15,6.197,6.4293,6.197,6.4293,3969755,0
1992-01-16,6.4531,6.559,6.35,6.4293,6430253,0
1992-01-17,6.3765,6.4029,6.2236,6.3765,2599493,0
1992-01-20,6.2735,6.2735,6.1439,6.2467,1291422,0
1992-01-21,6.35,6.4531,6.197,6.2467,3310456,0
1992-01-22,6.197,6.2236,6.1175,6.197,1712151,0
1992-01-23,6.1705,6.197,6.1175,6.197,1368905,0
1992-01-24,6.1439,6.4029,6.1439,6.35,2516910,0
1992-01-27,6.3087,6.6237,6.2559,6.597,2352424,0
1992-01-28,6.5706,6.7531,6.5706,6.6237,3942908,0
1992-01-29,6.6473,6.7002,6.544,6.597,3540530,0
1992-01-30,6.597,6.6473,6.4912,6.5178,2921329,0
1992-01-31,6.4646,6.4912,6.2559,6.3087,1899067,0
1992-02-03,6.2559,6.3087,6.1791,6.3087,1475616,0
1992-02-04,6.2559,6.4147,6.2559,6.388,2158708,0
1992-02-05,6.4147,6.6473,6.388,6.544,1887853,0
1992-02-06,6.544,6.597,6.544,6.597,1540528,0
1992-02-07,6.5706,6.6473,6.4646,6.4646,1858624,0
1992-02-10,6.4912,6.7002,6.4646,6.6473,1445711,0
1992-02-11,6.6473,6.7531,6.6237,6.7002,1550722,0
1992-02-12,6.5706,6.6473,6.5706,6.597,1249276,0
1992-02-13,6.6237,6.6473,6.5706,6.597,1199662,0
1992-02-14,6.5706,6.6735,6.544,6.6473,1099743,0
1992-02-18,6.7266,6.806,6.7002,6.7795,2135939,0
1992-02-19,6.8295,7.0649,6.8295,7.0384,3359388,0
1992-02-20,7.0384,7.5592,7.0384,7.4033,6520992,0
1992-02-21,7.4298,7.4562,7.1709,7.3266,5088191,0
1992-02-24,7.2476,7.2476,7.0914,7.221,2168907,0
1992-02-25,7.1709,7.221,6.909,6.9883,2239935,0
1992-02-26,6.9617,7.0914,6.9617,7.0649,1322683,0
1992-02-27,7.1709,7.1709,6.8825,6.9617,1513341,0
1992-02-28,6.9617,7.0649,6.8825,6.9617,1536450,0
1992-03-02,6.9617,7.1181,6.9354,7.0914,1330503,0
1992-03-03,7.0649,7.221,7.0384,7.221,1638744,0
1992-03-04,7.1945,7.221,7.1181,7.1181,1861343,0
1992-03-05,7.0649,7.1181,6.9883,7.012,2368735,0
1992-03-06,6.9883,7.012,6.8295,6.8559,2495501,0
1992-03-09,6.806,6.8559,6.7266,6.7531,1909603,0
1992-03-10,6.7531,6.8295,6.7266,6.7795,2293631,0
1992-03-11,6.806,6.8559,6.7531,6.806,1787600,0
1992-03-12,6.806,6.8559,6.7266,6.8559,1153782,0
1992-03-13,6.9883,7.0649,6.7795,7.0384,2008495,0
1992-03-16,7.2476,7.5356,7.2476,7.5356,6858799,0
1992-03-17,7.5356,7.5592,7.4298,7.4562,3183010,0
1992-03-18,7.4829,7.8476,7.4829,7.7947,3498048,0
1992-03-19,7.7683,7.7947,7.6122,7.718,2597452,0
1992-03-20,7.718,7.718,7.5356,7.6388,2237894,0
1992-03-23,7.5592,7.6918,7.5356,7.6388,1473916,0
1992-03-24,7.6388,7.6918,7.4033,7.4829,2084964,0
1992-03-25,7.4829,7.6122,7.4562,7.5592,1923876,0
1992-03-26,7.5592,7.5858,7.4562,7.4562,1452506,0
1992-03-27,7.4829,7.4829,7.3769,7.3769,993710,0
1992-03-30,7.3266,7.4033,7.2476,7.3003,1095326,0
1992-03-31,7.2738,7.4033,7.1945,7.1945,1363467,0
1992-04-01,7.1945,7.3535,7.1945,7.3535,1462702,0
1992-04-02,7.3535,7.3769,7.1181,7.1945,1000853,0
1992-04-03,7.1449,7.1945,6.9617,7.0384,1806288,0
1992-04-06,7.0384,7.1449,6.9354,6.9883,2508752,0
1992-04-07,7.0384,7.0914,7.012,7.0384,2047919,0
1992-04-08,6.9883,7.0384,6.8295,6.909,2052674,0
1992-04-09,6.9354,7.1945,6.9354,7.1181,1747153,0
1992-04-10,7.2476,7.2476,7.0384,7.0649,853697,0
1992-04-13,7.012,7.2476,7.012,7.1709,1532711,0
1992-04-14,7.3003,7.4298,7.3003,7.3769,2586239,0
1992-04-15,7.5094,7.8215,7.4829,7.7446,3101448,0
1992-04-16,7.6918,7.7446,7.5356,7.5858,3456590,0
1992-04-20,7.4562,7.6651,7.4033,7.6651,2808497,0
1992-04-21,7.6122,7.7446,7.5858,7.718,2051658,0
1992-04-22,7.718,7.7446,7.6388,7.6918,1220734,0
1992-04-23,7.6651,7.7683,7.5356,7.718,1070519,0
1992-04-24,7.6918,7.7446,7.6651,7.6651,752423,0
1992-04-27,7.624,7.7269,7.5708,7.624,775872,0
1992-04-28,7.624,7.6769,7.518,7.6769,1323028,0
1992-04-29,7.8062,7.8329,7.465,7.465,3839935,0
1992-04-30,7.465,7.5974,7.3859,7.4389,1958880,0
1992-05-01,7.465,7.4919,7.2032,7.359,1466101,0
1992-05-04,7.3329,7.4121,7.3329,7.4121,1556501,0
1992-05-05,7.4389,7.4389,7.2297,7.2297,1201361,0
1992-05-06,7.2827,7.2827,7.1239,7.1239,2594392,0
1992-05-07,7.1239,7.2827,7.0179,7.2297,2245369,0
1992-05-08,7.2297,7.359,7.2297,7.3329,1370945,0
1992-05-11,7.2827,7.3064,7.2032,7.2032,1381140,0
1992-05-12,7.1768,7.359,7.1239,7.1499,1626509,0
1992-05-13,7.1499,7.1499,7.0711,7.0711,820052,0
1992-05-14,7.0444,7.1768,6.9386,7.1768,1002889,0
1992-05-15,7.0971,7.1239,7.0179,7.0444,1278846,0
1992-05-18,7.0971,7.1499,7.0971,7.1499,848259,0
1992-05-19,7.2032,7.3329,7.1768,7.3329,842821,0
1992-05-20,7.2827,7.3064,7.2032,7.2032,806456,0
1992-05-21,7.1768,7.1768,7.0711,7.0971,924045,0
1992-05-22,7.0711,7.1239,7.0711,7.0971,808497,0
1992-05-26,7.0711,7.0711,6.9649,6.9649,2386747,0
1992-05-27,6.9913,7.0444,6.9649,7.0179,493798,0
1992-05-28,7.0444,7.0971,7.0179,7.0971,829226,0
1992-05-29,7.0971,7.2827,7.0971,7.1499,1671370,0
1992-06-01,7.1768,7.1768,6.9386,6.9913,1765507,0
1992-06-02,6.9649,6.9913,6.9121,6.9649,1655057,0
1992-06-03,6.9913,7.0711,6.9121,7.0711,1176212,0
1992-06-04,7.0444,7.2827,7.0179,7.1499,2272901,0
1992-06-05,7.1239,7.2032,7.0971,7.2032,979442,0
1992-06-08,7.1239,7.1239,6.8884,6.9121,1782842,0
1992-06-09,6.8089,6.8352,6.6502,6.7294,2838745,0
1992-06-10,6.756,6.7825,6.597,6.6237,1841971,0
1992-06-11,6.6502,6.7031,6.6237,6.6502,1189126,0
1992-06-12,6.6765,6.862,6.6502,6.862,1517759,0
1992-06-15,6.8352,6.9121,6.756,6.9121,1332541,0
1992-06-16,6.9386,7.0179,6.9386,6.9386,1554463,0
1992-06-17,6.862,6.9913,6.862,6.9121,1169759,0
1992-06-18,6.9913,6.9913,6.8089,6.8089,1578250,0
1992-06-19,6.8089,6.9121,6.7825,6.8884,1818522,0
1992-06-22,6.8884,6.8884,6.756,6.8089,1177234,0
1992-06-23,6.8089,6.9386,6.7825,6.9386,1056247,0
1992-06-24,6.9649,7.3064,6.9649,7.2297,2437048,0
1992-06-25,7.2827,7.3064,7.1239,7.1499,1809687,0
1992-06-26,7.1499,7.1499,7.0179,7.0444,2130843,0
1992-06-29,7.0711,7.1499,7.0179,7.1499,2112830,0
1992-06-30,7.1499,7.3329,7.1499,7.2032,1713172,0
1992-07-01,7.1768,7.3859,7.1768,7.3329,1770946,0
1992-07-02,7.3329,7.359,7.1499,7.1768,1424298,0
1992-07-06,7.1239,7.1239,7.0444,7.1239,1439932,0
1992-07-07,7.0711,7.0971,6.4941,6.5706,2913849,0
1992-07-08,6.6237,6.7294,6.597,6.6765,3254036,0
1992-07-09,6.7031,6.9121,6.7031,6.8884,1125912,0
1992-07-10,6.9121,7.0179,6.756,6.8089,1361769,0
1992-07-13,6.7825,6.8352,6.7825,6.7825,876466,0
1992-07-14,6.8089,6.8884,6.7825,6.862,1081053,0
1992-07-15,6.8352,6.862,6.6502,6.6765,2191335,0
1992-07-16,6.7031,6.9913,6.7031,6.9121,1618013,0
1992-07-17,6.9121,6.9649,6.862,6.9649,1210197,0
1992-07-20,6.7825,6.9913,6.7825,6.9649,692947,0
1992-07-21,6.9913,7.1239,6.9913,7.0711,655225,0
1992-07-22,7.0179,7.0444,6.7825,6.9121,905354,0
1992-07-23,6.9121,6.9121,6.8089,6.8352,1528293,0
1992-07-24,6.756,6.9121,6.7294,6.8089,1034832,0
1992-07-27,6.7913,6.8442,6.7118,6.7118,917246,0
1992-07-28,6.7384,6.9766,6.7384,6.9502,1740015,0
1992-07-29,7.0032,7.2442,7.0032,7.2181,1927276,0
1992-07-30,7.2442,7.3503,7.2181,7.3503,1042313,0
1992-07-31,7.3503,7.4033,7.2708,7.2975,689214,0
1992-08-03,7.2708,7.4562,7.2708,7.4298,1830756,0
1992-08-04,7.4829,7.5887,7.4298,7.4562,1569754,0
1992-08-05,7.4298,7.4298,7.2181,7.2442,905018,0
1992-08-06,7.1915,7.2181,7.0561,7.0825,792865,0
1992-08-07,7.0032,7.2181,7.0032,7.0561,1302293,0
1992-08-10,7.0032,7.0032,6.8973,7.0032,771113,0
1992-08-11,7.0032,7.0296,6.9236,6.9502,627020,0
1992-08-12,6.9236,7.0825,6.9236,6.9766,903313,0
1992-08-13,6.9766,7.0561,6.6058,6.6852,2002378,0
1992-08-14,6.7384,6.8176,6.6588,6.7913,1058964,0
1992-08-17,6.7913,6.8973,6.7913,6.8706,891418,0
1992-08-18,6.8706,6.9236,6.8176,6.8973,840781,0
1992-08-19,6.8973,6.8973,6.8176,6.8176,629396,0
1992-08-20,6.8442,6.8442,6.6852,6.7118,1133051,0
1992-08-21,6.8973,6.8973,6.7384,6.8442,2843843,0
1992-08-24,6.8442,6.8706,6.7118,6.8176,1385559,0
1992-08-25,6.8442,6.9502,6.7913,6.9236,982838,0
1992-08-26,6.9502,7.0296,6.8973,7.0296,1316228,0
1992-08-27,7.0825,7.3503,7.0825,7.1915,1846728,0
1992-08-28,7.2181,7.2181,7.1119,7.2181,1005943,0
1992-08-31,7.165,7.2181,7.165,7.1915,874772,0
1992-09-01,7.1915,7.2708,7.1915,7.2708,559388,0
1992-09-02,7.2708,7.2975,7.1915,7.2708,1012747,0
1992-09-03,7.2708,7.3769,7.165,7.165,1839255,0
1992-09-04,7.165,7.1915,7.1119,7.1119,803740,0
1992-09-08,7.1119,7.1119,7.0032,7.0032,794904,0
1992-09-09,6.9766,7.0032,6.8973,6.9502,899914,0
1992-09-10,7.0561,7.165,7.0296,7.1381,1409687,0
1992-09-11,7.1381,7.2975,7.1119,7.1915,1748518,0
1992-09-14,7.4562,7.6417,7.4033,7.6154,3198303,0
1992-09-15,7.5356,7.5621,7.4033,7.4033,1520820,0
1992-09-16,7.3503,7.4033,7.2708,7.324,1153443,0
1992-09-17,7.3769,7.3769,7.1915,7.324,1517081,0
1992-09-18,7.3769,7.5356,7.324,7.5356,1997623,0
1992-09-21,7.4829,7.6417,7.4829,7.6154,1139168,0
1992-09-22,7.5887,7.6417,7.5621,7.5621,1428037,0
1992-09-23,7.5356,7.5356,7.324,7.324,1623449,0
1992-09-24,7.3503,7.5094,7.3503,7.4298,951231,0
1992-09-25,7.4298,7.4298,7.324,7.4033,1074597,0
1992-09-28,7.3503,7.5094,7.324,7.5094,586917,0
1992-09-29,7.4829,7.5094,7.4298,7.4562,683094,0
1992-09-30,7.3503,7.4829,7.3503,7.4562,1145966,0
1992-10-01,7.4298,7.4829,7.3503,7.3769,1389298,0
1992-10-02,7.3503,7.3769,7.165,7.2181,898554,0
1992-10-05,7.0561,7.1381,6.6588,7.1381,2346985,0
1992-10-06,7.1119,7.1381,7.0296,7.0561,1153100,0
1992-10-07,7.0296,7.0296,6.8973,6.8973,954970,0
1992-10-08,6.8973,7.0825,6.8973,7.0825,778250,0
1992-10-09,7.0561,7.0561,6.9766,7.0032,387425,0
1992-10-12,7.0561,7.1119,7.0296,7.0825,409514,0
1992-10-13,7.1381,7.2975,7.0825,7.2708,756843,0
1992-10-14,7.2708,7.2708,7.1119,7.1915,522686,0
1992-10-15,7.0825,7.2181,7.0561,7.1381,520305,0
1992-10-16,7.1915,7.4562,7.0825,7.4298,952252,0
1992-10-19,7.4562,7.6417,7.4562,7.5887,1671370,0
1992-10-20,7.6945,7.8008,7.6682,7.6682,1916397,0
1992-10-21,7.6417,7.6417,7.5356,7.6154,697031,0
1992-10-22,7.6154,7.6682,7.5094,7.5621,707219,0
1992-10-23,7.5621,7.6154,7.5094,7.5094,897197,0
1992-10-26,7.518,7.5446,7.4919,7.5446,943757,0
1992-10-27,7.5446,7.574,7.4919,7.5446,722855,0
1992-10-28,7.5446,7.6273,7.4121,7.6273,1202041,0
1992-10-29,7.6533,8.0009,7.6533,7.8949,2993715,0
1992-10-30,7.8949,7.9741,7.8419,7.8419,1358033,0
1992-11-02,7.8949,8.189,7.8684,8.1361,2122688,0
1992-11-03,8.1361,8.2422,8.0537,8.2422,1827017,0
1992-11-04,8.189,8.2951,8.1361,8.1361,2663387,0
1992-11-05,8.1361,8.1361,7.9478,8.0009,1823619,0
1992-11-06,8.08,8.08,7.8684,7.9741,2345967,0
1992-11-09,8.0271,8.189,7.9741,8.1361,1747833,0
1992-11-10,8.08,8.1068,7.7858,7.8419,1938154,0
1992-11-11,7.8949,8.0009,7.8684,7.9478,2017675,0
1992-11-12,7.9478,8.189,7.9478,8.189,2648430,0
1992-11-13,8.189,8.189,8.0537,8.189,1141548,0
1992-11-16,8.189,8.2153,8.08,8.08,1116059,0
1992-11-17,8.0537,8.1622,8.0271,8.1361,1213593,0
1992-11-18,8.1622,8.3479,8.1622,8.3215,1924557,0
1992-11-19,8.2685,8.2685,8.1622,8.189,1077657,0
1992-11-20,8.2422,8.2422,8.0271,8.0537,1855226,0
1992-11-23,8.0537,8.0537,7.9211,7.9478,618522,0
1992-11-24,7.8949,8.189,7.8684,8.0537,1445029,0
1992-11-25,8.08,8.189,8.0537,8.1361,1220392,0
1992-11-27,8.1622,8.401,8.1622,8.3479,1408669,0
1992-11-30,8.3215,8.3479,8.2422,8.3479,1229910,0
1992-12-01,8.3215,8.3479,8.2153,8.3479,1027356,0
1992-12-02,8.3215,8.401,8.2951,8.2951,2136960,0
1992-12-03,8.374,8.401,8.0537,8.0537,1388954,0
1992-12-04,8.08,8.08,7.8684,7.8949,3503144,0
1992-12-07,7.9211,8.1068,7.8949,8.1068,2447922,0
1992-12-08,8.1361,8.1622,8.0271,8.08,1324045,0
1992-12-09,8.08,8.08,7.8684,7.8949,2261684,0
1992-12-10,7.8949,7.9741,7.68,7.8684,4507739,0
1992-12-11,7.8419,7.9741,7.7858,7.8419,2261005,0
1992-12-14,7.8949,7.8949,7.7595,7.7595,1710453,0
1992-12-15,7.7858,7.8684,7.7329,7.8121,2344268,0
1992-12-16,7.8419,7.9211,7.7858,7.8121,1432455,0
1992-12-17,7.8949,7.9741,7.8684,7.9211,1630247,0
1992-12-18,7.9211,8.1068,7.8949,8.1068,2731351,0
1992-12-21,8.1361,8.2422,8.1068,8.1361,1099069,0
1992-12-22,8.1361,8.2153,8.1068,8.1361,1688700,0
1992-12-23,8.0271,8.1068,8.0271,8.08,891757,0
1992-12-24,8.0271,8.1068,8.0271,8.08,171962,0
1992-12-28,8.0271,8.1068,7.9741,8.0009,639591,0
1992-12-29,7.9478,8.2153,7.9478,8.1068,964825,0
1992-12-30,8.1361,8.1622,8.0537,8.08,1106544,0
1992-12-31,8.0271,8.1068,7.8949,7.8949,1077997,0
1993-01-04,7.8949,8.0537,7.7595,8.0537,1456584,0
1993-01-05,8.1068,8.2153,8.0537,8.1361,1566356,0
1993-01-06,8.189,8.2685,8.1068,8.1361,1910962,0
1993-01-07,8.189,8.2685,8.08,8.1361,3039933,0
1993-01-08,8.1361,8.1622,8.0537,8.0537,1499408,0
1993-01-11,8.0271,8.0537,7.9478,8.0009,1087850,0
1993-01-12,8.0537,8.1361,7.9478,8.0009,1916397,0
1993-01-13,8.0009,8.0271,7.8949,7.9741,1050807,0
1993-01-14,8.0271,8.0271,7.9211,7.9478,1468140,0
1993-01-15,7.9478,8.1068,7.9211,8.0537,3141210,0
1993-01-18,8.1068,8.1622,8.0537,8.1622,2089724,0
1993-01-19,8.1622,8.189,8.0271,8.189,1571793,0
1993-01-20,8.2153,8.2153,8.08,8.08,1099069,0
1993-01-21,8.08,8.2422,8.0537,8.189,1581651,0
1993-01-22,8.3215,8.3215,8.2153,8.2951,1655395,0
1993-01-25,8.4425,8.5208,8.3859,8.4951,2750047,0
1993-01-26,8.5479,8.7644,8.5479,8.7644,2909774,0
1993-01-27,8.7099,8.7371,8.5479,8.6299,2213425,0
1993-01-28,8.6038,8.7371,8.6038,8.7371,1814105,0
1993-01-29,8.7371,8.9531,8.7371,8.9531,2738830,0
1993-02-01,8.9278,9.0888,8.898,9.06,2201872,0
1993-02-02,9.1165,9.1432,9.0343,9.0888,4043841,0
1993-02-03,9.1165,9.2225,9.06,9.06,5241465,0
1993-02-04,9.1432,9.1955,9.1165,9.1955,4464916,0
1993-02-05,9.1955,9.2772,9.1165,9.2225,4268483,0
1993-02-08,9.1955,9.2509,9.1665,9.2509,2073411,0
1993-02-09,9.2225,9.2509,9.007,9.007,2007820,0
1993-02-10,9.06,9.1165,9.0343,9.06,1913680,0
1993-02-11,9.0888,9.519,9.06,9.519,3299919,0
1993-02-12,9.4669,9.4669,9.1955,9.2225,2438405,0
1993-02-16,9.1165,9.1432,8.5748,8.7918,3959219,0
1993-02-17,8.7918,9.1165,8.7371,9.1165,2356842,0
1993-02-18,9.1665,9.3044,8.9531,9.0343,3056248,0
1993-02-19,9.1165,9.2772,9.06,9.0888,3833136,0
1993-02-22,9.06,9.4906,8.9796,9.4124,2580800,0
1993-02-23,9.4411,9.4669,8.9531,9.0343,2373154,0
1993-02-24,9.06,9.4124,9.0343,9.3829,2888020,0
1993-02-25,9.3319,9.3555,9.1165,9.1165,3445711,0
1993-02-26,9.1665,9.2509,8.9531,8.9796,2516910,0
1993-03-01,8.9796,9.2225,8.9531,9.0343,2915891,0
1993-03-02,9.0343,9.3044,9.0343,9.1955,1782500,0
1993-03-03,9.2509,9.4906,9.2225,9.4669,3748517,0
1993-03-04,9.4906,9.547,9.3555,9.4124,2385388,0
1993-03-05,9.4411,9.601,9.4411,9.4906,2410878,0
1993-03-08,9.4669,9.817,9.4669,9.762,3851491,0
1993-03-09,9.708,9.735,9.629,9.735,3193205,0
1993-03-10,9.68,9.708,9.4411,9.629,1956163,0
1993-03-11,9.4411,9.4669,9.1665,9.2509,3267294,0
1993-03-12,8.9796,9.007,8.7099,8.8699,5309433,0
1993-03-15,8.9531,9.1955,8.9531,9.1955,3170094,0
1993-03-16,9.1432,9.1955,8.9531,9.007,2248430,0
1993-03-17,9.007,9.1955,8.9796,9.06,1815124,0
1993-03-18,9.06,9.2509,9.06,9.1955,1561941,0
1993-03-19,9.3319,9.3319,9.06,9.1165,2623621,0
1993-03-22,9.06,9.4411,9.007,9.4124,1974513,0
1993-03-23,9.4906,9.601,9.4124,9.4411,3948347,0
1993-03-24,9.4124,9.573,9.4124,9.519,1955140,0
1993-03-25,9.4669,9.629,9.4669,9.629,1765847,0
1993-03-26,9.629,9.629,9.3319,9.4411,2171284,0
1993-03-29,8.7644,8.9278,8.7644,8.898,5678850,0
1993-03-30,8.9278,8.9796,8.8465,8.898,2971284,0
1993-03-31,8.9531,9.007,8.8699,8.898,1700593,0
1993-04-01,8.9278,9.007,8.8699,8.9278,1211557,0
1993-04-02,8.6299,8.6563,8.3601,8.4425,4394907,0
1993-04-05,8.8186,9.1165,8.8186,9.1165,4253870,0
1993-04-06,9.2225,9.3044,9.1665,9.2225,3438916,0
1993-04-07,9.2772,9.3044,9.0888,9.0888,2259645,0
1993-04-08,9.06,9.1165,8.9531,9.007,1490914,0
1993-04-12,8.9796,9.2509,8.9796,9.1665,940362,0
1993-04-13,9.1665,9.3555,9.1432,9.3044,1952424,0
1993-04-14,9.2772,9.4411,9.2772,9.4411,1383858,0
1993-04-15,9.4906,9.817,9.4411,9.817,6286835,0
1993-04-16,9.842,10.032,9.735,9.817,4160412,0
1993-04-19,9.842,9.869,9.601,9.653,2276636,0
1993-04-20,9.708,9.817,9.547,9.817,2348686,0
1993-04-21,9.817,9.898,9.79,9.817,2426850,0
1993-04-22,9.817,9.869,9.735,9.735,1220392,0
1993-04-23,9.79,9.79,9.519,9.519,1637046,0
1993-04-26,9.558,9.721,9.504,9.614,1514022,0
1993-04-27,9.558,9.721,9.532,9.693,2687173,0
1993-04-28,9.641,9.693,9.504,9.532,2022774,0
1993-04-29,9.558,9.614,9.4738,9.614,1097368,0
1993-04-30,9.614,9.747,9.581,9.641,2431949,0
1993-05-03,9.614,9.721,9.558,9.693,1749872,0
1993-05-04,9.665,9.803,9.665,9.803,2750725,0
1993-05-05,9.721,9.776,9.3141,9.3682,4881226,0
1993-05-06,9.1222,9.3388,9.0427,9.2598,3409689,0
1993-05-07,9.2598,9.3682,9.2598,9.3388,2570266,0
1993-05-10,9.3388,9.4223,9.2869,9.3141,1875616,0
1993-05-11,9.2869,9.45,9.2869,9.4223,1113001,0
1993-05-12,9.3682,9.614,9.3682,9.504,1865084,0
1993-05-13,9.4738,9.504,9.3388,9.3957,2126086,0
1993-05-14,9.3388,9.3388,9.1522,9.1763,3340699,0
1993-05-17,9.2052,9.3388,9.1522,9.2311,1707733,0
1993-05-18,9.2869,9.2869,9.1222,9.1522,1863383,0
1993-05-19,9.2869,9.665,9.2052,9.665,3532371,0
1993-05-20,9.665,9.857,9.581,9.857,3700258,0
1993-05-21,9.776,9.857,9.665,9.747,2345624,0
1993-05-24,9.693,9.747,9.614,9.721,1710795,0
1993-05-25,9.721,9.827,9.665,9.776,2533563,0
1993-05-26,9.776,9.857,9.693,9.857,2328634,0
1993-05-27,9.827,9.938,9.827,9.886,1510961,0
1993-05-28,9.886,9.886,9.776,9.827,1898047,0
1993-06-01,9.803,9.938,9.693,9.886,2060152,0
1993-06-02,9.886,9.886,9.803,9.827,2171624,0
1993-06-03,9.827,9.827,9.721,9.747,2381650,0
1993-06-04,9.581,9.693,9.581,9.693,2325578,0
1993-06-07,9.747,9.857,9.693,9.693,1213934,0
1993-06-08,9.693,9.693,9.3141,9.3682,870686,0
1993-06-09,9.3957,9.3957,9.0165,9.0935,3139505,0
1993-06-10,9.1522,9.2052,8.9861,9.0427,1865084,0
1993-06-11,9.1763,9.2052,9.0688,9.0688,1352593,0
1993-06-14,9.0427,9.0688,8.7426,8.7983,3094312,0
1993-06-15,8.9073,8.9342,8.7983,8.8262,5024303,0
1993-06-16,8.8262,8.9596,8.6336,8.7983,3777742,0
1993-06-17,8.851,8.9861,8.771,8.9861,7381483,0
1993-06-18,8.9596,9.0165,8.9073,8.9073,5044016,0
1993-06-21,8.9596,9.0688,8.9342,9.0427,2204252,0
1993-06-22,9.0688,9.0688,8.9342,8.9596,1315551,0
1993-06-23,8.9596,9.1222,8.9596,9.0935,1549363,0
1993-06-24,9.0688,9.1222,9.0688,9.1222,1107222,0
1993-06-25,9.1222,9.1763,9.0427,9.1222,1137467,0
1993-06-28,9.1222,9.2052,9.0427,9.2052,744269,0
1993-06-29,9.1763,9.1763,9.0165,9.0165,1991165,0
1993-06-30,9.1222,9.3682,9.0688,9.2598,2328634,0
1993-07-01,9.3682,9.558,9.3682,9.558,3172136,0
1993-07-02,9.558,9.558,9.4738,9.4738,2597113,0
1993-07-06,9.532,9.532,9.2311,9.2311,886322,0
1993-07-07,9.2598,9.2869,9.1522,9.2311,1445711,0
1993-07-08,9.3388,9.558,9.2869,9.4738,1116059,0
1993-07-09,9.45,9.504,9.3957,9.45,1183689,0
1993-07-12,9.4738,9.4738,9.4223,9.45,1385559,0
1993-07-13,9.2311,9.2598,8.9342,9.1222,3024301,0
1993-07-14,9.1222,9.3141,9.1222,9.2052,2599830,0
1993-07-15,9.2052,9.2311,8.7161,8.7426,5360752,0
1993-07-16,8.7161,8.7161,8.5243,8.5814,5482757,0
1993-07-19,8.5814,8.6073,8.5243,8.5814,1803912,0
1993-07-20,8.5534,8.5534,8.4187,8.4976,2975364,0
1993-07-21,8.4718,8.5814,8.4452,8.5534,2370776,0
1993-07-22,8.5814,8.5814,8.4718,8.5534,1227869,0
1993-07-23,8.5534,8.6626,8.5243,8.6626,1356334,0
1993-07-26,8.7527,8.8112,8.6444,8.7281,2179782,0
1993-07-27,8.6707,8.7281,8.5092,8.5627,1534753,0
1993-07-28,8.5627,8.5903,8.3976,8.3976,2910114,0
1993-07-29,8.4274,8.6182,8.3976,8.5627,1573495,0
1993-07-30,8.5627,8.5627,8.5092,8.5354,2273240,0
1993-08-02,8.5354,8.7527,8.5354,8.7527,1677486,0
1993-08-03,8.7527,8.8373,8.7527,8.7527,1673409,0
1993-08-04,8.8112,8.9185,8.7826,8.8914,1267629,0
1993-08-05,8.8914,8.9185,8.7527,8.8112,1755310,0
1993-08-06,8.7826,8.861,8.7527,8.8112,1326768,0
1993-08-09,8.861,9.082,8.8373,8.9739,3250978,0
1993-08-10,8.9739,8.9739,8.9185,8.9465,1398812,0
1993-08-11,8.9465,9.0279,8.9465,8.9739,1443332,0
1993-08-12,8.9739,9.0002,8.9465,8.9739,1786239,0
1993-08-13,8.9739,9.0279,8.9465,9.0279,1462364,0
1993-08-16,9.0279,9.3829,9.0002,9.3829,2445879,0
1993-08-17,9.3555,9.3829,9.2733,9.3016,1266610,0
1993-08-18,9.3016,9.3555,9.1916,9.2195,1177234,0
1993-08-19,9.2195,9.2195,9.1097,9.1916,2577403,0
1993-08-20,9.1916,9.4094,9.1916,9.3829,2335092,0
1993-08-23,9.3555,9.3555,9.1648,9.1916,839423,0
1993-08-24,9.1916,9.2195,9.082,9.1648,1108920,0
1993-08-25,9.2195,9.3555,8.9185,9.0002,3864065,0
1993-08-26,9.0279,9.1097,9.0002,9.0541,2956331,0
1993-08-27,9.082,9.1375,8.9739,9.0002,2035004,0
1993-08-30,8.9739,9.0002,8.861,8.8914,1802890,0
1993-08-31,8.9185,8.9185,8.7826,8.8914,2067293,0
1993-09-01,8.861,8.861,8.7527,8.7826,1621073,0
1993-09-02,8.7826,8.7826,8.6182,8.6444,2344607,0
1993-09-03,8.6182,8.7826,8.6182,8.7281,1569754,0
1993-09-07,8.7016,8.7281,8.6182,8.6707,2308924,0
1993-09-08,8.6444,8.6444,8.4807,8.5092,2014954,0
1993-09-09,8.4807,8.5092,8.3717,8.4274,4162450,0
1993-09-10,8.4274,8.6707,8.4274,8.5627,2086323,0
1993-09-13,8.5903,8.6707,8.5354,8.5903,1172473,0
1993-09-14,8.5903,8.6182,8.4807,8.5627,1613595,0
1993-09-15,8.5903,8.861,8.5354,8.8373,3125915,0
1993-09-16,9.0002,9.0002,8.861,8.9465,1967378,0
1993-09-17,8.6707,8.861,8.6707,8.861,3345115,0
1993-09-20,8.861,8.861,8.7016,8.7016,1749533,0
1993-09-21,8.7281,8.7527,8.6182,8.6444,2154971,0
1993-09-22,8.6444,8.8112,8.6444,8.7527,2447577,0
1993-09-23,8.7527,8.8373,8.6707,8.7527,1821579,0
1993-09-24,8.7281,8.7527,8.7016,8.7527,1202721,0
1993-09-27,8.8112,8.8373,8.7281,8.7527,1547326,0
1993-09-28,8.8373,8.8914,8.7527,8.8373,961768,0
1993-09-29,8.7826,8.9465,8.7016,8.7281,1232629,0
1993-09-30,8.7281,8.9465,8.6707,8.9185,928464,0
1993-10-01,8.9739,9.3555,8.9739,9.3016,2322176,0
1993-10-04,9.2481,9.2733,9.1375,9.1375,1051150,0
1993-10-05,9.1648,9.2195,9.1375,9.2195,1195241,0
1993-10-06,9.1648,9.2481,9.1097,9.1375,1444353,0
1993-10-07,9.1648,9.1648,8.8914,8.9465,2013596,0
1993-10-08,8.9465,8.9465,8.7826,8.861,2109436,0
1993-10-11,8.8373,8.8373,8.7016,8.7527,2499920,0
1993-10-12,8.7527,8.7527,8.7016,8.7281,2636874,0
1993-10-13,8.4274,8.6182,8.3976,8.4807,4774176,0
1993-10-14,8.4274,8.4541,8.0714,8.3451,6585224,0
1993-10-15,8.3157,8.4274,8.1537,8.2066,3745120,0
1993-10-18,8.2066,8.5092,8.1801,8.4807,2600511,0
1993-10-19,8.5354,8.7016,8.5354,8.5903,1357353,0
1993-10-20,8.5354,8.6182,8.4807,8.5354,1701955,0
1993-10-21,8.5092,8.5354,8.4274,8.4541,1677828,0
1993-10-22,8.5903,8.7281,8.5092,8.6707,2985557,0
1993-10-25,8.7644,8.8764,8.7099,8.8483,1931350,0
1993-10-26,8.9307,9.1801,8.9044,9.0974,3755990,0
1993-10-27,9.0688,9.0688,8.9596,9.0165,1576892,0
1993-10-28,8.9861,9.208,8.9596,9.0427,1530335,0
1993-10-29,9.0165,9.0165,8.7099,8.74,1844013,0
1993-11-01,8.8483,9.0427,8.8483,8.9596,4190319,0
1993-11-02,8.9596,9.3712,8.8764,9.2616,3442992,0
1993-11-03,9.2899,9.3456,9.125,9.2331,2752083,0
1993-11-04,9.3456,9.3456,9.208,9.208,2094140,0
1993-11-05,9.1522,9.1801,9.0427,9.1522,3508580,0
1993-11-08,9.1522,9.4016,9.0974,9.3456,903655,0
1993-11-09,9.3456,9.4016,9.0974,9.0974,1723362,0
1993-11-10,9.0974,9.2616,9.0688,9.2331,1966694,0
1993-11-11,9.2616,9.566,9.2616,9.566,3541888,0
1993-11-12,9.542,9.894,9.542,9.787,4007140,0
1993-11-15,9.647,9.675,9.51,9.542,1647919,0
1993-11-16,9.542,9.542,9.4016,9.4292,1729142,0
1993-11-17,9.4817,9.4817,9.1801,9.2616,1807987,0
1993-11-18,9.2899,9.4292,9.0688,9.125,2570944,0
1993-11-19,9.125,9.2899,9.0427,9.2331,3273408,0
1993-11-22,9.1801,9.2899,9.0974,9.2616,983177,0
1993-11-23,9.2616,9.2616,9.0974,9.2616,1140867,0
1993-11-24,9.2616,9.4016,9.1801,9.2616,1638063,0
1993-11-26,9.2616,9.4292,9.2616,9.4292,666442,0
1993-11-29,9.3712,9.566,9.2899,9.51,1458626,0
1993-11-30,9.51,9.705,9.455,9.647,1692100,0
1993-12-01,9.675,9.705,9.542,9.624,1354632,0
1993-12-02,9.566,9.591,9.455,9.51,816314,0
1993-12-03,9.624,9.814,9.591,9.705,1566015,0
1993-12-06,9.647,9.675,9.566,9.591,549533,0
1993-12-07,9.647,9.675,9.542,9.647,1056247,0
1993-12-08,9.675,9.757,9.624,9.675,2144775,0
1993-12-09,9.675,9.705,9.2616,9.4292,2185561,0
1993-12-10,9.51,9.566,9.4292,9.542,1647919,0
1993-12-13,9.542,9.757,9.455,9.757,1919120,0
1993-12-14,9.705,9.73,9.4292,9.4817,1971115,0
1993-12-15,9.4817,9.4817,9.3712,9.3712,1963979,0
1993-12-16,9.4292,9.566,9.3712,9.542,1020221,0
1993-12-17,9.542,9.757,9.542,9.705,2453356,0
1993-12-20,9.705,9.705,9.455,9.591,1160238,0
1993-12-21,9.647,9.73,9.51,9.73,1478337,0
1993-12-22,9.705,9.869,9.705,9.869,2443161,0
1993-12-23,9.787,9.926,9.73,9.869,2163470,0
1993-12-27,9.869,10.035,9.869,9.951,1632962,0
1993-12-28,9.951,10.007,9.951,9.951,779610,0
1993-12-29,9.978,10.007,9.894,9.926,711639,0
1993-12-30,9.894,9.926,9.869,9.926,934240,0
1993-12-31,9.894,10.06,9.842,9.842,705863,0
1994-01-03,9.787,9.814,9.591,9.705,1589126,0
1994-01-04,9.73,10.115,9.705,10.115,1967378,0
1994-01-05,10.145,10.368,10.145,10.31,5185054,0
1994-01-06,10.368,10.475,10.31,10.368,4011561,0
1994-01-07,10.393,10.419,10.282,10.31,2818353,0
1994-01-10,10.31,10.671,10.282,10.638,2493801,0
1994-01-11,10.695,10.722,10.502,10.531,3119797,0
1994-01-12,10.531,10.557,10.336,10.449,2138661,0
1994-01-13,10.449,10.638,10.393,10.585,1809687,0
1994-01-14,10.585,10.671,10.475,10.475,1803568,0
1994-01-17,10.502,10.557,10.449,10.502,1252679,0
1994-01-18,10.502,10.752,10.419,10.752,2747323,0
1994-01-19,10.722,10.999,10.722,10.972,3311478,0
1994-01-20,10.972,10.999,10.752,10.861,2026172,0
1994-01-21,10.861,10.943,10.752,10.752,3125239,0
1994-01-24,10.735,10.93,10.735,10.93,2311640,0
1994-01-25,11.012,11.039,10.845,10.845,1674083,0
1994-01-26,10.873,10.9,10.652,10.708,1824640,0
1994-01-27,10.735,10.735,10.484,10.679,2206631,0
1994-01-28,10.762,10.845,10.679,10.735,1947324,0
1994-01-31,10.817,10.873,10.762,10.845,1980288,0
1994-02-01,10.789,11.039,10.789,11.012,2121328,0
1994-02-02,11.066,11.066,10.845,10.954,1961601,0
1994-02-03,10.954,11.371,10.93,11.204,3494989,0
1994-02-04,11.122,11.122,10.427,10.484,3137810,0
1994-02-07,10.54,10.845,10.484,10.762,2519969,0
1994-02-08,10.708,10.735,10.624,10.679,1410703,0
1994-02-09,10.652,10.679,10.54,10.624,1771624,0
1994-02-10,10.624,10.652,10.484,10.54,2204931,0
1994-02-11,10.57,10.57,10.401,10.514,2299748,0
1994-02-14,10.427,10.708,10.401,10.652,1828040,0
1994-02-15,10.624,10.873,10.624,10.789,1837894,0
1994-02-16,10.762,10.845,10.679,10.817,1305013,0
1994-02-17,10.817,10.873,10.57,10.679,1487168,0
1994-02-18,10.652,10.762,10.595,10.595,1370604,0
1994-02-22,10.679,10.708,10.514,10.57,1494987,0
1994-02-23,10.652,10.735,10.54,10.679,1605778,0
1994-02-24,10.708,10.735,10.54,10.595,1677828,0
1994-02-25,10.595,10.595,10.484,10.54,542398,0
1994-02-28,10.54,10.595,10.514,10.54,1081053,0
1994-03-01,10.54,10.57,10.484,10.54,1508922,0
1994-03-02,10.377,10.54,10.317,10.514,1601699,0
1994-03-03,10.57,10.789,10.57,10.652,1771282,0
1994-03-04,10.595,10.652,10.459,10.57,1247578,0
1994-03-07,10.624,10.652,10.54,10.652,951911,0
1994-03-08,10.624,10.817,10.624,10.817,1383180,0
1994-03-09,10.845,10.845,10.624,10.762,854036,0
1994-03-10,10.735,10.762,10.345,10.401,1615636,0
1994-03-11,10.401,10.459,10.097,10.152,5018526,0
1994-03-14,10.234,10.264,10.152,10.208,2024131,0
1994-03-15,10.234,10.234,10.18,10.208,1367547,0
1994-03-16,10.264,10.317,10.152,10.317,1314867,0
1994-03-17,10.264,10.264,10.068,10.097,1490229,0
1994-03-18,10.097,10.125,9.931,9.988,2750382,0
1994-03-21,9.988,9.988,9.735,9.762,1482412,0
1994-03-22,9.762,9.958,9.735,9.9,2002040,0
1994-03-23,9.958,10.097,9.845,9.988,2249449,0
1994-03-24,9.931,9.958,9.762,9.793,1641460,0
1994-03-25,9.819,9.845,9.68,9.68,1258453,0
1994-03-28,9.708,9.876,9.649,9.762,1180970,0
1994-03-29,9.819,9.845,9.626,9.626,1169073,0
1994-03-30,9.568,9.68,9.3486,9.568,2297366,0
1994-03-31,9.568,9.649,9.514,9.598,1616314,0
1994-04-04,9.4579,9.514,9.2937,9.32,1750896,0
1994-04-05,9.3741,9.708,9.3741,9.649,1358708,0
1994-04-06,9.598,9.649,9.4579,9.544,1396092,0
1994-04-07,9.649,9.68,9.4847,9.598,1910622,0
1994-04-08,9.544,9.598,9.4322,9.544,1589126,0
1994-04-11,9.514,9.819,9.514,9.819,1796432,0
1994-04-12,9.819,9.988,9.544,9.544,1897027,0
1994-04-13,9.544,9.544,9.1801,9.4322,2210365,0
1994-04-14,9.4045,9.4045,9.2616,9.3486,1560237,0
1994-04-15,9.3741,9.4847,9.3486,9.4847,1129313,0
1994-04-18,9.4579,9.4847,9.2937,9.32,824470,0
1994-04-19,9.32,9.3486,8.7918,8.9596,2425489,0
1994-04-20,8.9861,9.0688,8.7371,8.8223,2749023,0
1994-04-21,8.8727,8.9044,8.7644,8.7918,3560240,0
1994-04-22,8.8223,8.8483,8.7918,8.8223,2484964,0
1994-04-25,8.8483,9.1801,8.7644,9.125,2178421,0
1994-04-26,9.1542,9.1542,8.9307,8.9596,1177911,0
1994-04-28,8.9861,9.2937,8.9307,9.2616,2059474,0
1994-04-29,9.2616,9.514,9.2369,9.4579,2388106,0
1994-05-02,9.4441,9.4441,9.2733,9.3016,1207818,0
1994-05-03,9.3016,9.4441,9.2733,9.3859,1475277,0
1994-05-04,9.3859,9.4441,9.3016,9.4124,790826,0
1994-05-05,9.4976,9.526,9.2733,9.3319,1444013,0
1994-05-06,9.2451,9.2733,8.9947,9.0211,1490570,0
1994-05-09,9.0522,9.1887,8.966,9.1069,1225493,0
1994-05-10,9.1618,9.2451,9.1337,9.1618,657605,0
1994-05-11,9.1618,9.1887,9.1337,9.1618,914869,0
1994-05-12,9.2451,9.2733,9.0211,9.0522,1796098,0
1994-05-13,9.0774,9.1887,8.9947,9.0774,872389,0
1994-05-16,9.0774,9.2195,9.0522,9.1618,546136,0
1994-05-17,9.1618,9.2195,8.94,9.1887,1316228,0
1994-05-18,9.1618,9.2195,8.9947,9.1887,3082075,0
1994-05-19,9.2451,9.665,9.2195,9.639,1860325,0
1994-05-20,9.555,9.579,9.3016,9.3319,1419543,0
1994-05-23,9.3859,9.611,9.3555,9.579,1150720,0
1994-05-24,9.555,9.723,9.4669,9.4669,1403910,0
1994-05-25,9.4669,9.4669,9.3319,9.3859,1114020,0
1994-05-26,9.4124,9.4124,9.2195,9.2451,2258289,0
1994-05-27,9.2195,9.2451,9.1069,9.2195,1735940,0
1994-05-31,9.2195,9.3016,9.1887,9.3016,1131350,0
1994-06-01,9.3555,9.4441,9.3016,9.4124,1223112,0
1994-06-02,9.4124,9.4124,9.3016,9.3319,974683,0
1994-06-03,9.3555,9.665,9.3016,9.665,2538317,0
1994-06-06,9.665,9.665,9.4976,9.526,1592865,0
1994-06-07,9.4976,9.4976,9.3859,9.4441,1289720,0
1994-06-08,9.4441,9.4976,9.3319,9.3859,1936452,0
1994-06-09,9.3859,9.4441,9.3859,9.4124,574001,0
1994-06-10,9.3859,9.4669,9.3859,9.4124,1140867,0
1994-06-13,9.4124,9.4976,9.3859,9.4124,1232629,0
1994-06-14,9.4441,9.579,9.4441,9.526,1919456,0
1994-06-15,9.555,9.611,9.4976,9.526,1530672,0
1994-06-16,9.555,9.611,9.4976,9.555,1256416,0
1994-06-17,9.555,9.579,9.4124,9.4124,2135939,0
1994-06-20,9.3859,9.4669,9.3555,9.3859,1084451,0
1994-06-21,9.3859,9.4124,9.2195,9.2733,2466609,0
1994-06-22,9.3016,9.3319,9.1887,9.2451,1549363,0
1994-06-23,9.2451,9.2451,8.966,8.966,2487682,0
1994-06-24,8.94,9.1337,8.94,9.1069,1624469,0
1994-06-27,9.1069,9.1618,9.0211,9.1337,1013083,0
1994-06-28,9.1337,9.2195,9.0522,9.0774,1157520,0
1994-06-29,9.0774,9.1069,8.94,8.94,1387597,0
1994-06-30,8.966,8.9947,8.9111,8.94,1825322,0
1994-07-01,8.966,9.0522,8.9111,9.0211,842476,0
1994-07-05,8.966,9.0522,8.9111,8.9947,937301,0
1994-07-06,8.94,9.1887,8.94,9.1069,1340018,0
1994-07-07,9.1069,9.1069,8.94,8.966,959052,0
1994-07-08,8.94,9.0522,8.9111,9.0211,710619,0
1994-07-11,9.0211,9.0211,8.8821,8.9111,1593884,0
1994-07-12,8.94,8.94,8.8287,8.8821,1093626,0
1994-07-13,8.8527,9.0211,8.8527,8.9111,2991680,0
1994-07-14,9.0211,9.1887,8.9947,9.1618,3584709,0
1994-07-15,9.1887,9.4669,9.1618,9.4669,2402041,0
1994-07-18,9.4669,9.579,9.3859,9.579,1621409,0
1994-07-19,9.555,9.579,9.4441,9.4441,1072220,0
1994-07-20,9.4669,9.4669,9.3016,9.3016,875447,0
1994-07-21,9.2733,9.4441,9.2733,9.2733,907054,0
1994-07-22,9.3319,9.3555,9.1887,9.2451,911808,0
1994-07-25,9.3141,9.3682,9.2869,9.3682,1266951,0
1994-07-26,9.3427,9.4262,9.3141,9.3427,642311,0
1994-07-27,9.3682,9.3977,9.1704,9.2311,1368226,0
1994-07-28,9.2311,9.3141,9.2013,9.2311,459471,0
1994-07-29,9.2311,9.4817,9.2013,9.455,1119794,0
1994-08-01,9.3977,9.708,9.3977,9.68,1622433,0
1994-08-02,9.903,9.934,9.793,9.819,2658964,0
1994-08-03,9.848,10.047,9.848,9.934,2429905,0
1994-08-04,9.96,9.96,9.68,9.68,1503485,0
1994-08-05,9.68,9.68,9.4817,9.51,1212235,0
1994-08-08,9.542,9.649,9.542,9.624,1474596,0
1994-08-09,9.624,9.624,9.542,9.566,831945,0
1994-08-10,9.649,9.708,9.595,9.708,1209175,0
1994-08-11,9.735,9.735,9.595,9.649,897197,0
1994-08-12,9.68,9.68,9.4817,9.542,918268,0
1994-08-15,9.51,9.542,9.3977,9.3977,806115,0
1994-08-16,9.455,9.595,9.3977,9.4262,1164319,0
1994-08-17,9.4262,9.4262,9.2013,9.2013,1581309,0
1994-08-18,9.2311,9.2869,9.1704,9.2013,1356667,0
1994-08-19,9.2311,9.2558,9.1704,9.2558,1646220,0
1994-08-22,9.2311,9.2558,9.0888,9.1165,1715212,0
1994-08-23,9.1473,9.2311,9.0888,9.0888,2588278,0
1994-08-24,9.06,9.51,9.0031,9.4262,3901107,0
1994-08-25,9.455,9.4817,9.2311,9.3427,1541885,0
1994-08-26,9.51,9.903,9.4817,9.762,4219543,0
1994-08-29,9.903,10.016,9.848,9.848,2566865,0
1994-08-30,9.848,10.047,9.819,9.99,2317079,0
1994-08-31,10.016,10.383,9.876,10.27,4423117,0
1994-09-01,10.243,10.324,10.187,10.324,2653524,0
1994-09-02,10.354,10.383,10.158,10.158,1703654,0
1994-09-06,10.212,10.212,10.071,10.212,1354632,0
1994-09-07,10.187,10.243,9.99,10.071,1561599,0
1994-09-08,10.071,10.301,10.071,10.243,1488872,0
1994-09-09,10.243,10.243,10.016,10.047,2473407,0
1994-09-12,10.071,10.102,9.934,9.934,2099577,0
1994-09-13,9.99,10.158,9.96,10.071,2562788,0
1994-09-14,10.071,10.071,9.903,9.934,1289382,0
1994-09-15,9.96,9.96,9.848,9.903,2006117,0
1994-09-16,9.876,9.903,9.793,9.876,1880376,0
1994-09-19,9.876,10.047,9.848,10.016,3013086,0
1994-09-20,9.934,9.934,9.848,9.848,1483435,0
1994-09-21,9.848,9.848,9.649,9.735,1084792,0
1994-09-22,9.876,10.071,9.848,10.047,2056413,0
1994-09-23,10.047,10.212,9.903,9.96,1795075,0
1994-09-26,9.934,9.99,9.876,9.934,1702635,0
1994-09-27,9.99,10.071,9.96,10.016,1826340,0
1994-09-28,10.071,10.383,10.071,10.354,2795244,0
1994-09-29,10.301,10.324,10.132,10.132,1725742,0
1994-09-30,10.187,10.27,10.047,10.047,2245369,0
1994-10-03,10.071,10.212,10.016,10.132,1488872,0
1994-10-04,10.158,10.158,9.903,9.934,1310113,0
1994-10-05,9.735,9.762,9.566,9.624,2499576,0
1994-10-06,9.708,9.708,9.4817,9.542,1261856,0
1994-10-07,9.455,9.595,9.3977,9.455,1017504,0
1994-10-10,9.542,9.68,9.542,9.624,1155478,0
1994-10-11,9.595,9.624,9.51,9.566,2091762,0
1994-10-12,9.455,9.455,9.1165,9.3427,5139849,0
1994-10-13,9.51,9.51,9.3141,9.3682,5330505,0
1994-10-14,9.4262,9.4262,9.3427,9.3682,1636021,0
1994-10-17,9.3427,9.3682,9.2311,9.2869,1527951,0
1994-10-18,9.2558,9.2558,9.0888,9.1473,2534921,0
1994-10-19,9.1165,9.2311,9.0031,9.2013,3402893,0
1994-10-20,9.2013,9.2013,9.0888,9.1473,1694822,0
1994-10-21,9.1165,9.2311,9.0888,9.1473,2033646,0
1994-10-24,9.127,9.1569,8.816,8.816,2723536,0
1994-10-25,8.8465,8.9568,8.7581,8.9568,2430587,0
1994-10-26,9.0165,9.0705,8.7581,8.8465,2063891,0
1994-10-27,8.8465,8.8465,8.5598,8.7581,2154631,0
1994-10-28,8.7863,9.0427,8.7863,9.0165,3311130,0
1994-10-31,9.0165,9.0165,8.9016,8.9307,1806967,0
1994-11-01,8.9016,8.9016,8.6182,8.6444,3334922,0
1994-11-02,8.6741,8.8699,8.6444,8.7863,1971115,0
1994-11-03,8.7863,8.816,8.705,8.816,1348516,0
1994-11-04,8.9568,8.9861,8.7318,8.7318,2331350,0
1994-11-07,8.7318,8.9016,8.6741,8.7863,1460322,0
1994-11-08,8.8465,8.8699,8.705,8.7318,2670518,0
1994-11-09,8.8699,8.8699,8.6182,8.6182,2572305,0
1994-11-10,8.7318,8.7318,8.5903,8.6444,1391675,0
1994-11-11,8.6444,8.705,8.6182,8.6444,1040952,0
1994-11-14,8.6444,8.705,8.4781,8.5903,1786918,0
1994-11-15,8.5598,8.7863,8.5598,8.6444,1762447,0
1994-11-16,8.6741,8.7318,8.4478,8.503,1505524,0
1994-11-17,8.503,8.5903,8.3067,8.4478,2106713,0
1994-11-18,8.4478,8.4781,8.333,8.3627,2184538,0
1994-11-21,8.4781,8.5336,8.3627,8.3922,1289040,0
1994-11-22,8.3922,8.3922,8.1361,8.1361,1968398,0
1994-11-23,8.1655,8.333,8.1068,8.3067,2161090,0
1994-11-25,8.2773,8.3627,8.2475,8.3627,497197,0
1994-11-28,8.3067,8.4187,8.2773,8.2773,1758708,0
1994-11-29,8.3067,8.3627,8.1655,8.3627,1061003,0
1994-11-30,8.4781,8.705,8.4478,8.705,1759730,0
1994-12-01,8.6444,8.6444,8.4781,8.503,1486150,0
1994-12-02,8.503,8.6182,8.2773,8.3627,1840271,0
1994-12-05,8.3627,8.4187,8.333,8.3627,1503485,0
1994-12-06,8.3627,8.4478,8.2773,8.3922,971285,0
1994-12-07,8.333,8.503,8.3067,8.4781,2428889,0
1994-12-08,8.4781,8.5336,8.192,8.2213,1629570,0
1994-12-09,8.2213,8.3067,8.1361,8.3067,1394733,0
1994-12-12,8.2773,8.5598,8.2773,8.4781,1196262,0
1994-12-13,8.4478,8.503,8.333,8.3922,1167037,0
1994-12-14,8.503,8.5598,8.333,8.3922,2341889,0
1994-12-15,8.4187,8.6182,8.3922,8.5598,3015805,0
1994-12-16,8.6741,8.8465,8.6182,8.8465,4009178,0
1994-12-19,8.7863,8.7863,8.6182,8.7581,1426340,0
1994-12-20,8.7863,8.7863,8.5903,8.6182,845879,0
1994-12-21,8.6182,8.6444,8.5598,8.6182,2032627,0
1994-12-22,8.6741,8.705,8.5903,8.705,843162,0
1994-12-23,8.7318,8.8465,8.6741,8.7581,710959,0
1994-12-27,8.7581,8.8699,8.7581,8.816,744945,0
1994-12-28,8.7863,8.7863,8.5598,8.6182,667118,0
1994-12-29,8.5903,8.6741,8.503,8.6444,961768,0
1994-12-30,8.6182,8.705,8.503,8.503,897197,0
1995-01-03,8.503,8.816,8.4187,8.816,1287343,0
1995-01-04,8.7581,8.816,8.6182,8.6182,928125,0
1995-01-05,8.6741,8.8465,8.5598,8.7863,2122008,0
1995-01-06,8.816,9.0705,8.7863,8.9568,1752594,0
1995-01-09,8.9016,9.183,8.9016,9.183,2876466,0
1995-01-10,9.2138,9.3545,9.0974,9.127,1821239,0
1995-01-11,9.183,9.2422,8.9568,9.183,1875278,0
1995-01-12,9.2138,9.2675,9.1569,9.2675,1191505,0
1995-01-13,9.2976,9.4094,9.2138,9.2976,1781820,0
1995-01-16,9.2976,9.329,9.1569,9.183,1383520,0
1995-01-17,9.2422,9.2422,8.9861,9.0705,2023795,0
1995-01-18,9.183,9.2138,8.9861,9.0705,3364828,0
1995-01-19,9.0165,9.0974,8.9568,8.9568,1387256,0
1995-01-20,8.9568,8.9861,8.816,8.9568,2291932,0
1995-01-23,8.94,9.0279,8.8821,8.9139,1742397,0
1995-01-24,8.9692,9.0279,8.8821,8.8821,1227529,0
1995-01-25,8.9139,9.0541,8.9139,9.0279,1206118,0
1995-01-26,9.082,9.1665,8.94,8.94,1713511,0
1995-01-27,8.9692,8.9975,8.7983,8.7983,1372983,0
1995-01-30,8.8287,8.8527,8.6527,8.7132,1811044,0
1995-01-31,8.6832,8.7132,8.5992,8.6527,2493118,0
1995-02-01,8.6273,8.8821,8.6273,8.8821,1801872,0
1995-02-02,8.8287,9.082,8.7983,8.9975,1289382,0
1995-02-03,9.0279,9.1402,8.9692,9.0279,1579609,0
1995-02-06,9.0541,9.1127,8.9975,9.082,1906204,0
1995-02-07,9.1127,9.1127,8.94,9.0279,1442652,0
1995-02-08,8.9975,9.1665,8.9139,9.1402,2538317,0
1995-02-09,9.1402,9.1402,9.0541,9.0541,1528636,0
1995-02-10,9.082,9.1127,9.0541,9.082,920985,0
1995-02-13,9.1127,9.3682,9.1127,9.3141,2708922,0
1995-02-14,9.3388,9.3977,9.2539,9.3141,2777235,0
1995-02-15,9.2539,9.514,9.2291,9.3977,3287003,0
1995-02-16,9.4262,9.514,9.2291,9.514,1383180,0
1995-02-17,9.514,9.514,9.3141,9.3388,1521158,0
1995-02-21,9.3682,9.4817,9.284,9.4262,1695836,0
1995-02-22,9.3682,9.568,9.3682,9.568,1509943,0
1995-02-23,9.598,9.684,9.4817,9.514,1941210,0
1995-02-24,9.514,9.715,9.4817,9.684,2957353,0
1995-02-27,9.653,9.738,9.4817,9.514,2081230,0
1995-02-28,9.514,9.514,9.284,9.3141,1321326,0
1995-03-01,9.2539,9.3141,8.9139,9.0279,3665593,0
1995-03-02,9.0541,9.082,8.94,8.9692,2241970,0
1995-03-03,8.9139,9.0279,8.8527,8.8527,1518778,0
1995-03-06,8.74,8.94,8.7132,8.9139,1131013,0
1995-03-07,8.9139,8.9139,8.7132,8.7682,1575871,0
1995-03-08,8.7682,8.94,8.74,8.8287,2268479,0
1995-03-09,8.8821,8.9692,8.8527,8.9139,922004,0
1995-03-10,8.9692,9.082,8.9692,9.082,1597621,0
1995-03-13,9.082,9.082,8.8287,8.8821,1807987,0
1995-03-14,8.9975,8.9975,8.74,8.9139,3558201,0
1995-03-15,8.8527,8.8527,8.6273,8.6832,2484964,0
1995-03-16,8.5992,8.6273,8.4274,8.5118,4230760,0
1995-03-17,8.5417,8.5687,8.4541,8.5118,3573837,0
1995-03-20,8.5687,8.6273,8.4541,8.5118,1669673,0
1995-03-21,8.4844,8.6273,8.4844,8.5992,2327615,0
1995-03-22,8.5687,8.7132,8.5118,8.6273,1397113,0
1995-03-23,8.6527,8.74,8.5992,8.74,1294818,0
1995-03-24,8.7132,8.8527,8.6832,8.7682,1531354,0
1995-03-27,8.7682,8.7682,8.5687,8.5992,1960580,0
1995-03-28,8.6273,8.74,8.5992,8.74,2778252,0
1995-03-29,8.6832,8.94,8.6273,8.9139,2221246,0
1995-03-30,8.9692,9.1402,8.8821,9.0279,2210026,0
1995-03-31,8.9692,9.0541,8.8527,8.8821,1387937,0
1995-04-03,8.9139,9.0279,8.7983,9.0279,1517081,0
1995-04-04,9.0279,9.1665,9.0279,9.1665,1737298,0
1995-04-05,9.1665,9.1983,9.082,9.1402,1314531,0
1995-04-06,9.1665,9.2291,8.9692,9.0279,2413591,0
1995-04-07,9.0541,9.082,8.9975,9.082,1987089,0
1995-04-10,9.082,9.2291,9.0541,9.1402,1472562,0
1995-04-11,9.2539,9.284,9.0541,9.082,1621409,0
1995-04-12,9.1127,9.1983,9.0541,9.1983,1461004,0
1995-04-13,9.1983,9.2539,9.082,9.1127,918610,0
1995-04-17,9.1665,9.1983,8.7132,8.7132,2501955,0
1995-04-18,8.6832,8.8287,8.5687,8.7682,4259306,0
1995-04-19,8.8287,8.9975,8.74,8.8821,1464401,0
1995-04-20,8.8821,9.1665,8.7682,8.9139,3201022,0
1995-04-21,9.0279,9.1983,8.9975,9.1983,2371453,0
1995-04-24,9.1983,9.2291,9.1127,9.2291,1401193,0
1995-04-25,9.1665,9.3141,9.1665,9.3141,2216143,0
1995-04-26,9.568,9.626,9.568,9.598,105012,0
1995-04-27,9.3977,9.4817,9.3682,9.4817,1920136,0
1995-04-28,9.4817,9.684,9.4817,9.598,3034837,0
1995-05-01,9.547,9.721,9.516,9.721,1552426,0
1995-05-02,9.689,9.689,9.605,9.632,1917418,0
1995-05-03,9.632,9.721,9.632,9.689,1969074,0
1995-05-04,9.689,9.721,9.632,9.689,2080548,0
1995-05-05,9.747,9.747,9.4599,9.547,2207987,0
1995-05-08,9.516,9.776,9.516,9.776,3636709,0
1995-05-09,9.747,9.923,9.747,9.923,2933903,0
1995-05-10,9.893,9.949,9.747,9.893,1850469,0
1995-05-11,9.893,9.923,9.833,9.893,1233304,0
1995-05-12,9.863,10.064,9.863,10.038,2467972,0
1995-05-15,10.093,10.093,10.007,10.093,1962961,0
1995-05-16,10.093,10.209,10.093,10.093,2118951,0
1995-05-17,10.152,10.18,10.064,10.093,2945117,0
1995-05-18,10.122,10.152,9.806,9.806,2010195,0
1995-05-19,9.863,9.978,9.806,9.863,2650469,0
1995-05-22,9.833,10.007,9.806,9.923,1228207,0
1995-05-23,9.978,9.978,9.863,9.949,1248598,0
1995-05-24,9.893,10.209,9.893,10.209,2749023,0
1995-05-25,10.18,10.209,10.038,10.122,2818694,0
1995-05-26,10.064,10.122,10.007,10.093,1808328,0
1995-05-30,10.093,10.152,10.093,10.122,1397453,0
1995-05-31,10.122,10.18,10.093,10.122,1916741,0
1995-06-01,10.122,10.122,10.064,10.064,1301277,0
1995-06-02,9.978,10.007,9.893,9.923,1775363,0
1995-06-05,9.949,10.354,9.923,10.299,2117588,0
1995-06-06,10.354,10.382,10.299,10.354,1313172,0
1995-06-07,10.324,10.411,10.324,10.382,1377063,0
1995-06-08,10.324,10.525,10.324,10.498,1450132,0
1995-06-09,10.411,10.411,10.237,10.324,3001869,0
1995-06-12,10.439,10.554,10.439,10.525,2215122,0
1995-06-13,10.525,10.814,10.498,10.759,3250978,0
1995-06-14,10.671,10.699,10.498,10.554,2043841,0
1995-06-15,10.382,10.382,10.209,10.301,2563128,0
1995-06-16,10.237,10.267,10.18,10.237,3035179,0
1995-06-19,10.209,10.267,10.122,10.18,1988789,0
1995-06-20,10.209,10.267,10.122,10.267,1391334,0
1995-06-21,10.237,10.267,10.18,10.267,1262534,0
1995-06-22,10.324,10.759,10.299,10.759,3126597,0
1995-06-23,10.671,10.729,10.585,10.642,1870182,0
1995-06-26,10.671,10.729,10.642,10.729,1209856,0
1995-06-27,10.642,10.699,10.498,10.498,1744435,0
1995-06-28,10.498,10.614,10.439,10.614,1159559,0
1995-06-29,10.554,10.614,10.469,10.525,1139850,0
1995-06-30,10.554,10.933,10.554,10.873,2127445,0
1995-07-03,10.9,10.933,10.842,10.933,873407,0
1995-07-05,10.842,11.046,10.814,11.018,1736619,0
1995-07-06,10.956,11.248,10.956,11.191,2570944,0
1995-07-07,11.191,11.509,11.191,11.191,2580461,0
1995-07-10,11.248,11.625,11.248,11.534,3619036,0
1995-07-11,11.449,11.509,11.132,11.16,4217844,0
1995-07-12,11.16,11.477,11.018,11.477,2301105,0
1995-07-13,11.365,11.477,11.219,11.305,1254715,0
1995-07-14,11.248,11.275,10.987,11.076,1249623,0
1995-07-17,11.018,11.16,10.814,11.16,1335599,0
1995-07-18,11.132,11.16,10.873,10.933,1106204,0
1995-07-19,10.873,11.018,10.498,10.729,1434835,0
1995-07-20,10.729,11.076,10.729,11.046,1354293,0
1995-07-21,11.046,11.046,10.699,10.786,2944436,0
1995-07-24,10.842,10.956,10.729,10.842,925063,0
1995-07-25,10.873,10.987,10.759,10.873,1646901,0
1995-07-26,10.966,10.993,10.849,10.939,1227869,0
1995-07-27,10.993,11.141,10.966,11.141,2120647,0
1995-07-28,11.141,11.169,10.966,10.993,1153100,0
1995-07-31,11.024,11.052,10.878,10.878,1077997,0
1995-08-01,10.878,11.052,10.705,10.878,1781483,0
1995-08-02,10.993,11.08,10.789,10.789,1294478,0
1995-08-03,10.789,10.966,10.733,10.939,1272050,0
1995-08-04,10.939,10.966,10.733,10.907,1170775,0
1995-08-07,10.907,11.314,10.907,11.256,1567374,0
1995-08-08,11.345,11.345,11.169,11.229,1103827,0
1995-08-09,11.199,11.229,11.024,11.08,1004588,0
1995-08-10,11.111,11.111,10.705,10.762,1039253,0
1995-08-11,10.789,10.878,10.528,10.557,1913680,0
1995-08-14,10.557,10.789,10.557,10.705,982500,0
1995-08-15,10.645,10.676,10.415,10.557,1536109,0
1995-08-16,10.498,10.819,10.442,10.733,1492269,0
1995-08-17,10.762,10.819,10.705,10.762,769757,0
1995-08-18,10.819,10.907,10.789,10.819,1407649,0
1995-08-21,10.762,11.052,10.645,10.705,968905,0
1995-08-22,10.733,10.849,10.705,10.819,547151,0
1995-08-23,10.789,10.789,10.472,10.472,1413085,0
1995-08-24,10.472,10.618,10.472,10.528,1130674,0
1995-08-25,10.557,10.733,10.557,10.705,1044351,0
1995-08-28,10.705,10.819,10.705,10.762,1136108,0
1995-08-29,10.819,10.878,10.733,10.789,921667,0
1995-08-30,10.762,10.819,10.733,10.733,815292,0
1995-08-31,10.762,10.789,10.705,10.705,745287,0
1995-09-01,10.733,10.762,10.705,10.733,910789,0
1995-09-05,10.789,11.08,10.789,11.052,2261345,0
1995-09-06,11.052,11.111,10.966,11.052,1163637,0
1995-09-07,11.08,11.111,10.993,11.08,764658,0
1995-09-08,11.08,11.199,11.052,11.169,1464063,0
1995-09-11,11.199,11.199,11.111,11.141,844184,0
1995-09-12,11.169,11.169,11.08,11.141,1101444,0
1995-09-13,11.08,11.08,10.993,10.993,911808,0
1995-09-14,11.111,11.111,10.993,11.111,1137810,0
1995-09-15,11.169,11.169,10.966,11.052,1543927,0
1995-09-18,10.993,10.993,10.819,10.819,1199999,0
1995-09-19,10.819,10.849,10.588,10.789,1631947,0
1995-09-20,10.733,10.907,10.733,10.819,718438,0
1995-09-21,10.819,10.819,10.588,10.645,810196,0
1995-09-22,10.588,10.676,10.528,10.557,1079693,0
1995-09-25,10.557,10.676,10.528,10.618,816995,0
1995-09-26,10.733,10.819,10.645,10.676,1534753,0
1995-09-27,10.676,10.705,10.498,10.588,1118778,0
1995-09-28,10.588,10.676,10.557,10.557,1401528,0
1995-09-29,10.588,10.789,10.588,10.618,1843674,0
1995-10-02,10.645,10.762,10.618,10.705,937979,0
1995-10-03,10.705,10.733,10.528,10.588,2404761,0
1995-10-04,10.618,10.645,10.498,10.498,1405271,0
1995-10-05,10.498,10.789,10.498,10.733,1433813,0
1995-10-06,10.705,10.762,10.588,10.588,871029,0
1995-10-09,10.588,10.588,10.415,10.415,1335262,0
1995-10-10,10.415,10.849,10.383,10.789,1888190,0
1995-10-11,10.762,10.819,10.618,10.676,1144942,0
1995-10-12,10.676,10.762,10.645,10.733,1033476,0
1995-10-13,10.789,11.169,10.762,11.08,1450807,0
1995-10-16,11.111,11.169,11.052,11.052,876806,0
1995-10-17,11.052,11.052,10.907,10.939,790484,0
1995-10-18,10.907,11.111,10.907,11.08,730330,0
1995-10-19,11.08,11.08,10.789,10.907,1494649,0
1995-10-20,10.907,10.993,10.849,10.878,1263213,0
1995-10-23,10.762,10.789,10.705,10.705,775872,0
1995-10-24,10.676,10.705,10.588,10.676,2895841,0
1995-10-25,10.71,10.797,10.652,10.681,1874597,0
1995-10-26,10.681,10.71,10.505,10.505,3962281,0
1995-10-27,10.475,10.652,10.387,10.534,3244863,0
1995-10-30,10.593,10.607,10.475,10.505,1044014,0
1995-10-31,10.505,10.624,10.358,10.358,1848769,0
1995-11-01,10.358,10.446,10.358,10.418,3910622,0
1995-11-02,10.446,10.505,10.241,10.418,1264229,0
1995-11-03,10.446,10.534,10.418,10.475,1110621,0
1995-11-06,10.446,10.475,10.327,10.358,728293,0
1995-11-07,10.358,10.652,10.358,10.505,2563471,0
1995-11-08,10.534,10.564,10.475,10.564,1552426,0
1995-11-09,10.564,10.593,10.327,10.387,1954462,0
1995-11-10,10.301,10.418,10.301,10.327,650129,0
1995-11-13,10.327,10.475,10.27,10.418,1180291,0
1995-11-14,10.358,10.387,10.27,10.301,1382837,0
1995-11-15,10.18,10.475,10.004,10.475,4430932,0
1995-11-16,10.418,10.418,10.18,10.301,2221585,0
1995-11-17,10.209,10.327,10.18,10.27,2054716,0
1995-11-20,10.241,10.327,10.122,10.18,2672558,0
1995-11-21,10.093,10.18,10.035,10.093,3185389,0
1995-11-22,10.062,10.301,9.945,10.27,6298388,0
1995-11-24,10.241,10.27,10.152,10.18,1270350,0
1995-11-27,10.18,10.475,10.122,10.418,2729655,0
1995-11-28,10.418,10.475,10.152,10.418,2860498,0
1995-11-29,10.564,10.624,10.505,10.534,1506883,0
1995-11-30,10.534,10.652,10.418,10.624,1636021,0
1995-12-01,10.652,10.739,10.475,10.593,956670,0
1995-12-04,10.593,10.652,10.418,10.446,718097,0
1995-12-05,10.241,10.534,10.241,10.534,2034327,0
1995-12-06,10.564,10.71,10.27,10.327,1446390,0
1995-12-07,10.241,10.27,10.152,10.241,2476130,0
1995-12-08,10.27,10.27,9.975,10.152,1532372,0
1995-12-11,10.093,10.152,9.975,10.035,1877317,0
1995-12-12,9.975,10.062,9.83,9.86,2169585,0
1995-12-13,9.86,9.945,9.595,9.684,3060664,0
1995-12-14,9.626,9.889,9.626,9.889,3910963,0
1995-12-15,9.889,9.945,9.83,9.916,3607821,0
1995-12-18,9.772,9.889,9.715,9.772,2787089,0
1995-12-19,9.83,10.062,9.772,10.004,2575363,0
1995-12-20,10.004,10.122,9.889,9.889,1901106,0
1995-12-21,9.916,9.945,9.803,9.889,2349706,0
1995-12-22,9.889,9.916,9.83,9.889,1757350,0
1995-12-26,9.83,10.062,9.83,10.062,1127951,0
1995-12-27,10.062,10.18,9.916,10.152,1038573,0
1995-12-28,10.035,10.18,10.035,10.122,1309430,0
1995-12-29,10.093,10.152,10.062,10.152,1009006,0
1996-01-02,10.122,10.652,10.122,10.652,1660494,0
1996-01-03,10.534,10.564,10.446,10.475,2867972,0
1996-01-04,10.446,10.534,10.241,10.301,2442142,0
1996-01-05,10.27,10.327,10.004,10.122,2131865,0
1996-01-08,10.093,10.18,10.035,10.062,929482,0
1996-01-09,10.062,10.122,9.772,9.913,2836704,0
1996-01-10,10.004,10.093,9.945,9.945,1862021,0
1996-01-11,10.004,10.18,10.004,10.18,3725409,0
1996-01-12,10.18,10.27,10.004,10.004,2190655,0
1996-01-15,9.889,9.945,9.742,9.742,2508752,0
1996-01-16,9.4758,9.684,9.3741,9.653,4857779,0
1996-01-17,9.507,9.715,9.507,9.715,1975873,0
1996-01-18,9.684,9.684,9.45,9.538,1425320,0
1996-01-19,9.4758,9.742,9.4193,9.653,2877150,0
1996-01-22,9.889,10.152,9.86,10.004,1890230,0
1996-01-23,9.99,9.99,9.684,9.742,1816824,0
1996-01-24,9.684,9.742,9.626,9.684,1561941,0
1996-01-25,9.684,10.035,9.626,9.945,1662874,0
1996-01-26,10.004,10.004,9.83,9.945,1398129,0
1996-01-29,9.916,10.387,9.916,10.358,2238238,0
1996-01-30,10.418,10.858,10.387,10.681,3706033,0
1996-01-31,10.629,10.924,10.566,10.924,3567040,0
1996-02-01,10.865,10.865,10.629,10.658,1849110,0
1996-02-02,10.629,10.716,10.629,10.658,1574514,0
1996-02-05,10.598,10.629,10.478,10.629,1269329,0
1996-02-06,10.598,10.803,10.537,10.803,1516742,0
1996-02-07,10.803,10.98,10.777,10.952,1355652,0
1996-02-08,10.892,10.924,10.745,10.836,1960240,0
1996-02-09,10.777,10.952,10.658,10.716,2948855,0
1996-02-12,10.836,11.132,10.803,11.039,3110962,0
1996-02-13,10.952,11.012,10.745,10.777,3921157,0
1996-02-14,10.716,10.777,10.39,10.629,2182842,0
1996-02-15,10.629,10.658,10.449,10.478,912833,0
1996-02-16,10.361,10.566,10.212,10.361,1908244,0
1996-02-20,10.125,10.302,10.125,10.155,1231264,0
1996-02-21,10.184,10.449,10.184,10.39,1030757,0
1996-02-22,10.449,10.716,10.419,10.658,2839086,0
1996-02-23,10.658,10.716,10.566,10.658,2513852,0
1996-02-26,10.598,10.658,10.566,10.598,2757523,0
1996-02-27,10.537,10.566,10.39,10.449,2288194,0
1996-02-28,10.507,10.566,10.302,10.302,1647919,0
1996-02-29,10.155,10.184,10.035,10.035,1635004,0
1996-03-01,10.062,10.097,9.889,9.945,4226341,0
1996-03-04,9.916,10.566,9.889,10.419,5803913,0
1996-03-05,10.361,10.39,10.155,10.302,2256924,0
1996-03-06,10.302,10.361,10.155,10.272,2794566,0
1996-03-07,10.272,10.745,10.272,10.687,4275280,0
1996-03-08,10.478,10.716,10.419,10.478,5193549,0
1996-03-11,10.478,10.716,10.419,10.687,3945288,0
1996-03-12,10.658,10.687,10.537,10.658,3324727,0
1996-03-13,10.629,10.658,10.507,10.658,1711471,0
1996-03-14,10.629,10.777,10.566,10.658,3262195,0
1996-03-15,10.687,10.836,10.658,10.836,3763468,0
1996-03-18,10.836,11.515,10.836,11.308,4536963,0
1996-03-19,11.542,11.724,11.339,11.515,4809520,0
1996-03-20,11.483,11.483,11.132,11.252,2048261,0
1996-03-21,11.219,11.252,11.103,11.132,1632628,0
1996-03-22,11.103,11.103,10.952,11.012,1242484,0
1996-03-25,11.069,11.191,11.069,11.103,1644860,0
1996-03-26,11.132,11.219,11.039,11.191,878845,0
1996-03-27,11.16,11.191,11.012,11.103,1111641,0
1996-03-28,11.012,11.039,10.924,10.98,1553101,0
1996-03-29,11.012,11.219,10.924,10.924,3074935,0
1996-04-01,10.924,10.924,10.865,10.892,3328466,0
1996-04-02,10.952,11.16,10.952,11.132,2138999,0
1996-04-03,11.069,11.103,10.98,11.012,1206797,0
1996-04-04,11.012,11.069,10.98,11.012,1351572,0
1996-04-08,10.836,10.892,10.777,10.892,1474596,0
1996-04-09,11.103,11.278,11.039,11.191,2855055,0
1996-04-10,11.039,11.395,11.039,11.191,2696348,0
1996-04-11,11.132,11.308,10.98,11.039,1886832,0
1996-04-12,11.039,11.132,10.924,11.132,1775024,0
1996-04-15,11.16,11.219,11.103,11.191,710284,0
1996-04-16,11.605,11.692,11.515,11.577,4892104,0
1996-04-17,11.515,11.515,11.395,11.515,1701955,0
1996-04-18,11.515,11.605,11.483,11.605,870347,0
1996-04-19,11.605,11.605,11.339,11.368,1815463,0
1996-04-22,11.368,11.456,11.339,11.395,1442652,0
1996-04-23,11.368,11.456,11.308,11.368,1190144,0
1996-04-24,11.395,11.395,11.252,11.308,1181989,0
1996-04-25,11.368,11.577,11.368,11.427,3193545,0
1996-04-26,11.427,11.577,11.278,11.339,2031267,0
1996-04-29,11.368,11.811,11.368,11.752,3033476,0
1996-04-30,11.782,11.782,11.633,11.724,2273240,0
1996-05-01,11.671,11.908,11.342,11.522,1364490,0
1996-05-02,11.37,11.58,11.37,11.398,1688021,0
1996-05-03,11.398,11.88,11.342,11.758,2986239,0
1996-05-06,11.788,11.817,11.549,11.609,1605440,0
1996-05-07,11.549,11.58,11.37,11.398,1374006,0
1996-05-08,11.219,11.58,11.191,11.549,1326424,0
1996-05-09,11.462,11.522,11.219,11.31,1511983,0
1996-05-10,11.462,11.462,11.31,11.37,851319,0
1996-05-13,11.398,11.847,11.398,11.758,1615972,0
1996-05-14,11.758,11.788,11.549,11.73,1430419,0
1996-05-15,11.73,11.817,11.429,11.671,2072052,0
1996-05-16,11.522,11.635,11.489,11.522,1386916,0
1996-05-17,11.635,11.758,11.58,11.698,1814788,0
1996-05-20,11.758,11.817,11.609,11.788,1258453,0
1996-05-21,11.73,11.788,11.549,11.698,1340357,0
1996-05-22,11.671,11.73,11.462,11.462,1857602,0
1996-05-23,11.73,11.73,11.398,11.58,1845370,0
1996-05-24,11.58,11.635,11.489,11.522,2101955,0
1996-05-28,11.489,11.522,11.255,11.28,1204081,0
1996-05-29,11.31,11.31,11.132,11.191,1474937,0
1996-05-30,11.191,11.219,11.012,11.16,1852167,0
1996-05-31,11.043,11.132,10.836,10.836,1306034,0
1996-06-03,10.865,10.98,10.8,10.892,1792359,0
1996-06-04,10.98,10.98,10.865,10.952,889380,0
1996-06-05,10.98,11.103,10.924,11.103,711639,0
1996-06-06,11.103,11.103,10.952,11.012,837722,0
1996-06-07,10.8,11.16,10.774,11.103,1520475,0
1996-06-10,11.103,11.103,11.043,11.072,589635,0
1996-06-11,11.072,11.342,11.072,11.342,1546303,0
1996-06-12,11.37,11.398,11.342,11.37,816995,0
1996-06-13,11.31,11.31,11.072,11.132,858116,0
1996-06-14,11.191,11.342,11.043,11.043,1790993,0
1996-06-17,11.043,11.28,11.012,11.219,877149,0
1996-06-18,11.28,11.429,11.28,11.342,1452846,0
1996-06-19,11.31,11.429,11.191,11.255,1419882,0
1996-06-20,11.28,11.342,11.132,11.191,766016,0
1996-06-21,11.191,11.191,11.012,11.132,2320141,0
1996-06-24,11.16,11.16,10.892,10.98,1578592,0
1996-06-25,10.98,10.98,10.534,10.628,1086150,0
1996-06-26,10.593,10.712,10.446,10.475,2005100,0
1996-06-27,10.354,10.354,10.208,10.237,1957181,0
1996-06-28,10.237,10.354,10.145,10.145,2587938,0
1996-07-01,10.208,10.383,10.175,10.324,2813935,0
1996-07-02,10.324,10.324,10.145,10.145,3408328,0
1996-07-03,10.175,10.237,10.057,10.115,1985389,0
1996-07-05,9.966,10.028,9.938,9.938,737806,0
1996-07-08,9.879,9.966,9.879,9.938,1964997,0
1996-07-09,9.998,10.145,9.966,10.057,4219882,0
1996-07-10,10.087,10.145,9.848,10.145,2317417,0
1996-07-11,10.208,10.324,10.028,10.267,2680716,0
1996-07-12,10.267,10.383,10.087,10.145,2022774,0
1996-07-15,10.145,10.267,9.907,9.907,1449791,0
1996-07-16,9.938,9.938,9.4322,9.907,3286662,0
1996-07-17,10.208,10.628,10.145,10.475,2938660,0
1996-07-18,10.446,10.534,10.418,10.475,1607477,0
1996-07-19,10.475,10.534,10.354,10.534,1501106,0
1996-07-22,10.418,10.475,10.145,10.354,1092612,0
1996-07-23,10.354,10.354,10.208,10.208,1109259,0
1996-07-24,9.907,10.115,9.907,10.115,1080375,0
1996-07-25,10.115,10.237,10.057,10.057,749024,0
1996-07-26,10.087,10.175,10.057,10.145,702462,0
1996-07-29,10.175,10.237,10.115,10.115,657605,0
1996-07-30,10.115,10.115,10.057,10.115,630417,0
1996-07-31,10.122,10.2,10.035,10.035,1457607,0
1996-08-01,9.972,10.184,9.943,10.184,1858287,0
1996-08-02,10.184,10.456,10.184,10.456,1139506,0
1996-08-05,10.456,10.633,10.423,10.484,1201699,0
1996-08-06,10.456,10.456,10.365,10.423,860154,0
1996-08-07,10.484,10.604,10.484,10.575,1650638,0
1996-08-08,10.575,10.695,10.514,10.668,1449791,0
1996-08-09,10.726,10.845,10.633,10.695,870686,0
1996-08-12,10.695,10.784,10.514,10.755,1233646,0
1996-08-13,10.726,10.875,10.695,10.817,1260154,0
1996-08-14,10.817,11.026,10.817,10.904,1439932,0
1996-08-15,10.904,11.026,10.875,10.996,1120817,0
1996-08-16,11.026,11.026,10.939,10.996,918949,0
1996-08-19,10.996,11.026,10.875,10.939,881566,0
1996-08-20,10.904,10.996,10.875,10.996,650129,0
1996-08-21,10.996,11.117,10.966,11.087,1104844,0
1996-08-22,11.087,11.266,11.026,11.238,1215634,0
1996-08-23,11.238,11.417,11.238,11.33,1344097,0
1996-08-26,11.298,11.477,11.266,11.298,1337979,0
1996-08-27,11.298,11.298,11.117,11.177,1107222,0
1996-08-28,11.177,11.298,11.177,11.266,1119117,0
1996-08-29,11.238,11.266,10.904,10.939,865255,0
1996-08-30,10.875,10.875,10.633,10.755,938314,0
1996-09-03,10.695,10.784,10.575,10.784,800002,0
1996-09-04,10.755,10.966,10.726,10.939,1519799,0
1996-09-05,10.845,10.875,10.633,10.668,826509,0
1996-09-06,10.575,10.817,10.514,10.695,1077997,0
1996-09-09,10.755,10.817,10.726,10.817,566528,0
1996-09-10,10.845,10.845,10.695,10.784,613425,0
1996-09-11,10.726,10.784,10.695,10.755,484626,0
1996-09-12,10.875,11.056,10.875,10.996,2183180,0
1996-09-13,11.117,11.417,11.056,11.417,1278164,0
1996-09-16,11.477,11.628,11.449,11.6,1561599,0
1996-09-17,11.537,11.628,11.417,11.477,1140528,0
1996-09-18,11.449,11.449,11.298,11.361,952252,0
1996-09-19,11.266,11.298,10.996,11.146,1374683,0
1996-09-20,11.238,11.298,11.146,11.238,1383520,0
1996-09-23,11.238,11.33,11.117,11.207,586236,0
1996-09-24,11.207,11.207,11.056,11.146,1126932,0
1996-09-25,11.207,11.238,11.026,11.056,623621,0
1996-09-26,11.026,11.117,10.939,11.056,965167,0
1996-09-27,11.056,11.087,10.966,11.056,843502,0
1996-09-30,11.056,11.238,11.056,11.117,1601365,0
1996-10-01,11.026,11.087,10.904,10.939,1265253,0
1996-10-02,10.966,11.056,10.875,10.939,957688,0
1996-10-03,10.939,11.177,10.939,11.117,999150,0
1996-10-04,11.117,11.238,11.087,11.177,865592,0
1996-10-07,11.177,11.266,11.117,11.146,601868,0
1996-10-08,11.177,11.238,10.817,10.845,911131,0
1996-10-09,10.845,10.966,10.726,10.875,723535,0
1996-10-10,10.817,10.875,10.784,10.845,269158,0
1996-10-11,10.845,11.117,10.845,11.026,938658,0
1996-10-14,10.996,11.177,10.996,11.117,597113,0
1996-10-15,11.117,11.266,10.939,11.026,1067119,0
1996-10-16,10.996,11.026,10.875,10.966,626338,0
1996-10-17,10.939,10.996,10.875,10.966,1221071,0
1996-10-18,10.996,11.026,10.966,11.026,965847,0
1996-10-21,11.026,11.146,10.996,11.146,708583,0
1996-10-22,11.146,11.298,11.026,11.087,600169,0
1996-10-23,10.996,11.087,10.875,11.087,642992,0
1996-10-24,11.026,11.146,10.939,10.996,407476,0
1996-10-25,10.996,11.117,10.996,10.996,302465,0
1996-10-28,10.996,11.087,10.966,11.026,1907565,0
1996-10-29,11.146,11.266,11.087,11.207,791503,0
1996-10-30,11.245,11.245,11.002,11.06,695330,0
1996-10-31,11.06,11.152,11.002,11.152,905693,0
1996-11-01,11.152,11.184,11.094,11.152,799661,0
1996-11-04,11.002,11.06,10.786,10.878,1749533,0
1996-11-05,10.878,10.878,10.729,10.786,976040,0
1996-11-06,10.729,10.941,10.668,10.941,1871881,0
1996-11-07,10.878,11.002,10.786,10.911,818690,0
1996-11-08,11.033,11.094,10.941,11.094,1226510,0
1996-11-11,11.06,11.122,11.033,11.033,903655,0
1996-11-12,11.06,11.094,11.002,11.06,1227869,0
1996-11-13,11.06,11.122,11.002,11.06,879862,0
1996-11-14,10.97,11.033,10.911,11.002,1014104,0
1996-11-15,11.275,11.305,11.152,11.275,1696519,0
1996-11-18,11.245,11.245,10.911,11.002,1551403,0
1996-11-19,11.033,11.213,10.963,11.213,2396941,0
1996-11-20,11.152,11.335,11.094,11.335,1123537,0
1996-11-21,11.368,11.427,11.275,11.335,829908,0
1996-11-22,11.368,11.395,11.213,11.395,919626,0
1996-11-25,11.395,11.459,11.335,11.395,993034,0
1996-11-26,11.335,11.459,11.213,11.245,1404249,0
1996-11-27,11.122,11.213,11.06,11.184,1135090,0
1996-11-29,11.122,11.245,11.06,11.184,556328,0
1996-12-02,11.152,11.486,11.06,11.459,1614616,0
1996-12-03,11.427,11.58,11.184,11.395,1554463,0
1996-12-04,11.427,11.518,11.335,11.459,1339674,0
1996-12-05,11.395,11.545,11.245,11.395,1296178,0
1996-12-06,11.275,11.58,11.245,11.486,1130674,0
1996-12-09,11.518,11.518,11.335,11.395,911131,0
1996-12-10,11.427,11.518,11.395,11.459,890062,0
1996-12-11,11.335,11.486,11.335,11.427,1686662,0
1996-12-12,11.395,11.427,11.275,11.335,1574170,0
1996-12-13,11.245,11.275,11.094,11.152,2400342,0
1996-12-16,11.152,11.213,10.911,10.97,1256416,0
1996-12-17,10.878,11.002,10.819,11.002,1477993,0
1996-12-18,10.941,11.368,10.941,11.368,1500424,0
1996-12-19,11.305,11.305,11.06,11.184,1011725,0
1996-12-20,11.545,11.545,11.245,11.368,1889210,0
1996-12-23,11.305,11.335,11.152,11.213,559729,0
1996-12-24,11.275,11.368,11.245,11.368,283772,0
1996-12-26,11.395,11.486,11.335,11.395,517588,0
1996-12-27,11.459,11.518,11.368,11.427,490062,0
1996-12-30,11.459,11.698,11.395,11.609,1002550,0
1996-12-31,11.58,11.635,11.486,11.518,1035175,0
1997-01-02,11.518,11.518,11.002,11.459,2281052,0
1997-01-03,11.518,11.545,11.368,11.459,735771,0
1997-01-06,11.545,11.761,11.518,11.609,1149025,0
1997-01-07,11.58,11.761,11.58,11.761,1485138,0
1997-01-08,11.852,11.911,11.73,11.852,1861683,0
1997-01-09,11.73,11.852,11.73,11.821,1066442,0
1997-01-10,11.671,12.064,11.609,12.064,1307731,0
1997-01-13,12.064,12.095,11.883,12.064,1933049,0
1997-01-14,12.064,12.309,12.004,12.275,1912321,0
1997-01-15,12.217,12.275,11.974,12.034,1641460,0
1997-01-16,11.911,12.124,11.911,12.064,1516401,0
1997-01-17,12.095,12.155,11.974,12.124,1817844,0
1997-01-20,12.064,12.186,12.004,12.124,2764319,0
1997-01-21,12.064,12.217,12.034,12.217,1072558,0
1997-01-22,12.217,12.275,11.911,11.943,3320990,0
1997-01-23,11.791,11.791,11.368,11.395,2653870,0
1997-01-24,11.427,11.73,11.368,11.545,1664572,0
1997-01-27,11.486,11.518,11.245,11.305,1813427,0
1997-01-28,11.335,11.395,11.094,11.213,1708410,0
1997-01-29,11.252,11.28,11.005,11.159,2768738,0
1997-01-30,11.219,11.28,11.159,11.219,1047410,0
1997-01-31,11.219,11.31,11.159,11.159,1961259,0
1997-02-03,11.066,11.252,11.066,11.252,1319629,0
1997-02-04,11.31,11.559,11.31,11.465,1934748,0
1997-02-05,11.526,11.526,11.129,11.219,838066,0
1997-02-06,11.252,11.28,11.159,11.191,986241,0
1997-02-07,11.252,11.28,11.129,11.28,1459986,0
1997-02-10,11.31,11.465,11.28,11.345,775532,0
1997-02-11,11.345,11.371,11.191,11.371,1295837,0
1997-02-12,11.371,11.465,11.28,11.371,866952,0
1997-02-13,11.345,11.618,11.345,11.559,1432455,0
1997-02-14,11.586,11.74,11.526,11.618,1357691,0
1997-02-18,11.559,11.618,11.496,11.559,759902,0
1997-02-19,11.496,11.586,11.28,11.371,1263895,0
1997-02-20,11.31,11.465,11.28,11.31,608668,0
1997-02-21,11.31,11.345,11.252,11.345,748004,0
1997-02-24,11.28,11.712,11.219,11.618,2187935,0
1997-02-25,11.559,11.559,11.252,11.402,927102,0
1997-02-26,11.371,11.586,11.31,11.559,1134411,0
1997-02-27,11.496,11.649,11.435,11.465,944437,0
1997-02-28,11.371,11.559,11.345,11.345,1304673,0
1997-03-03,11.28,11.402,11.219,11.402,892442,0
1997-03-04,11.435,11.526,11.402,11.435,934582,0
1997-03-05,11.402,11.559,11.402,11.559,993710,0
1997-03-06,11.559,11.68,11.526,11.559,1411726,0
1997-03-07,11.618,11.649,11.465,11.618,3096012,0
1997-03-10,11.649,11.802,11.559,11.802,1728122,0
1997-03-11,11.77,11.77,11.561,11.649,1038236,0
1997-03-12,11.618,11.77,11.559,11.68,1197621,0
1997-03-13,11.586,11.618,11.371,11.435,604927,0
1997-03-14,11.496,11.712,11.496,11.712,1355991,0
1997-03-17,11.68,11.894,11.649,11.832,819710,0
1997-03-18,11.802,11.987,11.802,11.926,1752931,0
1997-03-19,11.926,12.016,11.74,11.864,2246390,0
1997-03-20,11.77,11.77,11.649,11.68,1099743,0
1997-03-21,11.77,11.802,11.586,11.802,2064572,0
1997-03-24,11.802,12.045,11.802,12.016,1052846,0
1997-03-25,11.832,11.832,11.371,11.465,2437387,0
1997-03-26,11.435,11.649,11.435,11.526,996770,0
1997-03-27,11.526,11.526,11.159,11.191,962447,0
1997-03-31,11.191,11.28,10.914,10.943,1738319,0
1997-04-01,10.789,10.974,10.636,10.699,3165676,0
1997-04-02,10.699,11.005,10.636,10.914,2076126,0
1997-04-03,10.881,10.943,10.668,10.914,1497030,0
1997-04-04,10.789,10.881,10.789,10.881,1377063,0
1997-04-07,10.823,10.974,10.823,10.914,778250,0
1997-04-08,10.881,11.129,10.881,11.097,1334243,0
1997-04-09,11.066,11.066,10.914,10.943,983860,0
1997-04-10,10.914,11.129,10.914,11.005,1888872,0
1997-04-11,10.943,10.943,10.636,10.699,1683266,0
1997-04-14,10.636,10.699,10.456,10.514,1042313,0
1997-04-15,10.699,10.762,10.575,10.636,1112322,0
1997-04-16,10.575,10.823,10.456,10.729,3201362,0
1997-04-17,10.789,11.066,10.762,10.914,8117254,0
1997-04-18,11.034,11.097,10.851,10.943,2172304,0
1997-04-21,10.943,11.034,10.823,10.851,2053699,0
1997-04-22,10.914,11.129,10.881,11.097,1568395,0
1997-04-23,11.034,11.191,10.974,11.129,1416825,0
1997-04-24,11.465,11.465,11.191,11.219,2354463,0
1997-04-25,11.252,11.252,11.034,11.097,916909,0
1997-04-28,11.034,11.097,10.974,10.974,737806,0
1997-04-29,11.034,11.097,10.943,11.097,1157858,0
1997-04-30,11.103,11.351,11.072,11.319,1509265,0
1997-05-01,11.285,11.285,11.039,11.226,1453867,0
1997-05-02,11.226,11.285,11.135,11.259,928125,0
1997-05-05,11.319,11.628,11.226,11.628,4496181,0
1997-05-06,11.568,11.6,11.285,11.379,1583010,0
1997-05-07,11.379,11.415,11.103,11.135,2005777,0
1997-05-08,11.103,11.415,11.039,11.285,1790314,0
1997-05-09,11.379,11.415,11.162,11.285,720478,0
1997-05-12,11.285,11.628,11.285,11.6,1464401,0
1997-05-13,11.6,11.784,11.476,11.724,2111134,0
1997-05-14,11.752,11.847,11.568,11.628,2002723,0
1997-05-15,11.724,11.938,11.661,11.908,2119968,0
1997-05-16,11.877,11.971,11.724,11.724,2161090,0
1997-05-19,11.814,11.971,11.814,11.877,1246898,0
1997-05-20,11.877,12.061,11.752,12.031,1141548,0
1997-05-21,12.031,12.246,11.877,12.095,2571964,0
1997-05-22,12.122,12.246,12,12.186,2803399,0
1997-05-23,12.34,12.526,12.246,12.494,1976892,0
1997-05-27,12.494,12.494,12.37,12.404,1320985,0
1997-05-28,12.37,12.464,12.34,12.404,1040277,0
1997-05-29,12.431,12.526,12.37,12.464,791846,0
1997-05-30,12.431,12.431,12.217,12.34,1702974,0
1997-06-02,12.34,12.404,12.246,12.279,1420219,0
1997-06-03,12.155,12.34,12.095,12.279,1296178,0
1997-06-04,12.279,12.309,12.246,12.279,1250298,0
1997-06-05,12.279,12.431,12.279,12.37,851654,0
1997-06-06,12.309,12.431,12.155,12.431,917588,0
1997-06-09,12.431,12.464,12.279,12.279,1884793,0
1997-06-10,12.404,12.587,12.309,12.494,1091589,0
1997-06-11,12.526,13.302,12.526,13.206,3686322,0
1997-06-12,13.393,13.607,13.328,13.514,2939003,0
1997-06-13,13.487,13.578,13.269,13.328,2253189,0
1997-06-16,13.269,13.302,13.019,13.113,1598985,0
1997-06-17,13.113,13.238,12.958,12.992,1730842,0
1997-06-18,13.145,13.302,13.054,13.302,2058453,0
1997-06-19,13.328,13.671,13.206,13.671,2560751,0
1997-06-20,13.639,13.639,13.424,13.578,2686833,0
1997-06-23,13.487,13.487,12.958,12.992,1534753,0
1997-06-24,12.992,13.514,12.928,13.468,2359216,0
1997-06-25,13.302,13.314,13.007,13.098,1998641,0
1997-06-26,13.054,13.344,13.019,13.206,1043670,0
1997-06-27,13.269,13.302,13.054,13.129,831269,0
1997-06-30,13.191,13.238,12.868,12.868,1218014,0
1997-07-01,12.821,13.083,12.742,12.974,1289040,0
1997-07-02,13.035,13.035,12.774,12.898,1219713,0
1997-07-03,12.958,13.054,12.898,12.944,1059644,0
1997-07-07,12.992,13.177,12.958,13.098,2243330,0
1997-07-08,13.328,14.01,13.238,13.979,3220735,0
1997-07-09,13.915,14.072,13.671,13.965,2634496,0
1997-07-10,14.104,14.334,14.104,14.334,2032969,0
1997-07-11,14.276,14.334,14.088,14.151,1029739,0
1997-07-14,14.151,14.227,13.904,14.041,1156160,0
1997-07-15,14.041,14.104,13.717,14.104,1250298,0
1997-07-16,14.722,14.722,14.411,14.63,2820736,0
1997-07-17,14.782,15.049,14.755,14.83,2985900,0
1997-07-18,14.816,14.846,14.35,14.693,2753105,0
1997-07-21,14.708,14.708,14.444,14.568,1767546,0
1997-07-22,14.583,14.968,14.55,14.954,1313510,0
1997-07-23,14.954,15.091,14.782,14.968,1990145,0
1997-07-24,15.029,15.14,14.875,15.062,1874258,0
1997-07-25,15.062,15.11,14.736,14.83,998473,0
1997-07-28,14.83,14.907,14.708,14.892,1317246,0
1997-07-29,14.816,15.356,14.816,15.31,1576214,0
1997-07-30,15.269,15.5,15.175,15.472,1859645,0
1997-07-31,15.472,15.641,15.438,15.5,1585729,0
1997-08-01,15.472,15.519,14.849,15.41,2148515,0
1997-08-04,15.41,15.691,15.207,15.691,1333900,0
1997-08-05,15.626,15.641,15.362,15.5,860493,0
1997-08-06,15.5,15.608,15.391,15.583,1185389,0
1997-08-07,15.583,15.641,15.438,15.596,1130674,0
1997-08-08,15.347,15.472,15.207,15.41,1610538,0
1997-08-11,15.427,15.734,15.316,15.72,1214956,0
1997-08-12,15.784,15.92,15.362,15.41,1021924,0
1997-08-13,15.457,15.532,15.098,15.332,1394392,0
1997-08-14,15.391,15.548,15.283,15.548,1424638,0
1997-08-15,15.379,15.427,14.974,14.974,1081053,0
1997-08-18,14.911,14.974,14.602,14.927,1671029,0
1997-08-19,14.786,14.989,14.74,14.863,2675277,0
1997-08-20,14.863,15.207,14.63,15.175,1916058,0
1997-08-21,15.175,15.224,14.756,14.833,1389636,0
1997-08-22,14.475,14.786,14.411,14.74,1403570,0
1997-08-25,14.801,14.879,14.71,14.786,650807,0
1997-08-26,14.725,15.144,14.66,14.818,972981,0
1997-08-27,14.71,14.786,14.475,14.74,687854,0
1997-08-28,14.693,14.927,14.52,14.617,1368905,0
1997-08-29,14.553,14.553,14.385,14.385,536960,0
1997-09-02,14.411,14.568,14.366,14.46,1500087,0
1997-09-03,14.52,14.617,14.397,14.411,722855,0
1997-09-04,14.257,14.427,13.883,14.165,1560575,0
1997-09-05,14.195,14.291,14.085,14.195,1210197,0
1997-09-08,13.948,13.948,13.59,13.698,2517248,0
1997-09-09,13.698,14.101,13.698,13.992,1640102,0
1997-09-10,13.913,13.977,13.854,13.964,1185727,0
1997-09-11,13.834,13.834,13.446,13.446,1186407,0
1997-09-12,13.481,13.574,13.323,13.507,1631608,0
1997-09-15,13.556,14.01,13.556,13.834,1660153,0
1997-09-16,13.977,14.132,13.883,14.072,825829,0
1997-09-17,13.883,14.801,13.869,14.725,2698387,0
1997-09-18,15.438,15.486,14.943,15.066,5835520,0
1997-09-19,15.083,15.131,14.756,14.989,2166866,0
1997-09-22,15.003,15.003,14.693,14.77,1326768,0
1997-09-23,14.833,14.989,14.818,14.927,1322005,0
1997-09-24,14.833,15.175,14.693,14.77,1321326,0
1997-09-25,14.71,14.863,14.676,14.833,1559899,0
1997-09-26,14.863,15.224,14.863,14.957,1712491,0
1997-09-29,14.911,15.036,14.77,14.911,2211048,0
1997-09-30,14.879,15.036,14.786,14.818,1197961,0
1997-10-01,14.818,14.974,14.725,14.786,772814,0
1997-10-02,14.863,14.943,14.74,14.863,933903,0
1997-10-03,15.066,15.131,14.617,14.801,995754,0
1997-10-06,14.71,14.943,14.71,14.911,739849,0
1997-10-07,14.725,14.927,14.553,14.895,1321668,0
1997-10-08,15.02,15.052,14.427,14.602,1489551,0
1997-10-09,14.602,14.833,14.506,14.725,1374006,0
1997-10-10,14.52,14.676,14.46,14.66,1318947,0
1997-10-13,14.725,14.911,14.71,14.879,816314,0
1997-10-14,14.943,14.957,14.023,14.257,4143761,0
1997-10-15,14.072,14.427,13.948,14.411,2301449,0
1997-10-16,14.444,14.444,13.665,13.793,1776043,0
1997-10-17,13.793,13.902,13.507,13.683,3745460,0
1997-10-20,13.698,13.834,13.65,13.698,1353952,0
1997-10-21,13.745,13.775,13.604,13.775,1578250,0
1997-10-22,13.683,13.683,13.245,13.323,1744098,0
1997-10-23,12.795,13.229,12.795,13.044,3411730,0
1997-10-24,13.293,13.337,12.888,12.964,2665422,0
1997-10-27,12.888,13.044,12.203,12.203,1932033,0
1997-10-28,11.829,12.203,11.705,12.141,5127956,0
1997-10-29,12.087,12.416,12.006,12.209,3511303,0
1997-10-30,12.147,12.18,11.832,11.832,2419373,0
1997-10-31,11.849,12.006,11.568,11.991,3021245,0
1997-11-03,12.416,12.666,12.335,12.632,1542229,0
1997-11-04,12.602,12.602,12.194,12.322,1913002,0
1997-11-05,12.367,12.571,12.322,12.382,2137637,0
1997-11-06,12.537,12.585,12.443,12.509,1074938,0
1997-11-07,12.397,12.443,12.16,12.335,1378763,0
1997-11-10,12.523,12.523,12.322,12.367,1002550,0
1997-11-11,12.304,12.397,12.101,12.131,943417,0
1997-11-12,12.052,12.16,11.88,11.991,1902806,0
1997-11-13,12.052,12.289,12.006,12.194,1510961,0
1997-11-14,12.239,12.304,11.991,12.239,1588787,0
1997-11-17,12.443,12.585,12.304,12.571,2473407,0
1997-11-18,12.585,13.183,12.557,13.183,4257948,0
1997-11-19,13.183,13.714,13.025,13.592,3037895,0
1997-11-20,13.653,13.732,13.449,13.668,2517590,0
1997-11-21,13.605,13.841,13.323,13.449,2888699,0
1997-11-24,13.386,13.386,13.089,13.119,2288871,0
1997-11-25,13.169,13.262,13.089,13.213,1990145,0
1997-11-26,13.213,13.337,12.931,13.058,1925237,0
1997-11-28,13.089,13.276,13.089,13.262,314017,0
1997-12-01,13.262,13.402,13.245,13.355,711299,0
1997-12-02,13.355,13.481,13.262,13.337,1195921,0
1997-12-03,13.337,13.355,12.931,13.089,1515375,0
1997-12-04,12.961,12.961,12.322,12.443,3014790,0
1997-12-05,12.367,12.429,12.226,12.272,3176894,0
1997-12-08,12.289,12.349,12.113,12.272,4479867,0
1997-12-09,12.147,12.367,11.943,12.006,3967719,0
1997-12-10,11.926,11.926,11.737,11.849,2220224,0
1997-12-11,11.849,12.18,11.677,11.991,2420734,0
1997-12-12,11.943,11.974,11.77,11.897,1502126,0
1997-12-15,11.958,12.209,11.958,12.18,1218691,0
1997-12-16,12.226,12.289,11.991,12.255,1186065,0
1997-12-17,12.289,12.416,12.226,12.239,1608502,0
1997-12-18,12.255,12.255,11.911,12.052,848259,0
1997-12-19,11.755,11.991,11.708,11.708,3033476,0
1997-12-22,11.88,12.131,11.88,12.101,1348176,0
1997-12-23,12.067,12.226,12.019,12.101,1535428,0
1997-12-24,12.16,12.194,12.067,12.101,688530,0
1997-12-26,12.16,12.226,12.087,12.087,546476,0
1997-12-29,12.087,12.087,11.832,12.037,1731524,0
1997-12-30,12.037,12.239,12.037,12.147,2159051,0
1997-12-31,12.194,12.349,12.131,12.322,2116909,0
1998-01-02,12.335,12.397,12.131,12.18,3871541,0
1998-01-05,12.239,12.367,12.18,12.349,3649961,0
1998-01-06,12.322,12.443,12.209,12.322,1748518,0
1998-01-07,12.255,12.255,11.784,11.911,2440104,0
1998-01-08,11.689,11.849,11.503,11.534,2777912,0
1998-01-09,11.534,11.568,11.298,11.332,4718777,0
1998-01-12,11.298,11.724,11.283,11.642,2489723,0
1998-01-13,11.677,11.77,11.442,11.737,1656080,0
1998-01-14,11.784,11.832,11.596,11.737,2194395,0
1998-01-15,11.755,11.77,11.534,11.534,995073,0
1998-01-16,11.534,12.052,11.534,12.052,1696179,0
1998-01-20,11.864,12.429,11.864,12.429,1793375,0
1998-01-21,12.537,12.617,12.052,12.492,1812405,0
1998-01-22,12.429,12.492,12.304,12.382,3351235,0
1998-01-23,12.304,12.349,11.991,12.209,1052846,0
1998-01-26,12.209,12.367,12.087,12.239,980118,0
1998-01-27,12.18,12.194,11.974,12.16,1693118,0
1998-01-28,12.074,12.66,12.012,12.626,2045880,0
1998-01-29,12.566,12.977,12.532,12.849,2482247,0
1998-01-30,12.849,12.849,12.596,12.612,1530672,0
1998-02-02,12.55,13.07,12.532,12.977,1507225,0
1998-02-03,12.912,13.355,12.912,13.309,1798474,0
1998-02-04,13.262,13.276,12.849,12.864,2598812,0
1998-02-05,12.864,12.977,12.755,12.958,1011050,0
1998-02-06,12.958,13.116,12.898,12.898,1275445,0
1998-02-09,12.928,13.022,12.803,12.977,522344,0
1998-02-10,13.038,13.116,12.977,13.022,1271028,0
1998-02-11,12.958,13.151,12.864,13.136,1282924,0
1998-02-12,13.102,13.102,12.771,13.022,792523,0
1998-02-13,12.912,13.038,12.819,12.819,542734,0
1998-02-17,12.912,13.116,12.803,12.803,781648,0
1998-02-18,12.803,12.977,12.803,12.883,541035,0
1998-02-19,12.803,12.831,12.582,12.706,1706036,0
1998-02-20,12.706,12.898,12.706,12.831,1344097,0
1998-02-23,12.831,12.831,12.47,12.644,1058629,0
1998-02-24,12.582,12.739,12.452,12.517,1365508,0
1998-02-25,12.486,12.706,12.436,12.566,557011,0
1998-02-26,12.596,12.755,12.486,12.755,808156,0
1998-02-27,12.722,12.755,12.626,12.644,818015,0
1998-03-02,12.771,13.038,12.676,13.038,2040444,0
1998-03-03,13.022,13.058,12.864,13.022,2141038,0
1998-03-04,13.009,13.058,12.883,13.058,1192524,0
1998-03-05,12.912,12.912,12.676,12.785,664741,0
1998-03-06,12.785,12.944,12.771,12.864,1330839,0
1998-03-09,12.944,13.166,12.944,13.058,3733563,0
1998-03-10,13.038,13.323,12.849,13.262,3414788,0
1998-03-11,13.355,14.385,13.355,14.115,3870183,0
1998-03-12,13.989,14.433,13.921,14.227,3819883,0
1998-03-13,14.147,14.385,13.828,13.828,1562280,0
1998-03-16,13.895,14.369,13.895,14.24,1377400,0
1998-03-17,14.257,14.291,13.91,14.129,1601699,0
1998-03-18,13.848,14.083,13.828,13.941,1989466,0
1998-03-19,13.91,14.162,13.91,14.162,780970,0
1998-03-20,14.227,14.369,14.18,14.369,1840952,0
1998-03-23,14.276,14.354,14.24,14.24,907054,0
1998-03-24,14.24,14.334,14.129,14.291,2196433,0
1998-03-25,14.433,14.527,14.306,14.354,1369588,0
1998-03-26,14.32,14.51,14.24,14.51,1951062,0
1998-03-27,14.607,14.667,14.291,14.369,1735940,0
1998-03-30,14.433,14.482,14.306,14.369,624300,0
1998-03-31,14.399,14.413,14.257,14.306,2543078,0
1998-04-01,14.32,14.369,14.291,14.306,2425151,0
1998-04-02,14.306,14.433,14.306,14.433,2305526,0
1998-04-03,14.354,14.385,14.306,14.32,1817165,0
1998-04-06,14.385,14.385,14.306,14.306,991334,0
1998-04-07,14.306,14.369,14.257,14.32,2235175,0
1998-04-08,14.306,14.399,14.306,14.334,1330503,0
1998-04-09,14.334,14.354,14.276,14.306,734069,0
1998-04-13,14.32,14.716,14.306,14.527,3373322,0
1998-04-14,15.128,15.699,14.986,15.651,3825321,0
1998-04-15,15.603,15.603,15.19,15.19,4474432,0
1998-04-16,15.239,15.382,15.175,15.207,1938488,0
1998-04-17,15.19,15.493,15.19,15.3,2508752,0
1998-04-20,15.3,15.3,14.892,15.175,2376556,0
1998-04-21,15.19,15.553,15.049,15.506,1455905,0
1998-04-22,15.334,15.396,15.175,15.19,1628890,0
1998-04-23,15.128,15.207,14.861,14.861,2312660,0
1998-04-24,14.907,14.907,14.573,14.573,1846728,0
1998-04-27,14.433,14.636,14.291,14.32,4105357,0
1998-04-28,14.573,14.636,14.369,14.482,1842993,0
1998-04-29,14.517,14.55,14.42,14.469,1222431,0
1998-04-30,14.534,14.93,14.454,14.693,1666613,0
1998-05-01,14.71,14.743,14.501,14.63,689549,0
1998-05-04,14.63,15.091,14.63,15.026,1272727,0
1998-05-05,14.963,14.963,14.566,14.821,1115377,0
1998-05-06,14.756,14.867,14.58,14.613,776554,0
1998-05-07,14.566,14.598,14.375,14.405,1674770,0
1998-05-08,14.405,14.486,14.405,14.405,1151402,0
1998-05-11,14.534,14.676,14.439,14.486,1539847,0
1998-05-12,14.598,15.013,14.58,14.948,3264911,0
1998-05-13,15.107,15.14,14.805,14.805,1735260,0
1998-05-14,14.789,15.14,14.77,14.995,595414,0
1998-05-15,14.948,14.948,14.676,14.725,1711471,0
1998-05-18,14.646,14.756,14.309,14.375,2751064,0
1998-05-19,14.439,14.469,14.056,14.085,1813427,0
1998-05-20,14.104,14.326,14.104,14.215,2181138,0
1998-05-21,14.215,14.215,13.866,13.992,1405271,0
1998-05-22,14.023,14.199,13.977,14.007,1696860,0
1998-05-26,13.977,14.056,13.607,13.607,1185052,0
1998-05-27,13.607,13.607,13.18,13.274,1262534,0
1998-05-28,13.21,13.307,12.957,12.97,948515,0
1998-05-29,13.1,13.18,12.941,12.957,2840782,0
1998-06-01,12.941,13.1,12.858,13.068,1416825,0
1998-06-02,13.323,13.371,13.083,13.132,1353273,0
1998-06-03,13.068,13.402,13.019,13.194,938658,0
1998-06-04,13.132,13.511,13.051,13.511,1228549,0
1998-06-05,13.465,13.561,13.226,13.561,1589466,0
1998-06-08,13.561,13.735,13.498,13.531,1022260,0
1998-06-09,13.543,13.578,13.068,13.21,859474,0
1998-06-10,13.21,13.21,12.717,12.717,1101444,0
1998-06-11,12.717,12.732,12.286,12.286,2146813,0
1998-06-12,12.416,12.477,12.112,12.304,1159900,0
1998-06-15,11.92,12.158,11.873,12,1900428,0
1998-06-16,12.064,12.206,11.523,11.694,5638069,0
1998-06-17,11.603,11.987,11.363,11.987,5405609,0
1998-06-18,11.855,11.873,11.571,11.665,6030251,0
1998-06-19,11.665,11.888,11.618,11.777,2258968,0
1998-06-22,11.777,12.031,11.73,11.873,1581309,0
1998-06-23,11.935,12.031,11.73,11.807,1884115,0
1998-06-24,11.824,11.824,11.63,11.777,1399491,0
1998-06-25,11.794,11.841,11.505,11.603,1238745,0
1998-06-26,11.571,12.031,11.571,11.873,2706883,0
1998-06-29,11.873,11.888,11.523,11.552,2127783,0
1998-06-30,11.583,11.777,11.583,11.777,1825322,0
1998-07-01,11.743,11.855,11.583,11.841,1176550,0
1998-07-02,11.841,11.92,11.537,11.665,1440956,0
1998-07-06,11.665,11.714,11.583,11.649,866269,0
1998-07-07,11.649,11.665,11.427,11.489,1209856,0
1998-07-08,11.505,11.73,11.489,11.552,1155140,0
1998-07-09,11.523,11.552,11.169,11.219,1194905,0
1998-07-10,11.169,11.202,10.963,11.09,1966694,0
1998-07-13,11.219,11.266,11.043,11.122,1658455,0
1998-07-14,11.349,11.73,11.28,11.665,2787089,0
1998-07-15,11.714,11.807,11.412,11.427,1691759,0
1998-07-16,11.489,11.968,11.489,11.888,2952933,0
1998-07-17,11.987,12.064,11.888,11.968,2197454,0
1998-07-20,12,12.095,11.761,11.807,1402211,0
1998-07-21,11.794,11.794,11.523,11.552,1098726,0
1998-07-22,11.603,11.873,11.583,11.583,1482754,0
1998-07-23,11.649,11.73,11.056,11.09,1494649,0
1998-07-24,11.122,11.252,10.978,11.03,1715548,0
1998-07-27,11.012,11.412,10.948,11.266,1894650,0
1998-07-28,11.202,11.266,10.868,11.155,1616994,0
1998-07-29,11.146,11.288,11.063,11.114,1111978,0
1998-07-30,11.114,11.209,10.762,10.904,4193377,0
1998-07-31,10.904,10.952,10.631,10.807,3110962,0
1998-08-03,10.807,10.823,10.598,10.664,2128463,0
1998-08-04,10.664,10.679,10.324,10.34,2183859,0
1998-08-05,10.324,10.469,10.295,10.374,4152256,0
1998-08-06,10.34,10.374,10.038,10.307,4186920,0
1998-08-07,10.295,10.695,10.295,10.614,2249110,0
1998-08-10,10.614,10.885,10.521,10.566,1142907,0
1998-08-11,10.547,10.547,10.1,10.212,1492609,0
1998-08-12,10.278,10.374,9.972,10.374,1699238,0
1998-08-13,10.374,10.534,10.245,10.295,1368565,0
1998-08-14,10.227,10.34,9.762,9.94,1761089,0
1998-08-17,9.94,10.115,9.812,10.038,1680546,0
1998-08-18,10.053,10.148,9.988,10.038,4110114,0
1998-08-19,10.038,10.132,9.94,10.068,2046895,0
1998-08-20,10.004,10.004,9.796,9.827,1467800,0
1998-08-21,9.698,9.812,9.4579,9.745,2609008,0
1998-08-24,9.762,9.94,9.647,9.907,2706204,0
1998-08-25,10.004,10.278,9.954,10.132,2630422,0
1998-08-26,10.019,10.1,9.876,10.019,1897367,0
1998-08-27,9.907,9.923,9.584,9.698,3666615,0
1998-08-28,9.665,9.73,9.555,9.635,2995075,0
1998-08-31,9.698,9.762,9.523,9.665,3663892,0
1998-09-01,9.762,9.842,9.523,9.796,3616997,0
1998-09-02,9.842,9.954,9.647,9.812,1594906,0
1998-09-03,9.647,9.907,9.584,9.715,2314020,0
1998-09-04,9.715,9.779,9.568,9.647,2350726,0
1998-09-08,9.842,9.988,9.647,9.954,2377911,0
1998-09-09,9.988,10.212,9.923,10.053,1945627,0
1998-09-10,10.038,10.053,9.745,9.842,1759392,0
1998-09-11,9.842,10.038,9.73,10.038,1535428,0
1998-09-14,10.212,10.488,10.197,10.34,1165336,0
1998-09-15,10.307,10.679,10.295,10.664,1870858,0
1998-09-16,10.566,10.789,10.405,10.71,1416143,0
1998-09-17,10.534,10.614,10.212,10.598,1277146,0
1998-09-18,10.582,10.582,10.245,10.295,2097197,0
1998-09-21,10.1,10.614,10.038,10.502,1979951,0
1998-09-22,10.566,10.582,10.324,10.566,1180630,0
1998-09-23,10.566,10.823,10.488,10.789,1302974,0
1998-09-24,10.789,11.194,10.729,11.114,2116229,0
1998-09-25,11.048,11.272,10.841,11.272,1597961,0
1998-09-28,11.226,11.37,10.952,11.37,1806967,0
1998-09-29,11.402,11.628,11.288,11.515,1576551,0
1998-09-30,11.323,11.385,10.823,10.855,870686,0
1998-10-01,10.742,11.033,10.742,11.018,1199999,0
1998-10-02,11.08,11.259,10.807,11.033,1194565,0
1998-10-05,11.033,11.628,11.033,11.479,2065934,0
1998-10-06,11.596,11.788,11.53,11.628,1324384,0
1998-10-07,11.58,11.964,11.194,11.323,2518611,0
1998-10-08,11.226,11.708,11.129,11.708,1192183,0
1998-10-09,11.708,12.237,11.628,12.206,3767211,0
1998-10-12,12.479,12.785,12.446,12.739,4358204,0
1998-10-13,12.928,13.122,12.608,12.608,5862706,0
1998-10-14,12.578,12.578,12.191,12.322,3739339,0
1998-10-15,12.191,12.562,12.027,12.446,2134921,0
1998-10-16,12.464,12.593,12.255,12.335,1838910,0
1998-10-19,12.401,12.819,12.027,12.706,3127613,0
1998-10-20,12.706,13.025,12.593,12.835,1698558,0
1998-10-21,12.803,12.803,12.479,12.543,1104164,0
1998-10-22,12.479,12.479,11.886,11.902,2489039,0
1998-10-23,11.774,11.788,11.402,11.435,2342908,0
1998-10-26,11.5,11.964,11.5,11.53,1388954,0
1998-10-27,11.53,11.612,11.08,11.209,1211557,0
1998-10-28,11.314,11.701,11.28,11.391,1310451,0
1998-10-29,11.427,11.526,11.33,11.526,1315208,0
1998-10-30,11.689,12.401,11.689,12.158,2786405,0
1998-11-02,12.095,12.223,11.946,12.027,751739,0
1998-11-03,12.061,12.449,12.061,12.289,1163637,0
1998-11-04,12.401,12.709,12.386,12.431,1290401,0
1998-11-05,12.401,12.87,12.269,12.87,980800,0
1998-11-06,12.758,12.791,12.431,12.663,1302974,0
1998-11-09,12.612,12.758,12.449,12.663,1199662,0
1998-11-10,12.515,12.791,12.289,12.401,1079016,0
1998-11-11,12.401,12.401,11.997,12.206,1818181,0
1998-11-12,11.98,12.304,11.929,12.012,1701955,0
1998-11-13,12.012,12.467,11.98,12.467,1125574,0
1998-11-16,12.532,12.566,12.223,12.237,773829,0
1998-11-17,12.255,12.532,12.012,12.419,1233304,0
1998-11-18,12.351,12.742,12.351,12.709,1062362,0
1998-11-19,12.694,12.709,12.335,12.449,1228888,0
1998-11-20,12.596,12.596,12.431,12.566,929142,0
1998-11-23,12.612,12.629,12.304,12.419,863551,0
1998-11-24,12.953,13.424,12.806,12.838,3341042,0
1998-11-25,12.838,12.934,12.431,12.824,1472899,0
1998-11-27,12.824,12.953,12.806,12.903,716059,0
1998-11-30,12.888,13.083,12.838,13.015,1235005,0
1998-12-01,12.953,12.97,12.888,12.97,1461004,0
1998-12-02,12.97,12.97,12.791,12.854,1989126,0
1998-12-03,12.806,12.903,12.694,12.726,933903,0
1998-12-04,12.774,12.806,12.612,12.663,1339340,0
1998-12-07,12.709,12.791,12.612,12.791,1397113,0
1998-12-08,12.629,12.824,12.467,12.676,911808,0
1998-12-09,12.515,12.515,12.304,12.431,2850978,0
1998-12-10,12.431,12.431,12.044,12.095,641973,0
1998-12-11,11.946,12.191,11.897,12.109,1014104,0
1998-12-14,12.044,12.269,12.012,12.206,1344434,0
1998-12-15,12.191,12.289,12.061,12.289,1380455,0
1998-12-16,12.223,12.223,11.832,12.027,621235,0
1998-12-17,11.964,12.92,11.964,12.92,1939849,0
1998-12-18,12.758,12.774,12.431,12.663,1454206,0
1998-12-21,12.596,12.986,12.596,12.87,1098046,0
1998-12-22,12.854,12.903,12.582,12.596,702462,0
1998-12-23,12.709,12.92,12.566,12.903,1061686,0
1998-12-24,12.97,12.97,12.824,12.934,462873,0
1998-12-28,12.92,13.245,12.806,13.21,2070010,0
1998-12-29,13.083,13.393,13.068,13.262,2171284,0
1998-12-30,13.113,13.21,13.068,13.166,1096010,0
1998-12-31,13.148,13.424,13.068,13.197,1652339,0
1999-01-04,13.505,13.521,12.87,12.953,2323194,0
1999-01-05,12.903,13.326,12.903,13.068,2022429,0
1999-01-06,13.068,13.229,13.015,13.18,1556159,0
1999-01-07,13.113,13.393,13.113,13.229,1382837,0
1999-01-08,13.296,14.411,13.245,14.382,2931182,0
1999-01-11,14.299,14.61,14.154,14.382,4664403,0
1999-01-12,14.314,14.593,14.137,14.137,3903824,0
1999-01-13,13.81,13.992,13.438,13.992,3482077,0
1999-01-14,13.977,14.121,13.766,13.766,4291593,0
1999-01-15,14.023,14.983,13.992,14.643,3757691,0
1999-01-19,14.655,14.655,14.041,14.411,2400003,0
1999-01-20,14.411,14.965,14.347,14.544,4110793,0
1999-01-21,14.544,14.983,14.544,14.818,4176047,0
1999-01-22,14.674,14.674,13.766,13.766,2828550,0
1999-01-25,13.992,14.347,13.961,14.187,2162788,0
1999-01-26,14.088,14.43,13.941,14.106,1809008,0
1999-01-27,14.26,14.39,13.59,13.59,1937464,0
1999-01-28,13.653,13.965,13.505,13.72,1513678,0
1999-01-29,13.671,14.357,13.671,14.162,1826001,0
1999-02-01,14.195,14.42,13.979,14.047,1658455,0
1999-02-02,13.753,14.568,13.753,14.568,2319118,0
1999-02-03,14.52,14.636,13.902,14.063,2031948,0
1999-02-04,14.112,14.636,13.869,14.323,2751064,0
1999-02-05,14.456,14.914,14.439,14.683,2988276,0
1999-02-08,14.683,15.239,14.405,14.42,2354800,0
1999-02-09,14.309,14.52,14.24,14.293,1358368,0
1999-02-10,14.227,14.357,13.769,13.831,1270689,0
1999-02-11,13.787,13.787,13.571,13.703,1808328,0
1999-02-12,13.802,13.979,13.769,13.869,1740700,0
1999-02-16,14.127,14.276,13.787,13.851,989634,0
1999-02-17,13.913,14.112,13.671,13.735,787766,0
1999-02-18,13.769,14.127,13.735,14.047,2114190,0
1999-02-19,14.047,14.375,13.902,14.323,2186915,0
1999-02-22,14.323,14.897,14.26,14.897,2862874,0
1999-02-23,14.798,14.798,14.112,14.144,2681395,0
1999-02-24,14.21,14.489,14.095,14.095,2780295,0
1999-02-25,14.144,14.276,14.063,14.195,860829,0
1999-02-26,14.34,14.65,14.293,14.586,1125912,0
1999-03-01,14.472,14.863,14.309,14.604,1938154,0
1999-03-02,14.586,14.586,14.276,14.293,1039931,0
1999-03-03,14.293,14.39,14.015,14.177,770094,0
1999-03-04,14.26,14.439,13.851,13.913,1859645,0
1999-03-05,13.998,14.24,13.948,14.195,1505524,0
1999-03-08,14.112,14.112,13.653,13.787,1747833,0
1999-03-09,13.869,14.195,13.869,14.127,1858964,0
1999-03-10,14.112,14.636,14.095,14.604,1395075,0
1999-03-11,14.586,14.586,14.177,14.195,2196776,0
1999-03-12,14.34,15.026,14.309,14.977,4001702,0
1999-03-15,14.977,15.5,14.977,15.257,3357351,0
1999-03-16,15.239,15.5,15.045,15.175,3889216,0
1999-03-17,15.175,15.728,15.175,15.602,4479188,0
1999-03-18,15.585,16.221,15.47,15.763,5189809,0
1999-03-19,15.699,15.763,15.19,15.615,3443335,0
1999-03-22,15.682,15.896,15.602,15.666,1809348,0
1999-03-23,15.682,15.728,15.175,15.239,1223450,0
1999-03-24,15.239,15.239,14.963,15.076,806799,0
1999-03-25,15.125,15.175,14.683,15.142,2396941,0
1999-03-26,15.142,15.142,14.65,14.733,1068481,0
1999-03-29,14.879,15.272,14.863,15.026,1883776,0
1999-03-30,14.39,14.863,14.375,14.65,1734245,0
1999-03-31,14.553,14.946,14.293,14.52,2082922,0
1999-04-01,14.537,15.11,14.537,15.11,1128637,0
1999-04-05,15.11,15.287,14.93,15.026,1469161,0
1999-04-06,14.977,14.977,14.586,14.636,1472562,0
1999-04-07,14.667,14.946,14.553,14.946,1316911,0
1999-04-08,14.946,15.239,14.83,15.11,1522517,0
1999-04-09,15.175,15.682,15.125,15.632,1666273,0
1999-04-12,15.911,16.254,15.781,16.254,3653700,0
1999-04-13,16.416,16.859,16.336,16.859,5923200,0
1999-04-14,17.335,17.759,16.842,16.842,8064913,0
1999-04-15,16.842,17.989,16.778,17.381,10574348,0
1999-04-16,17.301,17.725,17.221,17.267,5334242,0
1999-04-19,17.365,18.233,17.201,17.284,6150559,0
1999-04-20,17.267,17.725,17.023,17.612,4477830,0
1999-04-21,17.629,17.789,17.023,17.023,3936454,0
1999-04-22,17.121,17.676,16.825,17.577,2534921,0
1999-04-23,17.414,17.725,17.381,17.432,2345967,0
1999-04-26,17.432,17.709,17.301,17.692,1519457,0
1999-04-27,17.745,17.873,17.449,17.842,2397962,0
1999-04-28,17.823,18.315,17.789,18.185,3039592,0
1999-04-29,18.052,18.103,17.661,18.052,3369587,0
1999-04-30,18.069,18.152,17.56,17.596,3209180,0
1999-05-03,17.547,18.641,17.547,18.641,2997796,0
1999-05-04,18.641,18.935,17.725,17.873,3404248,0
1999-05-05,18.06,18.355,17.667,17.979,3204420,0
1999-05-06,17.814,18.538,17.78,18.355,2920990,0
1999-05-07,18.355,19.013,18.289,18.982,3964317,0
1999-05-10,19.244,19.458,18.818,18.881,4116571,0
1999-05-11,18.866,19.13,18.226,18.226,2285811,0
1999-05-12,18.094,18.587,17.849,18.029,1809687,0
1999-05-13,18.042,18.111,17.549,17.549,2234157,0
1999-05-14,17.535,18.342,17.367,18.094,2272559,0
1999-05-17,18.506,18.587,17.832,17.832,3326425,0
1999-05-18,17.699,17.765,17.238,17.337,1594906,0
1999-05-19,17.072,17.714,17.008,17.649,2532200,0
1999-05-20,17.765,18.438,17.765,18.094,3102808,0
1999-05-21,17.879,18.06,17.584,17.849,1369244,0
1999-05-24,17.849,18.272,17.832,17.832,1954462,0
1999-05-25,18.042,18.684,17.269,17.269,2983519,0
1999-05-26,17.269,17.617,17.171,17.387,2661004,0
1999-05-27,17.189,17.224,16.334,16.448,3247918,0
1999-05-28,16.58,16.614,16.07,16.334,1575192,0
1999-06-01,16.267,17.714,16.267,17.617,3796097,0
1999-06-02,17.632,17.681,17.352,17.617,2340867,0
1999-06-03,17.549,17.632,17.204,17.504,3015467,0
1999-06-04,17.435,17.732,17.255,17.732,1332882,0
1999-06-07,17.617,17.814,17.566,17.732,924727,0
1999-06-08,17.732,18.342,17.667,18.126,1844013,0
1999-06-09,18.06,18.406,18.06,18.308,2522347,0
1999-06-10,18.289,18.652,18.06,18.538,1746475,0
1999-06-11,18.521,18.538,17.921,18.208,2500256,0
1999-06-14,18.323,18.621,18.242,18.521,1339674,0
1999-06-15,18.568,19.113,18.487,18.799,1781137,0
1999-06-16,18.799,18.799,18.242,18.67,2162788,0
1999-06-17,18.389,18.425,17.995,18.142,1994904,0
1999-06-18,18.208,18.799,18.208,18.355,3111299,0
1999-06-21,18.226,18.226,17.108,17.667,9605785,0
1999-06-22,17.681,17.681,17.189,17.367,7697882,0
1999-06-23,17.468,17.566,17.204,17.367,6502300,0
1999-06-24,17.352,17.352,16.695,16.944,4004761,0
1999-06-25,17.008,17.238,16.925,17.026,2774175,0
1999-06-28,17.088,17.421,17.026,17.171,3684284,0
1999-06-29,17.171,17.795,17.042,17.795,9824650,0
1999-06-30,17.765,18.094,17.484,18.094,7830762,0
1999-07-01,17.995,17.995,17.504,17.566,1885473,0
1999-07-02,17.632,18.042,17.584,18.011,2997453,0
1999-07-06,18.011,18.011,17.337,17.387,2512833,0
1999-07-07,17.367,17.484,17.189,17.401,1870182,0
1999-07-08,17.238,17.352,17.042,17.057,1928633,0
1999-07-09,17.057,17.224,16.81,17.057,3761090,0
1999-07-12,17.057,17.224,16.678,16.71,3506204,0
1999-07-13,16.71,16.989,16.55,16.71,4439426,0
1999-07-14,17.108,17.171,16.71,16.71,5419884,0
1999-07-15,16.762,16.762,15.971,16.054,4452000,0
1999-07-16,16.317,16.58,16.251,16.55,4638577,0
1999-07-19,16.614,16.957,16.595,16.874,3277147,0
1999-07-20,16.874,17.204,16.842,17.123,5265594,0
1999-07-21,17.189,17.304,17.123,17.154,2588957,0
1999-07-22,17.142,17.352,17.072,17.286,4659645,0
1999-07-23,17.352,17.617,17.337,17.566,4818016,0
1999-07-26,17.535,17.632,17.352,17.367,5438575,0
1999-07-27,17.468,17.468,17.286,17.286,4233138,0
1999-07-28,17.344,17.575,17.229,17.508,4394569,0
1999-07-29,17.493,17.493,17.129,17.244,5462705,0
1999-07-30,17.177,17.26,17.015,17.129,6917593,0
1999-08-02,17.211,17.842,17.146,17.742,5052170,0
1999-08-03,17.742,18.106,17.709,17.709,4267463,0
1999-08-04,17.725,18.469,17.725,18.383,5500090,0
1999-08-05,18.239,18.239,17.823,18.036,3140191,0
1999-08-06,18.055,18.072,17.626,17.641,1914020,0
1999-08-09,17.641,17.709,16.896,16.995,2197115,0
1999-08-10,16.946,16.946,16.17,16.401,4623621,0
1999-08-11,16.334,16.896,16.218,16.865,3344780,0
1999-08-12,16.946,17.129,16.681,16.698,1733897,0
1999-08-13,16.832,17.211,16.832,16.995,1987429,0
1999-08-16,16.995,17.03,16.713,16.781,1991847,0
1999-08-17,16.881,17.361,16.832,17.229,2274262,0
1999-08-18,17.194,17.194,16.832,16.865,2084285,0
1999-08-19,16.681,16.896,16.467,16.832,2727274,0
1999-08-20,16.832,16.832,16.483,16.58,2057774,0
1999-08-23,16.566,16.713,16.367,16.516,2924726,0
1999-08-24,16.535,16.681,16.334,16.467,1889892,0
1999-08-25,16.535,16.535,15.391,15.438,4519973,0
1999-08-26,15.622,15.691,15.356,15.622,5012749,0
1999-08-27,15.673,15.673,15.391,15.606,1706373,0
1999-08-30,15.606,15.606,15.026,15.043,2317079,0
1999-08-31,15.091,15.128,14.63,14.895,2602211,0
1999-09-01,15.19,15.325,15.11,15.21,5025324,0
1999-09-02,15.128,15.356,15.091,15.142,3013765,0
1999-09-03,15.225,15.557,15.225,15.375,2500936,0
1999-09-07,15.657,15.92,15.525,15.886,3519801,0
1999-09-08,15.836,16.019,15.772,16.019,8118955,0
1999-09-09,16.185,16.185,15.755,15.954,3694481,0
1999-09-10,16.005,16.367,15.935,16.185,3581992,0
1999-09-13,16.448,16.649,16.367,16.516,4119630,0
1999-09-14,16.713,16.765,16.448,16.516,3465082,0
1999-09-15,16.516,16.597,16.234,16.401,3131354,0
1999-09-16,16.401,16.416,15.954,16.005,1010026,0
1999-09-17,16.285,16.317,15.805,15.836,2043502,0
1999-09-20,15.935,15.935,15.657,15.72,904674,0
1999-09-21,15.476,15.622,15.241,15.506,2437726,0
1999-09-22,15.772,15.772,15.476,15.506,1922176,0
1999-09-23,15.506,15.506,14.613,14.695,2921329,0
1999-09-24,14.76,14.946,14.598,14.712,1130334,0
1999-09-27,15.091,15.241,14.946,15.16,2841465,0
1999-09-28,15.21,15.21,14.513,14.895,2621584,0
1999-09-29,14.946,15.076,14.814,14.911,2667803,0
1999-09-30,14.977,15.476,14.946,15.26,2377911,0
1999-10-01,15.091,15.091,14.695,14.828,1312831,0
1999-10-04,14.828,15.06,14.613,15.06,2057100,0
1999-10-05,14.977,14.995,14.695,14.895,1693800,0
1999-10-06,14.846,15.043,14.795,14.96,1747153,0
1999-10-07,14.96,15.573,14.96,15.391,3333221,0
1999-10-08,15.391,15.872,15.275,15.854,4479530,0
1999-10-11,15.82,16.185,15.591,15.738,1596942,0
1999-10-12,16.516,16.617,15.92,16.019,6962455,0
1999-10-13,16.037,16.285,15.706,15.805,4844184,0
1999-10-14,15.854,16.483,15.836,16.301,6367382,0
1999-10-15,15.92,16.087,15.49,15.606,3127954,0
1999-10-18,15.606,15.691,15.06,15.225,3035858,0
1999-10-19,15.241,15.343,14.795,14.814,2396266,0
1999-10-20,14.96,15.21,14.96,15.11,3051829,0
1999-10-21,15.043,15.16,14.66,14.712,2397962,0
1999-10-22,14.76,14.911,14.497,14.795,1985389,0
1999-10-25,14.795,15.142,14.695,15.091,2666103,0
1999-10-26,15.091,15.19,14.66,14.745,1633646,0
1999-10-27,14.636,14.818,14.55,14.701,3184707,0
1999-10-28,14.568,14.851,14.568,14.837,4290911,0
1999-10-29,15.2,16.037,15.185,15.92,6221586,0
1999-11-01,16.401,16.87,16.27,16.638,11422269,0
1999-11-02,16.786,16.97,16.451,16.47,12173332,0
1999-11-03,16.586,16.87,16.519,16.802,6189980,0
1999-11-04,17.201,17.269,16.986,17.201,5128639,0
1999-11-05,17.335,17.468,17.085,17.139,3575535,0
1999-11-08,17.335,17.367,16.419,16.653,5165341,0
1999-11-09,16.669,16.902,16.5,16.737,5698563,0
1999-11-10,16.5,16.5,16.05,16.251,5314197,0
1999-11-11,16.251,16.47,15.651,16.386,6977068,0
1999-11-12,16.438,16.438,15.886,16.288,4162112,0
1999-11-15,16.218,16.97,16.002,16.837,3792019,0
1999-11-17,16.653,16.902,16.47,16.653,3005948,0
1999-11-18,16.752,17.051,16.638,16.802,2378932,0
1999-11-19,16.902,16.902,16.32,16.37,1527274,0
1999-11-22,16.37,16.37,15.836,16.15,2569927,0
1999-11-23,16.15,16.17,15.886,16.15,6113514,0
1999-11-24,16.135,16.288,15.952,16.123,3459304,0
1999-11-26,16.188,16.188,15.836,15.851,817333,0
1999-11-29,15.851,15.886,15.618,15.818,4598478,0
1999-11-30,15.886,16.619,15.886,16.336,4692274,0
1999-12-01,16.288,16.419,15.836,16.05,2174680,0
1999-12-02,16.05,17.187,16.05,17.085,5916401,0
1999-12-03,16.951,17.468,16.951,17.384,3021245,0
1999-12-06,17.252,17.718,17.238,17.504,3257436,0
1999-12-07,17.435,17.584,17.001,17.421,3357351,0
1999-12-08,17.468,17.635,17.335,17.401,4061174,0
1999-12-09,17.603,17.801,17.238,17.384,4161429,0
1999-12-10,17.367,17.87,17.139,17.552,2990313,0
1999-12-13,17.484,17.504,16.6,16.737,2654208,0
1999-12-14,16.737,18.069,16.669,18.002,4042484,0
1999-12-15,18.002,19.002,18.002,18.836,7011052,0
1999-12-16,18.77,18.77,17.969,18.135,3399493,0
1999-12-17,18.27,18.454,18.119,18.302,4362621,0
1999-12-20,18.302,18.302,17.902,18.1,2894477,0
1999-12-21,17.969,18.27,17.953,18.219,4079188,0
1999-12-22,18.27,18.27,17.921,17.986,2656587,0
1999-12-23,18.135,18.753,18.069,18.67,1979613,0
1999-12-27,18.568,18.702,18.403,18.403,1753952,0
1999-12-28,18.403,19.27,18.335,19.17,2775536,0
1999-12-29,18.803,19.452,18.67,19.12,2026512,0
1999-12-30,19.085,19.12,18.803,18.92,1487168,0
1999-12-31,18.935,19.236,18.884,19.152,572983,0
2000-01-03,18.953,18.971,18.335,18.635,3309095,0
2000-01-04,18.603,18.784,17.752,17.935,4083948,0
2000-01-05,17.935,18.902,17.853,18.884,4025829,0
2000-01-06,18.985,19.87,18.72,19.77,4444181,0
2000-01-07,19.22,19.534,18.852,19.12,5872562,0
2000-01-10,19.252,19.304,18.702,19.035,2793205,0
2000-01-11,19.035,19.203,18.702,18.836,2301784,0
2000-01-12,18.568,18.635,18.335,18.383,2342908,0
2000-01-13,18.383,18.503,18.069,18.283,2735770,0
2000-01-14,18.403,18.521,18.302,18.469,2933903,0
2000-01-18,18.403,18.454,17.552,17.752,2806120,0
2000-01-19,16.538,17.085,16.451,16.938,10519975,0
2000-01-20,16.938,17.384,16.752,17.335,10126431,0
2000-01-21,17.335,17.335,16.72,17.039,5034156,0
2000-01-24,17.039,17.168,15.751,16.27,5215639,0
2000-01-25,15.869,16.019,14.968,15.519,6246396,0
2000-01-26,15.576,16.113,15.442,15.542,8700088,0
2000-01-27,15.576,15.797,15.175,15.325,4536963,0
2000-01-28,15.225,15.978,15.039,15.861,8505701,0
2000-01-31,15.76,15.76,14.855,15.407,3702975,0
2000-02-01,15.407,15.812,15.122,15.375,4919293,0
2000-02-02,15.375,15.442,14.837,15.175,7264237,0
2000-02-03,15.039,15.14,14.652,14.667,4550556,0
2000-02-04,14.837,14.97,14.501,14.77,6629741,0
2000-02-07,14.568,14.636,13.928,14.132,6177746,0
2000-02-08,14.284,14.55,14.098,14.416,8626341,0
2000-02-09,14.25,14.636,13.848,13.948,4848602,0
2000-02-10,13.913,14.047,13.511,13.965,19454222,0
2000-02-11,13.965,14.165,13.126,13.781,7840960,0
2000-02-14,13.611,14.066,13.226,13.998,5067803,0
2000-02-15,13.965,14.586,13.711,14.399,5676131,0
2000-02-16,14.2,14.486,13.848,14.369,4731694,0
2000-02-17,14.704,14.805,13.828,14.184,4303148,0
2000-02-18,13.866,13.965,12.739,13.091,6266105,0
2000-02-22,13.208,13.866,12.892,13.866,5644525,0
2000-02-23,13.965,13.965,13.245,13.427,3379102,0
2000-02-24,13.359,13.378,12.924,13.344,6752766,0
2000-02-25,13.326,13.478,13.009,13.245,3661174,0
2000-02-28,13.259,13.762,13.191,13.495,5436198,0
2000-02-29,13.226,13.928,12.906,13.781,4572986,0
2000-03-02,14.284,14.317,13.781,14.115,2773153,0
2000-03-03,14.184,14.889,14.083,14.35,5166363,0
2000-03-06,14.55,14.55,13.866,14.083,3981991,0
2000-03-07,14.066,14.151,13.427,13.531,5174517,0
2000-03-08,13.461,14.486,13.396,13.998,4043504,0
2000-03-09,13.762,13.928,13.594,13.899,4901277,0
2000-03-10,14.047,14.889,14.047,14.618,3017162,0
2000-03-13,14.2,14.855,14.184,14.805,5135091,0
2000-03-14,14.604,14.652,13.913,14.015,3847750,0
2000-03-15,14.032,14.87,14.032,14.636,6372815,0
2000-03-16,14.704,15.878,14.369,15.861,6878846,0
2000-03-17,15.71,15.71,14.94,15.003,4627361,0
2000-03-20,15.071,15.726,15.071,15.239,2768395,0
2000-03-21,15.239,15.525,14.786,15.257,3597287,0
2000-03-22,15.107,15.175,14.437,14.537,5494312,0
2000-03-23,14.501,15.287,14.437,15.157,4067292,0
2000-03-24,14.904,14.989,14.501,14.805,2824129,0
2000-03-27,14.837,15.407,14.755,14.805,2047584,0
2000-03-28,14.755,15.157,14.755,14.821,3406969,0
2000-03-29,14.837,15.306,14.736,15.257,3340019,0
2000-03-30,15.442,16.044,15.306,15.896,3457607,0
2000-03-31,15.878,16.181,15.306,15.306,5138153,0
2000-04-03,15.542,15.978,15.039,15.694,5534411,0
2000-04-04,15.76,15.927,14.636,15.257,4003064,0
2000-04-05,15.175,15.678,15.022,15.239,3796433,0
2000-04-06,15.14,15.742,15.14,15.375,2339169,0
2000-04-07,15.375,15.66,15.14,15.66,3595583,0
2000-04-10,15.927,16.382,15.896,16.299,3923877,0
2000-04-11,16.432,17.02,16.432,16.48,5548684,0
2000-04-12,16.883,17.387,16.597,16.635,5932377,0
2000-04-13,16.684,16.7,15.594,15.76,4167549,0
2000-04-14,15.797,15.797,14.537,14.855,2585220,0
2000-04-17,14.92,15.257,14.586,14.77,5815807,0
2000-04-18,14.954,14.97,14.232,14.369,4529490,0
2000-04-19,14.2,14.77,14.098,14.437,4271201,0
2000-04-20,14.299,14.686,14.141,14.55,2807141,0
2000-04-24,14.618,15.14,14.369,14.821,7051833,0
2000-04-25,14.94,15.089,14.704,14.889,3274769,0
2000-04-26,15.039,15.493,14.904,15.022,3263211,0
2000-04-27,14.537,14.652,14.066,14.232,6247751,0
2000-04-28,14.232,14.486,14.232,14.333,4919969,0
2000-05-01,14.284,14.369,14.132,14.132,2509435,0
2000-05-02,14.184,14.604,14.115,14.469,5019546,0
2000-05-03,14.61,14.695,14.323,14.357,2228038,0
2000-05-04,14.51,14.646,14.203,14.375,2380971,0
2000-05-05,14.273,14.728,14.273,14.728,1405608,0
2000-05-08,14.492,14.76,14.441,14.657,2538660,0
2000-05-09,14.423,14.728,14.273,14.728,2564150,0
2000-05-10,14.728,14.916,14.51,14.795,5341379,0
2000-05-11,14.93,15.052,14.593,14.676,3075276,0
2000-05-12,14.712,14.814,14.375,14.76,2731351,0
2000-05-15,14.76,15.083,14.76,14.795,5928638,0
2000-05-16,14.879,15.119,14.676,14.76,2132200,0
2000-05-17,14.393,14.997,14.393,14.728,1680546,0
2000-05-18,14.849,14.879,14.273,14.441,3339682,0
2000-05-19,14.238,14.51,14.135,14.337,2337131,0
2000-05-22,14.405,14.423,13.902,14.035,4636200,0
2000-05-23,13.528,13.581,12.92,13.189,10116580,0
2000-05-24,13.393,13.831,13.359,13.663,8261691,0
2000-05-25,13.528,13.594,13.359,13.393,6362963,0
2000-05-26,13.189,13.341,13.122,13.255,4920990,0
2000-05-30,13.594,13.629,13.408,13.629,3847750,0
2000-05-31,13.255,13.714,13.222,13.427,2562108,0
2000-06-01,13.393,13.581,13.089,13.528,4296691,0
2000-06-02,14.07,14.238,13.478,13.528,7117082,0
2000-06-05,13.528,13.646,13.274,13.443,2551574,0
2000-06-06,13.393,13.714,13.173,13.296,4815979,0
2000-06-07,13.581,13.581,12.681,12.749,3494989,0
2000-06-08,12.785,12.953,12.446,12.749,3925579,0
2000-06-09,12.885,12.92,12.583,12.799,1901785,0
2000-06-12,12.65,12.681,12.191,12.505,6285475,0
2000-06-13,12.515,12.566,12.209,12.257,4037385,0
2000-06-14,12.412,13.206,12.395,12.989,6274263,0
2000-06-15,12.717,12.868,12.65,12.768,2741205,0
2000-06-16,12.885,12.92,12.497,12.596,3067124,0
2000-06-19,12.615,12.785,12.461,12.515,3621411,0
2000-06-20,12.446,12.566,11.938,11.938,6772139,0
2000-06-21,11.974,12.141,11.852,11.905,4412238,0
2000-06-22,11.974,12.226,11.788,11.888,4070348,0
2000-06-23,12.041,12.109,11.652,11.77,3090571,0
2000-06-26,12.041,12.093,11.618,11.686,2721158,0
2000-06-27,11.821,12.461,11.821,12.343,3474262,0
2000-06-28,12.176,12.379,11.988,12.22,2816994,0
2000-06-29,12.176,12.547,11.802,12.226,2918950,0
2000-06-30,12.176,12.209,11.53,11.633,4926427,0
2000-07-03,11.821,12.176,11.77,12.109,1508922,0
2000-07-05,12.313,12.479,11.974,12.041,2579439,0
2000-07-06,11.974,11.988,11.583,11.802,2456419,0
2000-07-07,11.87,12.041,11.365,11.668,4599491,0
2000-07-10,11.734,12.054,11.734,11.92,5044694,0
2000-07-11,11.954,12.699,11.954,12.681,3608159,0
2000-07-12,12.479,12.819,12.275,12.461,3050470,0
2000-07-13,12.529,13.058,12.479,12.852,3283942,0
2000-07-14,12.885,12.989,12.395,12.583,2120647,0
2000-07-17,12.379,12.529,12.006,12.322,3785561,0
2000-07-18,12.461,12.768,12.379,12.412,3448768,0
2000-07-19,12.446,12.835,12.446,12.65,3691423,0
2000-07-20,12.65,12.868,12.65,12.785,2270517,0
2000-07-21,12.852,13.122,12.852,12.989,9270353,0
2000-07-24,13.003,13.122,12.799,12.934,2130843,0
2000-07-25,13.089,13.122,12.632,12.681,1847751,0
2000-07-26,12.673,12.791,12.467,12.535,2663387,0
2000-07-27,12.553,12.944,12.553,12.774,1867803,0
2000-07-28,12.774,12.791,12.419,12.535,2239254,0
2000-07-31,12.517,12.858,12.382,12.467,3739339,0
2000-08-01,12.382,13.113,12.382,13.083,3210536,0
2000-08-02,13.029,13.2,12.81,13.029,2228717,0
2000-08-03,12.998,13.424,12.998,13.169,2360240,0
2000-08-04,13.2,13.2,12.758,12.844,1823619,0
2000-08-07,12.844,13.169,12.791,13.065,1845370,0
2000-08-08,13.169,13.711,13.169,13.627,2523027,0
2000-08-09,13.627,14.104,13.627,13.766,4134243,0
2000-08-10,13.799,13.883,13.286,13.303,1765507,0
2000-08-11,13.371,13.766,13.371,13.627,1875278,0
2000-08-14,13.558,13.558,13.235,13.269,1722007,0
2000-08-15,13.507,13.627,13.389,13.475,2053019,0
2000-08-16,13.475,13.607,13.319,13.337,1729481,0
2000-08-17,13.319,13.627,13.319,13.524,2093118,0
2000-08-18,13.253,13.663,13.065,13.492,2416654,0
2000-08-21,13.607,13.748,13.113,13.151,2279018,0
2000-08-22,13.151,13.319,12.774,12.791,1398129,0
2000-08-23,12.791,12.791,12.279,12.419,2430928,0
2000-08-24,12.449,12.791,12.382,12.553,3263554,0
2000-08-25,12.553,12.673,12.449,12.553,1736961,0
2000-08-28,12.517,12.517,12.332,12.431,1662530,0
2000-08-29,12.449,12.502,12.213,12.261,1490570,0
2000-08-30,12.298,12.517,12.261,12.298,1519799,0
2000-08-31,12.467,12.791,12.419,12.641,2259645,0
2000-09-01,12.431,12.553,12.143,12.382,2596436,0
2000-09-05,12.346,12.639,12.346,12.602,6339510,0
2000-09-06,12.486,12.98,12.486,12.722,3123540,0
2000-09-07,12.688,12.706,12.058,12.194,2527782,0
2000-09-08,12.194,12.194,11.784,12.058,3409008,0
2000-09-11,11.991,12.124,11.767,12.077,3508243,0
2000-09-12,12.279,12.279,11.615,11.87,3615637,0
2000-09-13,11.87,11.888,11.596,11.615,3594564,0
2000-09-14,11.564,11.668,11.259,11.412,4188620,0
2000-09-15,11.187,11.391,10.966,11.087,6981142,0
2000-09-18,11.155,11.63,11.155,11.512,4675279,0
2000-09-19,11.373,11.477,11.204,11.259,4732715,0
2000-09-20,11.222,11.496,10.779,10.833,6605953,0
2000-09-21,10.833,11.002,10.575,10.607,6302809,0
2000-09-22,10.628,10.845,10.505,10.779,4788109,0
2000-09-25,10.833,10.917,10.251,10.642,4324899,0
2000-09-26,10.591,10.779,10.37,10.54,4076809,0
2000-09-27,10.505,10.661,10.166,10.405,3220053,0
2000-09-28,10.54,10.845,10.472,10.762,2649453,0
2000-09-29,10.575,11.222,10.575,11.069,2949195,0
2000-10-02,10.505,10.729,10.097,10.336,11470185,0
2000-10-03,10.37,10.966,10.267,10.793,6516234,0
2000-10-04,10.983,11.288,10.865,11.069,3567040,0
2000-10-05,10.917,11.087,10.642,11.087,4492783,0
2000-10-06,11.018,11.272,10.591,10.833,3188110,0
2000-10-09,10.814,11.187,10.472,10.692,1513001,0
2000-10-10,10.833,11.138,10.405,10.505,2375531,0
2000-10-11,10.676,10.917,10.591,10.793,2468991,0
2000-10-12,10.793,10.865,10.37,10.628,3256760,0
2000-10-13,10.557,10.591,10.097,10.285,3835516,0
2000-10-16,10.267,10.676,10.047,10.302,3462024,0
2000-10-17,10.267,10.54,9.84,10.01,3845373,0
2000-10-18,10.062,11.204,10.062,11.187,6167213,0
2000-10-19,11.187,11.308,10.948,11.12,4936280,0
2000-10-20,11.002,11.069,10.661,10.881,3353954,0
2000-10-23,10.881,10.881,10.607,10.833,3394393,0
2000-10-24,10.692,11.752,10.692,11.717,4301447,0
2000-10-25,11.734,11.734,11.259,11.564,2320141,0
2000-10-26,11.668,11.938,11.615,11.767,2546815,0
2000-10-27,11.767,11.767,11.242,11.734,3454207,0
2000-10-30,12.246,12.791,12.18,12.535,5806293,0
2000-10-31,12.657,13.012,12.213,12.81,5216999,0
2000-11-01,12.815,13.21,12.246,12.335,3106206,0
2000-11-02,12.32,12.42,11.974,12.367,2494475,0
2000-11-03,12.335,12.663,11.954,12.489,4721496,0
2000-11-06,12.523,12.608,12.16,12.232,3293123,0
2000-11-07,12.232,12.367,11.938,12.124,4845207,0
2000-11-08,12.124,12.367,11.888,12.077,6453359,0
2000-11-09,11.835,12.124,11.542,11.888,4744607,0
2000-11-10,11.92,12.041,11.714,11.798,2248091,0
2000-11-13,11.146,11.593,11.146,11.472,4423791,0
2000-11-14,11.542,11.577,11.37,11.456,3749196,0
2000-11-15,11.489,11.92,11.456,11.731,4037727,0
2000-11-16,11.561,11.561,11.216,11.405,2199830,0
2000-11-17,11.423,11.68,11.339,11.472,5111984,0
2000-11-20,11.489,11.68,11.319,11.628,3168056,0
2000-11-21,11.593,11.835,11.489,11.714,2282752,0
2000-11-22,11.665,11.835,11.593,11.694,1447751,0
2000-11-24,11.767,11.902,11.767,11.87,633817,0
2000-11-27,11.87,12.112,11.694,11.852,2558711,0
2000-11-28,11.835,12.246,11.798,12.041,2824813,0
2000-11-29,11.938,12.32,11.888,12.32,2471029,0
2000-11-30,12.282,12.335,11.817,12.041,5231608,0
2000-12-01,12.009,12.626,12.009,12.505,3473579,0
2000-12-04,12.746,13.245,12.694,13.194,4883607,0
2000-12-05,13.159,13.452,12.868,13.434,3673751,0
2000-12-06,13.365,13.951,13.21,13.314,3858287,0
2000-12-07,13.332,13.365,12.59,12.868,2757861,0
2000-12-08,12.868,13.007,12.575,12.663,3998984,0
2000-12-11,12.694,12.764,12.404,12.729,3588444,0
2000-12-12,12.694,13.159,12.59,12.59,3161938,0
2000-12-13,12.729,12.796,12.386,12.712,4153274,0
2000-12-14,12.663,12.663,12.455,12.59,4241295,0
2000-12-15,12.523,12.644,12.386,12.505,2976043,0
2000-12-18,12.301,12.97,12.232,12.868,4248771,0
2000-12-19,13.177,13.279,12.989,13.177,3497368,0
2000-12-20,12.729,12.831,12.47,12.54,3450808,0
2000-12-21,12.608,13.799,12.47,13.487,5123534,0
2000-12-22,13.677,14.413,13.434,14.278,3647923,0
2000-12-26,14.227,14.243,13.693,14.02,2929825,0
2000-12-27,14.106,14.21,13.708,14.124,3003571,0
2000-12-28,14.106,14.397,13.708,14.312,2671882,0
2000-12-29,14.312,14.364,13.913,13.969,2903997,0
2001-01-02,13.902,14.295,13.641,13.799,3634666,0
2001-01-03,13.799,14.278,13.623,14.137,4619888,0
2001-01-04,14.137,14.862,14.035,14.57,4535264,0
2001-01-05,14.828,14.846,14.035,14.517,3624469,0
2001-01-08,14.553,14.811,14.035,14.227,3470856,0
2001-01-09,14.175,14.21,13.623,13.762,2587938,0
2001-01-10,13.762,13.902,13.452,13.883,4011897,0
2001-01-11,13.848,13.883,13.487,13.708,2686152,0
2001-01-12,13.745,13.745,13.262,13.418,2218523,0
2001-01-16,13.418,14.035,13.279,13.866,4919627,0
2001-01-17,13.866,13.866,13.487,13.693,2517927,0
2001-01-18,13.623,13.799,13.383,13.538,1695156,0
2001-01-19,13.538,13.556,13.108,13.126,1868822,0
2001-01-22,12.989,13.538,12.764,13.35,3441631,0
2001-01-23,13.418,13.59,13.262,13.298,1845709,0
2001-01-24,13.298,13.487,13.091,13.194,3226508,0
2001-01-25,13.159,13.883,13.159,13.781,4290573,0
2001-01-26,13.781,13.781,13.365,13.605,3151746,0
2001-01-29,13.279,13.822,13.265,13.81,2179782,0
2001-01-30,13.948,14.347,13.68,14.32,2524385,0
2001-01-31,14.39,14.695,14.284,14.562,4923030,0
2001-02-01,14.562,14.862,14.382,14.755,4542740,0
2001-02-02,14.657,14.67,14.382,14.544,3500091,0
2001-02-05,14.517,14.693,14.492,14.667,2077828,0
2001-02-06,14.667,14.767,14.539,14.61,2905694,0
2001-02-07,14.613,14.767,14.469,14.712,2385388,0
2001-02-08,14.712,14.824,14.119,14.423,2675623,0
2001-02-09,14.423,14.423,13.921,14.091,3434498,0
2001-02-12,14.091,14.284,13.802,14.26,3135093,0
2001-02-13,14.26,14.77,14.151,14.621,4042825,0
2001-02-14,14.479,14.479,14.077,14.257,2527106,0
2001-02-15,14.119,14.96,14.088,14.886,3326425,0
2001-02-16,14.701,14.927,14.537,14.69,4189979,0
2001-02-20,14.693,15.026,14.484,14.573,2432290,0
2001-02-21,14.546,14.728,14.306,14.369,1966694,0
2001-02-22,14.369,14.743,14.369,14.472,3091591,0
2001-02-23,14.423,14.618,14.08,14.293,2419373,0
2001-02-26,14.364,14.801,14.364,14.798,2402380,0
2001-02-27,14.562,14.951,14.562,14.798,2893460,0
2001-02-28,14.855,15.058,14.745,14.907,2801361,0
2001-03-01,14.907,14.963,14.57,14.718,2239935,0
2001-03-02,14.722,15.104,14.722,15.073,2649788,0
2001-03-05,15.073,15.755,15.073,15.657,3795753,0
2001-03-06,15.657,15.684,15.34,15.407,3774003,0
2001-03-07,15.382,16.087,15.35,16.019,3468143,0
2001-03-08,15.893,16.05,15.503,15.9,7280547,0
2001-03-09,15.909,16.207,15.713,15.823,3202381,0
2001-03-12,15.823,15.823,14.756,14.798,3817503,0
2001-03-13,14.52,14.664,14.215,14.589,5888877,0
2001-03-14,14.382,14.382,14.023,14.129,4667462,0
2001-03-15,14.129,14.129,13.841,13.883,4408160,0
2001-03-16,13.869,14.088,13.787,13.834,4937646,0
2001-03-19,13.869,14.326,13.869,14.007,2677658,0
2001-03-20,14.132,14.667,13.883,14.45,4769078,0
2001-03-21,14.45,14.45,13.908,13.958,3407990,0
2001-03-22,13.81,13.938,13.041,13.592,6522691,0
2001-03-23,13.452,13.795,13.189,13.68,3424981,0
2001-03-26,13.66,14.195,13.507,13.964,2796263,0
2001-03-27,13.964,14.539,13.844,14.486,4141380,0
2001-03-28,14.284,14.416,13.787,14.369,3349196,0
2001-03-29,14.298,14.479,13.703,14.007,5397796,0
2001-03-30,14.007,14.333,13.913,14.088,4006802,0
2001-04-02,14.104,14.423,13.72,13.72,3636709,0
2001-04-03,13.979,13.979,13.535,13.592,3194567,0
2001-04-04,13.618,13.961,13.592,13.704,3854547,0
2001-04-05,13.869,13.921,13.738,13.858,3326425,0
2001-04-06,13.858,13.858,13.314,13.314,3890232,0
2001-04-09,13.383,13.938,13.383,13.708,5047754,0
2001-04-10,14.119,14.593,14.007,14.55,4602214,0
2001-04-11,14.963,14.963,14.396,14.546,4395247,0
2001-04-12,14.423,14.67,14.091,14.326,3327447,0
2001-04-16,14.437,14.716,14.354,14.701,3651319,0
2001-04-17,14.562,14.573,14.228,14.312,3015805,0
2001-04-18,14.312,15.173,14.132,14.94,4361261,0
2001-04-19,14.867,14.911,14.534,14.782,2761938,0
2001-04-20,14.84,14.96,14.427,14.479,3005271,0
2001-04-23,14.479,14.779,14.479,14.566,4033306,0
2001-04-24,14.618,14.897,14.437,14.53,4772474,0
2001-04-25,14.562,14.589,14.312,14.454,1861683,0
2001-04-26,14.423,14.828,14.312,14.782,3332882,0
2001-04-27,14.743,15.026,14.743,14.979,4719802,0
2001-04-30,15.254,15.812,15.254,15.682,5317252,0
2001-05-01,15.684,15.867,15.382,15.781,4210711,0
2001-05-02,15.781,16.047,15.535,15.971,4058119,0
2001-05-03,15.961,15.961,15.476,15.648,2569927,0
2001-05-04,15.379,15.963,15.254,15.949,2734411,0
2001-05-07,15.851,16.202,15.615,15.738,2622602,0
2001-05-08,15.738,15.949,15.738,15.745,2461511,0
2001-05-09,15.748,15.935,15.573,15.706,3068482,0
2001-05-10,15.719,16.002,15.719,15.975,2517590,0
2001-05-11,15.978,15.997,15.573,15.858,3317246,0
2001-05-14,15.755,16.033,15.684,16.012,2177403,0
2001-05-15,15.92,16.247,15.864,16.199,3908927,0
2001-05-16,16.199,17.32,16.019,17.184,7365511,0
2001-05-17,17.139,17.738,17.098,17.333,9395080,0
2001-05-18,17.29,17.455,16.899,17.051,5339342,0
2001-05-21,17.066,17.108,16.689,17.015,4591338,0
2001-05-22,16.762,16.765,16.467,16.486,3530674,0
2001-05-23,16.48,16.703,16.382,16.438,3440614,0
2001-05-24,16.409,16.412,15.781,15.92,5178931,0
2001-05-25,15.92,16.002,15.738,15.818,2771115,0
2001-05-29,15.812,16.218,15.812,16.019,3907565,0
2001-05-30,16.019,16.202,15.836,15.927,2918268,0
2001-05-31,16,16.199,15.893,15.981,3261518,0
2001-06-01,16,16.161,15.673,16.111,3849112,0
2001-06-04,16.116,16.173,16.033,16.145,1990145,0
2001-06-05,16.005,16.663,15.745,16.37,4212407,0
2001-06-06,16.299,16.597,16.221,16.301,3336623,0
2001-06-07,16.299,16.497,16.299,16.441,2100935,0
2001-06-08,16.313,16.395,16.161,16.181,2077142,0
2001-06-11,16.161,16.188,15.854,15.92,2151231,0
2001-06-12,15.797,15.823,15.529,15.588,3531357,0
2001-06-13,15.434,15.797,15.434,15.626,3695161,0
2001-06-14,15.626,15.626,15.169,15.224,4959391,0
2001-06-15,14.97,15.244,14.97,15.02,4105016,0
2001-06-18,15.083,15.125,14.861,14.96,1904845,0
2001-06-19,15.043,15.076,14.76,14.837,1768906,0
2001-06-20,14.904,15.238,14.904,15.001,3027020,0
2001-06-21,15.101,15.375,15.01,15.232,2444184,0
2001-06-22,15.362,15.379,15.052,15.125,2051317,0
2001-06-25,15.113,15.113,14.695,14.843,1797114,0
2001-06-26,15.169,15.225,14.776,15.001,3696181,0
2001-06-27,15.154,15.434,15.113,15.154,2199153,0
2001-06-28,15.14,15.254,15.043,15.128,2495162,0
2001-06-29,15.157,15.353,15.083,15.353,2710283,0
2001-07-02,15.353,15.731,15.14,15.673,2540360,0
2001-07-03,15.673,15.742,15.496,15.738,2363300,0
2001-07-05,15.742,15.836,15.49,15.781,2707224,0
2001-07-06,15.781,15.781,15.403,15.431,2196095,0
2001-07-09,15.503,15.812,15.476,15.738,2426850,0
2001-07-10,15.755,16.044,15.588,15.809,4197796,0
2001-07-11,15.92,16.32,15.92,16.215,4169926,0
2001-07-12,16.242,16.577,16.138,16.555,2973665,0
2001-07-13,16.649,16.816,16.443,16.755,4223623,0
2001-07-16,16.716,16.716,16.441,16.495,4182502,0
2001-07-17,16.273,16.577,16.273,16.336,6001367,0
2001-07-18,16.31,16.37,16.181,16.299,6258287,0
2001-07-19,16.409,16.507,16.224,16.263,2654208,0
2001-07-20,16.334,16.404,16.181,16.228,2345967,0
2001-07-23,16.173,16.263,15.949,16.215,1817502,0
2001-07-24,16.188,16.188,15.602,15.626,3482417,0
2001-07-25,15.684,16.005,15.559,15.893,2209007,0
2001-07-26,15.641,16.188,15.622,16.166,1726422,0
2001-07-27,16.188,16.224,16.033,16.101,1327105,0
2001-07-30,16.074,16.273,16,16.202,1988107,0
2001-07-31,16.145,16.841,16.116,16.684,5797458,0
2001-08-01,16.796,16.799,16.489,16.57,2434665,0
2001-08-02,16.619,16.913,16.491,16.87,2992016,0
2001-08-03,16.871,16.881,16.649,16.871,1558540,0
2001-08-06,16.832,17.015,16.595,16.604,1957520,0
2001-08-07,16.523,16.614,16.483,16.519,1161938,0
2001-08-08,16.489,16.649,16.224,16.228,2845543,0
2001-08-09,16.299,16.325,16.212,16.238,1687344,0
2001-08-10,16.282,16.407,16.105,16.296,3382842,0
2001-08-13,16.339,16.457,16.238,16.336,1245882,0
2001-08-14,16.313,16.681,16.313,16.611,2158373,0
2001-08-15,16.666,16.81,16.428,16.428,1721326,0
2001-08-16,16.467,16.619,16.451,16.56,1959559,0
2001-08-17,16.56,16.644,16.367,16.574,1883776,0
2001-08-20,16.504,16.649,16.384,16.486,2063210,0
2001-08-21,16.523,16.731,16.367,16.435,3366871,0
2001-08-22,16.367,16.407,16.176,16.228,4083606,0
2001-08-23,16.296,16.392,16.064,16.361,1658794,0
2001-08-24,16.407,16.695,16.343,16.695,2327276,0
2001-08-27,16.675,16.745,16.455,16.491,1746816,0
2001-08-28,16.491,16.507,16.254,16.263,1293462,0
2001-08-29,16.296,16.382,15.917,16.025,3988449,0
2001-08-30,16.096,16.221,15.889,15.975,2547494,0
2001-08-31,16.016,16.126,15.775,15.961,3419204,0
2001-09-04,15.961,16.446,15.903,16.343,4107736,0
2001-09-05,16.339,16.478,16.181,16.254,2812917,0
2001-09-06,16.185,16.26,15.929,16.027,1711133,0
2001-09-07,16.074,16.074,15.117,15.266,6136963,0
2001-09-10,15.269,15.269,14.76,14.968,5060330,0
2001-09-17,14.2,14.375,13.383,13.498,4500261,0
2001-09-18,13.781,13.948,13.645,13.814,4111472,0
2001-09-19,13.919,14.004,13.163,13.487,5578254,0
2001-09-20,13.487,13.487,12.841,12.852,4182502,0
2001-09-21,12.16,12.992,12.024,12.879,6703487,0
2001-09-24,13.163,13.399,13.098,13.359,3446055,0
2001-09-25,13.386,13.766,13.302,13.452,4043841,0
2001-09-26,13.708,13.819,13.148,13.383,3168736,0
2001-09-27,13.381,13.427,13.189,13.289,2674936,0
2001-09-28,13.105,13.759,13.076,13.698,3607480,0
2001-10-01,13.498,13.594,13.189,13.307,2728635,0
2001-10-02,13.307,13.487,13.163,13.44,2827871,0
2001-10-03,13.274,13.604,13.217,13.564,1692440,0
2001-10-04,13.528,13.623,13.253,13.396,1529651,0
2001-10-05,13.396,13.81,13.378,13.799,2068313,0
2001-10-08,13.696,13.698,13.399,13.498,1561599,0
2001-10-09,13.498,13.639,13.443,13.581,1934413,0
2001-10-10,13.578,14.243,13.578,14.132,2632796,0
2001-10-11,14.063,14.595,13.948,14.506,2448601,0
2001-10-12,14.273,14.539,14.088,14.393,2261005,0
2001-10-15,14.393,14.397,14.06,14.312,1653354,0
2001-10-16,14.312,14.354,14.06,14.26,1608155,0
2001-10-17,14.33,14.397,13.781,13.793,2475450,0
2001-10-18,13.948,14.056,13.671,13.804,2211728,0
2001-10-19,13.778,13.858,13.514,13.819,2006800,0
2001-10-22,13.751,14.24,13.745,14.189,1648259,0
2001-10-23,14.06,14.18,13.892,14.023,2026172,0
2001-10-24,13.995,14.397,13.805,14.34,3379781,0
2001-10-25,14.257,14.808,14.2,14.752,3574511,0
2001-10-26,14.808,14.846,14.68,14.749,2151231,0
2001-10-29,14.693,14.695,14.357,14.441,2085305,0
2001-10-30,14.427,14.441,14.121,14.282,2366359,0
2001-10-31,14.527,14.553,14.129,14.147,1791334,0
2001-11-01,14.147,14.373,13.931,14.343,2131865,0
2001-11-02,14.314,14.598,14.228,14.546,1917757,0
2001-11-05,14.583,14.725,14.373,14.583,1322683,0
2001-11-06,14.553,14.71,14.357,14.71,1327444,0
2001-11-07,14.683,14.979,14.613,14.767,1510281,0
2001-11-08,14.84,14.989,14.657,14.795,1822604,0
2001-11-09,14.795,14.824,14.559,14.698,1208156,0
2001-11-12,14.701,14.701,14.299,14.539,1694480,0
2001-11-13,14.537,14.824,14.537,14.674,2543756,0
2001-11-14,14.74,15.306,14.74,15.257,3611216,0
2001-11-15,15.306,15.503,15.142,15.457,4493119,0
2001-11-16,15.434,15.435,15.128,15.31,3093290,0
2001-11-19,15.362,15.503,15.263,15.304,2122688,0
2001-11-20,15.306,15.306,14.911,15.104,1833817,0
2001-11-21,15.136,15.167,14.923,15.001,1215634,0
2001-11-23,14.895,15.188,14.889,15.164,599149,0
2001-11-26,15.22,15.224,14.965,15.113,1709769,0
2001-11-27,15.113,15.113,14.863,15.02,1337641,0
2001-11-28,15.066,15.066,14.867,14.911,1265931,0
2001-11-29,14.855,14.979,14.755,14.792,2847240,0
2001-11-30,14.811,15.022,14.811,14.979,2842822,0
2001-12-03,14.911,14.979,14.764,14.861,2846905,0
2001-12-04,14.862,14.997,14.786,14.997,2229739,0
2001-12-05,15.122,15.591,15.098,15.479,2411895,0
2001-12-06,15.306,16.064,15.254,15.728,4261345,0
2001-12-07,15.676,15.696,15.266,15.453,3866782,0
2001-12-10,15.427,15.429,14.907,14.911,2596772,0
2001-12-11,14.911,15.167,14.755,15.006,3323366,0
2001-12-12,15.076,15.113,14.773,14.983,1585048,0
2001-12-13,14.983,15.107,14.795,14.879,2736792,0
2001-12-14,14.879,15.049,14.683,14.808,2100259,0
2001-12-17,14.808,15.055,14.808,15.055,2798304,0
2001-12-18,15.039,15.385,15.039,15.372,2782327,0
2001-12-19,15.3,15.306,15.11,15.19,2783348,0
2001-12-20,15.022,15.306,14.965,15.217,4144436,0
2001-12-21,15.263,15.29,15.049,15.15,4365001,0
2001-12-24,15.122,15.379,15.104,15.244,718438,0
2001-12-26,15.247,15.362,15.022,15.094,1864064,0
2001-12-27,15.079,15.362,15.066,15.177,1275104,0
2001-12-28,15.306,15.519,15.306,15.4,1458626,0
2001-12-31,15.4,15.713,15.32,15.329,1710111,0
2002-01-02,15.447,15.447,15.091,15.21,1901447,0
2002-01-03,15.21,15.32,15.091,15.304,2287511,0
2002-01-04,15.591,15.872,15.559,15.734,2467291,0
2002-01-07,15.666,15.802,15.49,15.691,1830756,0
2002-01-08,15.76,15.76,15.277,15.388,2164826,0
2002-01-09,15.388,15.615,15.285,15.347,1431096,0
2002-01-10,15.277,15.277,14.911,15.128,2409178,0
2002-01-11,15.247,15.306,14.937,15.133,1489210,0
2002-01-14,15.091,15.091,14.767,14.77,2724897,0
2002-01-15,14.74,14.837,14.411,14.627,2442827,0
2002-01-16,14.667,14.736,14.469,14.469,1873239,0
2002-01-17,14.513,14.686,14.439,14.55,1772983,0
2002-01-18,14.55,14.779,14.543,14.602,2125745,0
2002-01-22,14.767,15.519,14.767,15.228,6687514,0
2002-01-23,15.19,15.76,15.052,15.566,4491084,0
2002-01-24,15.706,16.016,15.691,15.939,4823454,0
2002-01-25,15.929,16.173,15.883,16.099,4388451,0
2002-01-28,16.313,16.881,16.301,16.881,9272397,0
2002-01-29,16.881,16.989,16.242,16.336,4776216,0
2002-01-30,16.339,16.555,16.173,16.327,6235521,0
2002-01-31,16.37,16.977,16.37,16.646,4530842,0
2002-02-01,16.574,16.784,16.489,16.535,2813935,0
2002-02-04,16.555,16.655,16.27,16.334,2583859,0
2002-02-05,16.407,16.54,16.296,16.306,2989298,0
2002-02-06,16.27,16.384,15.77,16.126,4029908,0
2002-02-07,16.196,16.684,16.181,16.625,6178765,0
2002-02-08,16.582,16.852,16.47,16.81,2613425,0
2002-02-11,16.883,17.895,16.841,17.787,5661516,0
2002-02-12,17.612,17.695,17.269,17.347,7434837,0
2002-02-13,17.255,17.552,17.194,17.281,4234835,0
2002-02-14,17.295,17.397,17.011,17.192,2823453,0
2002-02-15,17.072,17.44,17.072,17.166,4305528,0
2002-02-19,17.24,17.295,16.698,16.749,3918441,0
2002-02-20,16.841,17.126,16.622,17.088,5196265,0
2002-02-21,17.083,17.477,17.07,17.194,3973837,0
2002-02-22,17.154,17.526,17.126,17.126,3570097,0
2002-02-25,17.18,17.293,16.995,17.226,4052338,0
2002-02-26,17.255,17.514,17.08,17.466,5019205,0
2002-02-27,17.54,17.895,17.54,17.626,5149706,0
2002-02-28,17.626,17.725,17.341,17.647,4771458,0
2002-03-01,17.647,17.836,17.526,17.761,2810535,0
2002-03-04,17.768,18.667,17.768,18.624,8776896,0
2002-03-05,18.553,18.555,17.927,17.929,4726254,0
2002-03-06,17.895,18.33,17.842,18.266,4503319,0
2002-03-07,18.27,18.422,18.198,18.399,6054722,0
2002-03-08,18.553,18.624,17.953,18.027,3641803,0
2002-03-11,18.152,18.182,17.911,18.132,2095160,0
2002-03-12,17.953,18.178,17.836,18.126,2042825,0
2002-03-13,17.927,17.959,17.695,17.78,2390144,0
2002-03-14,17.927,18.667,17.866,18.603,6847924,0
2002-03-15,18.6,18.83,18.167,18.681,6299072,0
2002-03-18,18.681,19.029,18.323,18.475,3317246,0
2002-03-19,18.624,18.896,18.564,18.702,2131520,0
2002-03-20,18.702,18.739,18.478,18.547,1971797,0
2002-03-21,18.475,18.503,17.772,17.972,4610030,0
2002-03-22,17.87,17.941,17.526,17.663,4735091,0
2002-03-25,17.566,17.712,17.365,17.378,2654550,0
2002-03-26,17.281,18.011,17.154,17.814,2942742,0
2002-03-27,17.814,18.076,17.712,17.986,3010369,0
2002-03-28,17.929,18.096,17.895,17.941,1766527,0
2002-04-01,17.941,17.941,17.493,17.725,1585729,0
2002-04-02,17.725,17.755,17.344,17.571,2193712,0
2002-04-03,17.575,17.775,17.559,17.622,5432460,0
2002-04-04,17.58,17.695,17.198,17.407,2113846,0
2002-04-05,17.407,17.689,17.407,17.661,2790487,0
2002-04-08,17.661,17.661,17.411,17.526,2846905,0
2002-04-09,17.526,17.526,17.221,17.367,3278846,0
2002-04-10,17.429,17.866,17.371,17.792,2606626,0
2002-04-11,17.821,18.066,17.511,17.538,3147327,0
2002-04-12,17.497,17.5,17.126,17.317,3028381,0
2002-04-15,17.361,17.417,16.925,17.061,3341718,0
2002-04-16,17.126,17.652,17.126,17.552,2864914,0
2002-04-17,17.655,17.759,17.511,17.644,2357178,0
2002-04-18,17.695,17.825,17.48,17.587,2292609,0
2002-04-19,17.644,17.863,17.535,17.612,2323536,0
2002-04-22,17.612,17.612,17.02,17.03,3613939,0
2002-04-23,16.998,17.238,16.87,16.944,3544268,0
2002-04-24,17.111,17.374,16.555,16.737,4606970,0
2002-04-25,16.807,17.083,16.428,16.973,5100091,0
2002-04-26,17.083,17.168,16.625,16.695,3113679,0
2002-04-29,16.64,16.81,16.489,16.513,3329486,0
2002-04-30,16.483,17.255,16.47,17.015,3385559,0
2002-05-01,17.07,17.298,16.867,17.066,2820393,0
2002-05-02,17.384,17.695,17.335,17.563,7540194,0
2002-05-03,17.6,18.247,17.587,17.991,6566189,0
2002-05-06,18.333,18.459,18.173,18.305,7887858,0
2002-05-07,18.564,18.644,18.415,18.458,6931186,0
2002-05-08,18.607,18.723,18.538,18.648,3253356,0
2002-05-09,18.659,18.671,18.529,18.55,2787089,0
2002-05-10,18.541,18.6,18.374,18.393,2547838,0
2002-05-13,18.393,18.716,18.389,18.674,2312660,0
2002-05-14,18.938,19.512,18.908,19.427,6467632,0
2002-05-15,19.325,19.5,19.162,19.368,4923709,0
2002-05-16,19.325,19.327,19.116,19.168,2304847,0
2002-05-17,19.168,19.268,18.736,18.953,2496519,0
2002-05-20,18.953,18.953,18.716,18.823,1481395,0
2002-05-21,18.823,18.979,18.699,18.79,2551231,0
2002-05-22,18.79,19.123,18.748,18.993,3021924,0
2002-05-23,18.993,19.566,18.85,19.492,4229742,0
2002-05-24,19.492,19.525,19.092,19.123,3798473,0
2002-05-28,19.126,19.156,18.836,18.893,2976723,0
2002-05-29,18.893,18.95,18.763,18.938,4974684,0
2002-05-30,18.938,18.948,18.514,18.681,3246561,0
2002-05-31,18.65,18.99,18.65,18.821,3034499,0
2002-06-03,18.821,18.821,18.216,18.216,4090739,0
2002-06-04,18.219,18.629,18.103,18.408,5227532,0
2002-06-05,18.506,18.699,18.454,18.564,2505017,0
2002-06-06,18.621,18.732,18.45,18.562,3009005,0
2002-06-07,18.191,18.664,18.191,18.389,5134751,0
2002-06-10,18.389,18.667,18.374,18.538,2147837,0
2002-06-11,18.609,18.881,18.126,18.132,5152768,0
2002-06-12,18.204,18.355,18.103,18.216,3677825,0
2002-06-13,18.247,18.389,17.995,18.079,2517927,0
2002-06-14,18.079,18.079,17.626,17.853,3128635,0
2002-06-17,18.06,18.509,18.036,18.475,3084793,0
2002-06-18,18.45,18.641,18.308,18.603,3160240,0
2002-06-19,18.535,18.775,18.454,18.678,4384371,0
2002-06-20,18.607,18.756,18.607,18.659,4023451,0
2002-06-21,18.65,18.763,18.389,18.49,3608836,0
2002-06-24,18.49,18.696,18.321,18.678,3214277,0
2002-06-25,18.794,18.893,18.626,18.674,3311815,0
2002-06-26,18.176,18.389,17.931,18.279,4637216,0
2002-06-27,18.422,18.456,17.873,18.093,4178083,0
2002-06-28,18.094,18.564,18.086,18.348,4749708,0
2002-07-01,18.348,18.432,17.924,18.045,4804761,0
2002-07-02,18.045,18.16,17.528,17.692,4776552,0
2002-07-03,17.695,17.884,17.184,17.47,4262025,0
2002-07-05,17.728,18.045,17.673,17.921,2125406,0
2002-07-08,18.002,18.169,17.917,18.069,3343759,0
2002-07-09,18.017,18.281,17.673,17.673,3176894,0
2002-07-10,17.845,17.866,17.114,17.201,2767377,0
2002-07-11,17.201,17.24,16.622,17.057,4006120,0
2002-07-12,16.982,17.042,16.742,16.913,2404761,0
2002-07-15,16.842,16.842,15.949,16.57,4370778,0
2002-07-16,16.666,16.825,16.237,16.422,4617845,0
2002-07-17,16.81,17.005,16.574,16.597,3755313,0
2002-07-18,16.695,16.841,16.179,16.179,3665251,0
2002-07-19,16.092,16.111,15.235,15.316,4459816,0
2002-07-22,15.26,15.294,14.568,14.87,7004594,0
2002-07-23,14.873,15.117,14.77,15.022,4740189,0
2002-07-24,14.886,16.019,14.636,15.927,5410706,0
2002-07-25,16.01,16.407,15.553,15.666,6946815,0
2002-07-26,15.691,16.08,15.608,16.016,3344098,0
2002-07-29,16.306,17.314,16.26,17.314,4346648,0
2002-07-30,17.24,17.286,16.507,16.762,4896182,0
2002-07-31,16.81,17.008,16.435,16.998,3381139,0
2002-08-01,16.998,17.111,16.563,16.796,2887005,0
2002-08-02,16.899,16.925,15.841,16.06,2611728,0
2002-08-05,16.064,16.145,15.506,15.576,2776552,0
2002-08-06,15.738,16.188,15.702,15.827,3129652,0
2002-08-07,15.971,16.047,15.447,15.673,5807311,0
2002-08-08,15.841,16.401,15.654,16.348,2630075,0
2002-08-09,16.32,16.899,16.145,16.759,4450638,0
2002-08-12,16.638,16.759,16.364,16.726,2572986,0
2002-08-13,16.523,16.796,16.145,16.154,2298387,0
2002-08-14,16.154,16.154,15.407,15.958,7074262,0
2002-08-16,16.057,16.087,15.591,15.787,4422091,0
2002-08-19,15.696,16.491,15.624,16.376,3377742,0
2002-08-20,16.26,16.32,16.076,16.199,2617504,0
2002-08-21,16.231,16.348,15.829,16.031,4056418,0
2002-08-22,15.9,16.057,15.551,15.77,5320311,0
2002-08-23,15.77,15.883,15.606,15.71,3860669,0
2002-08-26,15.722,16.116,15.648,16.002,2361258,0
2002-08-27,16.176,16.339,16.039,16.087,4086324,0
2002-08-28,15.914,15.949,15.47,15.542,3215637,0
2002-08-29,15.306,15.429,15.177,15.338,4228716,0
2002-08-30,15.362,15.975,15.362,15.772,3321331,0
2002-09-03,15.722,15.722,15.073,15.133,5297201,0
2002-09-04,15.133,15.247,14.756,15.148,3389978,0
2002-09-05,14.93,14.983,14.486,14.495,3491931,0
2002-09-06,14.652,14.93,14.469,14.756,3886495,0
2002-09-09,14.757,15.039,14.61,14.979,2458117,0
2002-09-10,14.983,15.136,14.814,14.914,2808497,0
2002-09-11,15.001,15.297,14.979,15.185,2703486,0
2002-09-12,15.188,15.435,14.946,15.257,7566363,0
2002-09-13,15.182,15.297,14.816,15.207,4335434,0
2002-09-17,15.133,15.175,14.515,14.543,2575704,0
2002-09-18,14.51,14.583,14.207,14.402,3969416,0
2002-09-19,14.295,14.51,14.083,14.083,3882755,0
2002-09-20,14.091,14.463,14.004,14.423,6889045,0
2002-09-23,14.427,14.598,14.267,14.39,5152425,0
2002-09-24,12.909,13.594,11.92,12.67,25850824,0
2002-09-25,13.019,13.309,12.819,12.97,10358548,0
2002-09-26,13.051,13.238,12.745,13.235,5359056,0
2002-09-27,13.08,13.22,12.66,12.729,5760412,0
2002-09-30,12.559,12.749,12.203,12.666,4841808,0
2002-10-01,12.717,13.302,12.559,13.302,4511470,0
2002-10-02,13.302,13.302,12.486,12.532,3712834,0
2002-10-03,12.562,12.858,12.152,12.217,4970607,0
2002-10-04,12.326,12.494,11.835,11.991,4093804,0
2002-10-07,11.98,12.077,11.248,11.256,4787771,0
2002-10-08,11.33,11.737,10.996,11.583,7050811,0
2002-10-09,11.583,11.583,10.807,11.005,6208675,0
2002-10-10,10.939,11.698,10.924,11.625,4730675,0
2002-10-11,12.009,12.443,11.89,12.112,6428214,0
2002-10-14,12.009,12.246,11.98,12.164,2003399,0
2002-10-15,12.44,13.019,12.44,13.012,4441465,0
2002-10-16,13.012,13.091,12.736,12.736,4662029,0
2002-10-17,13.019,13.194,12.895,12.957,2322517,0
2002-10-18,12.892,13.007,12.644,12.977,2803060,0
2002-10-21,12.98,13.875,12.819,13.807,5176896,0
2002-10-22,13.452,13.531,13.019,13.272,5297540,0
2002-10-23,13.213,13.629,13.177,13.62,3474262,0
2002-10-24,13.556,13.714,13.051,13.159,3534749,0
2002-10-25,13.189,13.68,13.051,13.66,3852847,0
2002-10-28,13.989,13.989,13.543,13.703,4626683,0
2002-10-29,13.728,13.785,13.194,13.475,3512323,0
2002-10-30,13.511,13.528,13.102,13.229,4409519,0
2002-10-31,13.279,13.352,13.073,13.22,3594907,0
2002-11-01,13.235,13.505,13.089,13.468,2232122,0
2002-11-04,13.571,13.804,13.5,13.561,3052509,0
2002-11-05,13.54,13.629,13.396,13.564,1487851,0
2002-11-06,13.564,13.904,13.386,13.825,2500936,0
2002-11-07,13.717,13.72,13.208,13.375,3347158,0
2002-11-08,13.235,13.503,12.928,13.058,2552256,0
2002-11-11,12.944,12.97,12.483,12.519,3524896,0
2002-11-12,12.639,13.073,12.608,12.944,4171625,0
2002-11-13,12.928,13.22,12.729,12.868,3958202,0
2002-11-14,13.044,13.587,13.038,13.492,2945457,0
2002-11-15,13.495,13.69,13.375,13.581,2707904,0
2002-11-18,13.759,13.828,13.461,13.484,2132200,0
2002-11-19,13.265,13.762,13.262,13.503,1769927,0
2002-11-20,13.484,13.645,13.4,13.611,3675447,0
2002-11-21,13.79,14.598,13.751,14.598,4140702,0
2002-11-22,14.593,14.914,14.427,14.513,4417336,0
2002-11-25,14.441,14.824,14.416,14.65,2661004,0
2002-11-26,14.534,14.583,14.287,14.43,2332716,0
2002-11-27,14.503,15.142,14.503,15.076,2270517,0
2002-11-29,15.306,15.388,15.164,15.35,2418011,0
2002-12-02,15.356,15.41,14.617,14.943,4839429,0
2002-12-03,14.867,14.873,14.475,14.556,3485135,0
2002-12-04,14.299,14.411,14.184,14.27,3713169,0
2002-12-05,14.299,14.314,14.038,14.11,2224637,0
2002-12-06,13.717,14.066,13.717,14.023,3900768,0
2002-12-09,13.995,13.995,13.587,13.587,2103996,0
2002-12-10,13.59,13.904,13.54,13.885,2372475,0
2002-12-11,13.717,14.162,13.636,14.083,2775536,0
2002-12-12,14.184,14.263,13.863,14.06,3821245,0
2002-12-13,14.06,14.175,13.863,13.941,3760750,0
2002-12-16,14.023,14.534,13.945,14.534,3441971,0
2002-12-17,14.534,14.882,14.515,14.683,4796943,0
2002-12-18,14.621,14.664,14.433,14.465,4034327,0
2002-12-19,14.465,14.63,14.282,14.317,2363300,0
2002-12-20,14.317,14.517,14.211,14.36,5415807,0
2002-12-23,14.299,14.396,14.199,14.333,2999828,0
2002-12-24,14.333,14.402,14.257,14.32,1515375,0
2002-12-26,14.314,14.447,14.291,14.314,2628718,0
2002-12-27,14.287,14.334,14.129,14.184,2426171,0
2002-12-30,14.129,14.354,14.041,14.312,2257947,0
2002-12-31,14.257,14.416,14.095,14.364,2100935,0
2003-01-02,14.402,14.92,14.375,14.895,3023281,0
2003-01-03,14.882,14.882,14.664,14.814,2613425,0
2003-01-06,14.695,15.306,14.695,15.203,4022770,0
2003-01-07,15.175,15.263,15.016,15.173,3246904,0
2003-01-08,15.104,15.104,14.782,14.861,2668818,0
2003-01-09,14.74,15.073,14.74,15.013,4478165,0
2003-01-10,15.016,15.396,14.74,15.396,5504848,0
2003-01-13,15.4,15.728,15.175,15.635,5862025,0
2003-01-14,15.6,15.682,15.429,15.585,3300937,0
2003-01-15,15.553,15.576,15.247,15.372,3031101,0
2003-01-16,15.4,15.606,15.393,15.557,2895841,0
2003-01-17,15.513,15.516,15.306,15.329,2871029,0
2003-01-21,15.438,15.46,14.897,14.943,3198986,0
2003-01-22,14.957,15.266,14.84,15.016,3682925,0
2003-01-23,15.083,15.235,14.96,15.175,3619375,0
2003-01-24,15.119,15.164,14.607,14.617,4268483,0
2003-01-27,14.546,14.61,14.203,14.243,3586410,0
2003-01-28,14.263,14.475,14.035,14.282,4207309,0
2003-01-29,15.006,15.006,13.889,14.413,4277999,0
2003-01-30,14.287,14.413,13.989,13.995,3923537,0
2003-01-31,13.86,14.26,13.851,14.137,4088704,0
2003-02-03,14.306,14.627,14.293,14.527,4154634,0
2003-02-04,14.53,14.786,14.263,14.786,6545797,0
2003-02-05,14.789,15.15,14.77,14.818,5739344,0
2003-02-06,14.728,14.816,14.537,14.698,4386409,0
2003-02-07,14.846,14.933,14.573,14.583,3340699,0
2003-02-10,14.613,14.873,14.506,14.74,3507567,0
2003-02-11,14.861,14.904,14.43,14.602,3093968,0
2003-02-12,14.566,14.851,14.437,14.683,3687686,0
2003-02-13,14.698,14.725,14.469,14.593,3773665,0
2003-02-14,14.639,14.786,14.375,14.728,4510114,0
2003-02-18,14.652,14.995,14.583,14.846,3829398,0
2003-02-19,15.066,15.11,14.756,14.879,4286493,0
2003-02-20,14.879,15.006,14.683,14.743,2717420,0
2003-02-21,14.755,15.125,14.573,15.083,3178931,0
2003-02-24,15.086,15.086,14.559,14.624,4145457,0
2003-02-25,14.447,14.718,14.314,14.69,7685649,0
2003-02-26,14.69,14.937,14.527,14.556,5666958,0
2003-02-27,14.559,14.782,14.51,14.69,3729147,0
2003-02-28,14.801,14.855,14.566,14.667,4101958,0
2003-03-03,14.728,14.816,14.556,14.693,3241125,0
2003-03-04,14.693,14.693,14.227,14.257,5705697,0
2003-03-05,14.257,14.375,14.066,14.243,3887170,0
2003-03-06,14.247,14.247,13.814,13.873,3961940,0
2003-03-07,13.875,14.007,13.581,14.007,5663217,0
2003-03-10,14.01,14.01,13.605,13.623,3471200,0
2003-03-11,13.683,13.873,13.465,13.478,2982838,0
2003-03-12,13.492,13.671,13.359,13.618,4155654,0
2003-03-13,13.62,14.393,13.62,14.347,4634496,0
2003-03-14,14.323,14.492,14.184,14.276,6874432,0
2003-03-17,14.221,14.743,14.08,14.655,6351749,0
2003-03-18,14.566,14.954,14.566,14.907,5486155,0
2003-03-19,14.92,15.066,14.77,15.043,3366526,0
2003-03-20,14.904,14.954,14.634,14.892,4711985,0
2003-03-21,15.125,15.356,14.948,15.304,7431779,0
2003-03-24,15.079,15.083,14.639,14.728,3911643,0
2003-03-25,14.728,14.889,14.595,14.736,4154634,0
2003-03-26,14.595,14.624,14.273,14.439,5813089,0
2003-03-27,14.396,14.397,13.928,13.998,6181143,0
2003-03-28,13.998,14.041,13.762,13.951,4412238,0
2003-03-31,13.844,14.095,13.623,14.075,6206971,0
2003-04-01,14.075,14.227,13.873,14.137,6241641,0
2003-04-02,14.343,14.583,14.314,14.454,3923194,0
2003-04-03,14.454,14.559,14.309,14.393,3271372,0
2003-04-04,14.393,14.636,14.267,14.42,3966358,0
2003-04-07,14.693,14.923,14.479,14.492,4002042,0
2003-04-08,14.492,14.492,14.24,14.354,4070012,0
2003-04-09,14.397,14.527,13.969,14.11,4235857,0
2003-04-10,14.137,14.224,14.104,14.172,4299070,0
2003-04-11,14.343,14.447,14.156,14.215,3804591,0
2003-04-14,14.218,14.413,14.218,14.405,2903320,0
2003-04-15,14.405,14.534,14.234,14.503,3035179,0
2003-04-16,14.562,14.61,14.388,14.456,4876809,0
2003-04-17,14.52,14.708,14.407,14.683,3748517,0
2003-04-21,14.693,14.889,14.607,14.749,4328632,0
2003-04-22,14.749,15.32,14.67,15.3,5023965,0
2003-04-23,15.3,15.506,15.122,15.503,4748345,0
2003-04-24,15.503,15.608,15.19,15.22,4666449,0
2003-04-25,15.224,15.247,14.897,14.914,7006295,0
2003-04-28,14.916,14.916,14.55,14.712,11708420,0
2003-04-29,14.77,14.861,14.695,14.718,6107395,0
2003-04-30,14.617,14.68,14.486,14.593,8533906,0
2003-05-01,14.595,14.595,14.21,14.306,4637896,0
2003-05-02,14.32,14.489,14.273,14.469,4791508,0
2003-05-05,14.447,14.479,14.293,14.393,3595583,0
2003-05-06,14.405,14.58,14.215,14.385,5728810,0
2003-05-07,14.385,14.664,14.298,14.399,5629912,0
2003-05-08,14.257,14.621,14.232,14.463,4996771,0
2003-05-09,14.639,14.879,14.51,14.849,3995587,0
2003-05-12,14.849,15.029,14.701,14.957,4368739,0
2003-05-13,14.957,15.076,14.743,14.873,5767211,0
2003-05-14,14.875,14.907,14.586,14.652,4079526,0
2003-05-15,14.698,14.833,14.667,14.83,3321331,0
2003-05-16,14.824,14.904,14.69,14.816,2691589,0
2003-05-19,14.816,14.816,14.515,14.534,3440276,0
2003-05-20,14.566,14.657,14.119,14.267,4277659,0
2003-05-21,14.211,14.273,14.047,14.24,4292950,0
2003-05-22,14.273,14.475,14.144,14.437,3546304,0
2003-05-23,14.416,14.55,14.302,14.537,3379781,0
2003-05-27,14.537,14.873,14.402,14.824,3855908,0
2003-05-28,14.801,14.821,14.607,14.664,2933562,0
2003-05-29,14.667,14.907,14.506,14.513,3205105,0
2003-05-30,14.55,14.863,14.546,14.824,4234161,0
2003-06-02,15.006,15.3,14.92,15.076,4621586,0
2003-06-03,15.094,15.104,14.805,14.933,2666445,0
2003-06-04,14.933,15.388,14.904,15.323,4236877,0
2003-06-05,15.323,15.548,15.22,15.372,4581481,0
2003-06-06,15.463,15.516,14.927,14.954,6928128,0
2003-06-09,14.954,15.01,14.674,14.74,3630251,0
2003-06-10,14.736,14.892,14.683,14.756,3465082,0
2003-06-11,14.743,15.036,14.69,15.016,4345624,0
2003-06-12,15.125,15.14,14.764,14.989,3320308,0
2003-06-13,14.992,14.995,14.55,14.65,4140361,0
2003-06-16,14.652,15.02,14.58,14.977,4825833,0
2003-06-17,14.992,15.006,14.683,14.818,4251150,0
2003-06-18,14.789,14.889,14.639,14.786,2997796,0
2003-06-19,14.786,15.217,14.786,15.052,4852000,0
2003-06-20,15.3,15.51,15.269,15.463,8192021,0
2003-06-23,15.463,15.542,15.125,15.369,6237896,0
2003-06-24,15.42,15.763,15.32,15.626,5718950,0
2003-06-25,15.521,15.861,15.516,15.608,4705865,0
2003-06-26,15.706,15.889,15.566,15.818,5366869,0
2003-06-27,15.802,15.867,15.666,15.726,4284796,0
2003-06-30,15.742,15.889,15.527,15.889,6628722,0
2003-07-01,15.889,15.889,15.479,15.615,5274772,0
2003-07-02,15.603,15.978,15.603,15.942,4816316,0
2003-07-03,15.889,15.978,15.694,15.772,1690402,0
2003-07-07,15.844,16.242,15.829,16.027,3155479,0
2003-07-08,15.889,15.986,15.775,15.809,4621586,0
2003-07-09,15.812,16.007,15.755,15.878,2961092,0
2003-07-10,15.829,15.829,15.372,15.548,2817676,0
2003-07-11,15.579,15.742,15.532,15.657,1793715,0
2003-07-14,15.829,16.007,15.763,15.802,2985900,0
2003-07-15,15.827,15.911,15.569,15.626,2545116,0
2003-07-16,15.626,15.682,15.3,15.447,5054553,0
2003-07-17,15.447,15.696,15.393,15.569,2053019,0
2003-07-18,15.726,16.039,15.669,16.039,3114022,0
2003-07-21,15.966,15.978,15.799,15.978,2946135,0
2003-07-22,16.007,16.532,15.954,16.529,5681225,0
2003-07-23,16.529,16.638,16.483,16.6,4377573,0
2003-07-24,16.644,16.893,16.473,16.523,3691082,0
2003-07-25,16.523,16.698,16.092,16.56,5146649,0
2003-07-28,16.55,16.713,16.409,16.632,2360919,0
2003-07-29,16.669,16.695,16.354,16.635,4803398,0
2003-07-30,16.572,16.841,16.572,16.625,4391845,0
2003-07-31,16.729,16.825,16.489,16.563,5325406,0
2003-08-01,16.566,16.566,16.231,16.446,2835009,0
2003-08-04,16.475,16.586,16.282,16.516,2583182,0
2003-08-05,16.516,16.538,16.037,16.067,4966188,0
2003-08-06,15.889,16.247,15.809,16.126,3124217,0
2003-08-07,16.17,16.325,16.064,16.288,2600511,0
2003-08-08,16.301,16.47,16.17,16.47,2372475,0
2003-08-11,16.441,16.611,16.293,16.566,2159051,0
2003-08-12,16.611,16.64,16.412,16.64,1921158,0
2003-08-13,16.64,16.684,16.491,16.589,1965339,0
2003-08-14,16.589,17.095,16.553,17.008,2686152,0
2003-08-15,17.051,17.051,16.807,16.992,1260154,0
2003-08-18,17.095,17.158,17.008,17.111,1841632,0
2003-08-19,16.992,17.347,16.929,17.333,3694140,0
2003-08-20,17.33,17.356,17.123,17.189,2925405,0
2003-08-21,17.244,17.361,17.118,17.333,2997453,0
2003-08-22,17.333,17.411,16.957,17.044,2801704,0
2003-08-25,17.044,17.072,16.845,16.977,2189638,0
2003-08-26,16.935,17.095,16.752,17.066,2043161,0
2003-08-27,17.066,17.244,17.008,17.226,1498726,0
2003-08-28,17.229,17.47,17.184,17.44,2505355,0
2003-08-29,17.39,17.526,17.324,17.508,1695836,0
2003-09-02,17.508,17.935,17.229,17.935,2949535,0
2003-09-03,17.949,17.986,17.759,17.884,3301616,0
2003-09-04,17.884,17.935,17.717,17.836,3506884,0
2003-09-05,17.801,17.81,17.547,17.725,2232456,0
2003-09-08,17.728,18.089,17.686,18.036,3016487,0
2003-09-09,18.036,18.419,18,18.198,5598983,0
2003-09-10,18.155,18.155,17.314,17.314,5729828,0
2003-09-11,17.449,17.761,17.449,17.54,3388619,0
2003-09-12,17.54,17.979,17.414,17.927,4186578,0
2003-09-15,18,18.036,17.745,17.929,3552423,0
2003-09-16,18,18.33,18,18.245,3524558,0
2003-09-17,18.2,18.25,17.772,17.772,3622776,0
2003-09-18,17.772,18.2,17.772,18.149,3583010,0
2003-09-19,18.185,18.213,17.681,17.904,4665764,0
2003-09-22,17.904,17.949,17.644,17.714,3343079,0
2003-09-23,17.717,17.795,17.59,17.745,3509602,0
2003-09-24,17.772,17.772,17.381,17.414,3466784,0
2003-09-25,17.452,17.517,17.204,17.333,3503144,0
2003-09-26,17.286,17.39,17.184,17.184,2540020,0
2003-09-29,17.233,17.401,17.054,17.341,2671540,0
2003-09-30,17.214,17.337,16.923,17.198,2203234,0
2003-10-01,17.198,17.56,17.198,17.49,2693972,0
2003-10-02,17.49,17.535,17.233,17.449,1696179,0
2003-10-03,17.449,17.655,17.271,17.39,4994393,0
2003-10-06,17.39,17.504,17.286,17.384,1980970,0
2003-10-07,17.384,17.47,17.252,17.39,2374175,0
2003-10-08,17.464,17.6,17.417,17.528,3188110,0
2003-10-09,17.596,17.738,17.547,17.632,2686152,0
2003-10-10,17.635,17.635,17.374,17.6,2116909,0
2003-10-13,17.772,17.789,17.629,17.714,2339169,0
2003-10-14,17.655,17.689,17.466,17.658,3734243,0
2003-10-15,17.787,17.798,17.405,17.538,3037895,0
2003-10-16,17.612,17.689,17.397,17.523,3560240,0
2003-10-17,17.596,17.603,17.25,17.333,2682758,0
2003-10-20,17.435,17.526,17.32,17.455,1836537,0
2003-10-21,17.381,17.484,17.263,17.301,2186238,0
2003-10-22,17.301,17.301,16.982,16.982,3062366,0
2003-10-23,16.986,17.281,16.948,17.281,4829231,0
2003-10-24,17.281,17.301,17.001,17.194,4055057,0
2003-10-27,17.194,17.405,17.046,17.123,2475450,0
2003-10-28,17.123,17.468,17.105,17.468,3799832,0
2003-10-29,17.352,17.559,17.327,17.511,3571113,0
2003-10-30,17.728,18.318,17.655,18.057,7121842,0
2003-10-31,18.057,18.146,17.718,17.722,4462536,0
2003-11-03,17.722,17.783,17.622,17.652,3655967,0
2003-11-04,17.652,17.652,17.464,17.523,3307297,0
2003-11-05,17.523,17.544,17.111,17.168,4322178,0
2003-11-06,17.168,17.168,16.842,16.896,6001367,0
2003-11-07,17.051,17.184,16.986,17.011,5669336,0
2003-11-10,16.989,17.02,16.742,16.762,2993374,0
2003-11-11,16.762,16.802,16.707,16.769,2670518,0
2003-11-12,16.769,16.964,16.731,16.929,3096351,0
2003-11-13,16.929,16.929,16.742,16.832,4777573,0
2003-11-14,16.861,17.008,16.737,16.739,2282752,0
2003-11-17,16.739,16.739,16.54,16.698,2253530,0
2003-11-18,16.655,16.684,16.478,16.497,2222601,0
2003-11-19,16.538,16.625,16.367,16.523,3095331,0
2003-11-20,16.404,16.629,16.285,16.48,4649111,0
2003-11-21,16.553,16.66,16.489,16.619,2645033,0
2003-11-24,16.669,16.755,16.55,16.611,3802210,0
2003-11-25,16.64,16.737,16.538,16.666,2101955,0
2003-11-26,16.684,16.752,16.538,16.71,2518611,0
2003-11-28,16.72,16.87,16.72,16.771,729652,0
2003-12-01,16.816,17.435,16.816,17.374,3731525,0
2003-12-02,17.201,17.487,17.189,17.468,4440444,0
2003-12-03,17.839,17.854,17.506,17.584,2476809,0
2003-12-04,17.523,17.622,17.417,17.468,3272386,0
2003-12-05,17.468,17.5,17.194,17.198,2413935,0
2003-12-08,17.244,17.759,17.244,17.735,3545967,0
2003-12-09,17.787,17.842,17.647,17.718,2917251,0
2003-12-10,17.759,17.828,17.438,17.566,3407651,0
2003-12-11,17.571,17.714,17.517,17.714,1828040,0
2003-12-12,17.728,17.907,17.626,17.904,2742227,0
2003-12-15,18.052,18.155,17.759,17.792,2406457,0
2003-12-16,17.911,17.911,17.641,17.778,3277147,0
2003-12-17,17.714,17.921,17.669,17.921,2247412,0
2003-12-18,17.949,18.348,17.821,18.185,4150896,0
2003-12-19,18.213,18.363,18.155,18.321,4306207,0
2003-12-22,18.45,18.541,18.377,18.541,2572644,0
2003-12-23,18.503,18.538,18.281,18.469,2840103,0
2003-12-24,18.406,18.469,18.326,18.342,1141548,0
2003-12-26,18.406,18.518,18.383,18.422,437724,0
2003-12-29,18.478,18.73,18.399,18.73,1952424,0
2003-12-30,18.772,18.876,18.748,18.861,2376556,0
2003-12-31,19.039,19.039,18.742,18.833,2333392,0
2004-01-02,18.891,18.959,18.744,18.876,3740019,0
2004-01-05,18.92,19.159,18.902,19.126,3101109,0
2004-01-06,18.993,19.074,18.929,19.053,3635685,0
2004-01-07,19.067,19.095,18.861,19.016,3029058,0
2004-01-08,18.993,19.405,18.893,19.393,4314025,0
2004-01-09,19.273,19.282,19.095,19.139,3517761,0
2004-01-12,19.136,19.289,19.05,19.133,2514530,0
2004-01-13,19.258,19.337,19.044,19.173,3821245,0
2004-01-14,19.199,19.449,19.165,19.443,3692440,0
2004-01-15,19.447,19.538,19.239,19.348,2902298,0
2004-01-16,19.38,19.477,19.244,19.449,2727955,0
2004-01-20,19.48,19.622,19.321,19.424,3704339,0
2004-01-21,19.361,19.706,19.109,19.644,3193545,0
2004-01-22,19.509,19.662,19.223,19.593,3305697,0
2004-01-23,19.312,19.569,18.48,18.614,11175882,0
2004-01-26,18.671,18.876,18.614,18.684,5220056,0
2004-01-27,18.684,18.684,18.361,18.389,4188278,0
2004-01-28,18.302,18.445,17.935,17.935,4349708,0
2004-01-29,18.155,18.59,17.749,17.778,4745290,0
2004-01-30,17.78,18.108,17.58,18.086,3881056,0
2004-02-02,18.096,18.279,18.029,18.055,2865255,0
2004-02-03,18.009,18.036,17.857,17.949,3260495,0
2004-02-04,17.875,17.944,17.629,17.655,3442992,0
2004-02-05,17.728,18.096,17.683,17.904,2107397,0
2004-02-06,17.904,18.286,17.857,18.23,1939849,0
2004-02-09,18.245,18.389,18.129,18.25,2053359,0
2004-02-10,18.226,18.345,18.114,18.211,2634496,0
2004-02-11,18.152,18.83,18.138,18.818,4915894,0
2004-02-12,18.818,18.935,18.772,18.836,1908581,0
2004-02-13,18.823,18.92,18.65,18.671,2140358,0
2004-02-17,18.684,19.005,18.684,18.866,1909946,0
2004-02-18,18.861,18.979,18.772,18.864,1719287,0
2004-02-19,18.92,19.65,18.92,19.319,5835183,0
2004-02-20,19.244,19.377,18.953,19.113,4171967,0
2004-02-23,19.126,19.299,19.089,19.133,2127783,0
2004-02-24,19.133,19.315,18.953,19.101,2322176,0
2004-02-25,19.053,19.227,18.99,19.141,1774340,0
2004-02-26,19.053,19.199,18.908,19.147,2962105,0
2004-02-27,19.133,19.408,19.123,19.199,2907733,0
2004-03-01,19.141,19.544,19.141,19.544,2875446,0
2004-03-02,19.522,19.522,19.156,19.173,3114022,0
2004-03-03,19.195,19.301,19.095,19.249,2008837,0
2004-03-04,19.249,19.622,19.23,19.534,3118777,0
2004-03-05,19.538,19.699,19.461,19.583,2656926,0
2004-03-08,19.609,19.825,19.441,19.455,2893799,0
2004-03-09,19.344,19.42,18.923,18.987,4456417,0
2004-03-10,19.035,19.06,18.521,18.535,3893288,0
2004-03-11,18.525,18.803,18.2,18.213,4228383,0
2004-03-12,18.361,18.723,18.333,18.575,2710962,0
2004-03-15,18.575,18.575,18.138,18.138,3579269,0
2004-03-16,18.257,18.547,18.185,18.355,2801022,0
2004-03-17,18.538,19.016,18.538,18.893,3800511,0
2004-03-18,18.839,18.905,18.671,18.833,2567888,0
2004-03-19,18.787,19.236,18.751,18.876,3809010,0
2004-03-22,18.67,18.671,18.213,18.355,3558540,0
2004-03-23,18.396,18.656,18.315,18.43,2860836,0
2004-03-24,18.412,18.587,18.358,18.472,3499748,0
2004-03-25,18.566,19.141,18.566,19.13,3564998,0
2004-03-26,19.056,19.199,18.902,19.026,3124896,0
2004-03-29,19.109,19.368,19.095,19.186,2624641,0
2004-03-30,19.186,19.289,19.139,19.273,2456756,0
2004-03-31,19.286,19.312,19.085,19.273,2925745,0
2004-04-01,19.279,19.484,19.156,19.268,3330505,0
2004-04-02,19.361,19.361,19.159,19.258,3750553,0
2004-04-05,19.199,19.38,19.139,19.292,2369419,0
2004-04-06,19.292,19.509,19.162,19.437,2614787,0
2004-04-07,19.408,19.408,19.039,19.173,2466609,0
2004-04-08,19.214,19.42,19.074,19.223,3404928,0
2004-04-12,19.377,19.734,19.354,19.73,3212919,0
2004-04-13,19.692,20.009,19.585,19.585,5775366,0
2004-04-14,19.603,19.758,19.487,19.574,3193545,0
2004-04-15,19.574,19.835,19.389,19.556,3085135,0
2004-04-16,19.715,19.854,19.654,19.819,3572813,0
2004-04-19,19.819,20.009,19.679,19.788,2629738,0
2004-04-20,19.844,19.854,19.334,19.334,3893972,0
2004-04-21,19.289,19.312,19.035,19.109,4417680,0
2004-04-22,18.979,20.024,18.979,19.949,4972644,0
2004-04-23,19.449,19.922,19.273,19.593,3986411,0
2004-04-26,19.629,19.758,18.699,18.873,11079704,0
2004-04-27,18.876,19.186,18.873,19.023,5029061,0
2004-04-28,18.908,18.908,18.272,18.286,4954294,0
2004-04-29,18.302,18.348,17.6,17.792,11534419,0
2004-04-30,17.508,17.566,17.218,17.421,38729679,0
2004-05-03,17.449,17.603,17.359,17.594,11708081,0
2004-05-04,17.647,17.652,17.421,17.464,5905525,0
2004-05-05,17.477,17.523,17.072,17.18,8674603,0
2004-05-06,16.948,17.105,16.737,17.044,9509268,0
2004-05-07,16.977,17.102,16.361,16.489,9132377,0
2004-05-10,16.389,16.64,16.202,16.64,10136288,0
2004-05-11,16.771,16.822,16.457,16.759,5143249,0
2004-05-12,16.784,16.89,16.495,16.881,5607482,0
2004-05-13,16.807,17.063,16.742,17.015,5210879,0
2004-05-14,17.301,17.317,16.977,17.139,5187430,0
2004-05-17,16.919,16.979,16.663,16.802,4485643,0
2004-05-18,16.874,17.083,16.845,17.017,3302974,0
2004-05-19,17.088,17.378,16.799,16.948,4526086,0
2004-05-20,16.992,17.111,16.837,16.935,3073916,0
2004-05-21,17.066,17.341,17.046,17.258,4812578,0
2004-05-24,17.421,17.622,17.269,17.555,5635011,0
2004-05-25,17.508,17.755,17.371,17.669,6108077,0
2004-05-26,17.669,17.808,17.58,17.778,4861855,0
2004-05-27,17.889,17.904,17.661,17.801,4000004,0
2004-05-28,17.821,17.849,17.681,17.795,3405950,0
2004-06-01,17.742,17.853,17.669,17.853,2764998,0
2004-06-02,17.875,17.927,17.58,17.828,2512152,0
2004-06-03,17.801,17.801,17.411,17.435,3095667,0
2004-06-04,17.566,17.686,17.429,17.552,2876128,0
2004-06-07,17.695,18.06,17.676,17.949,2615464,0
2004-06-08,17.875,17.997,17.712,17.997,2022429,0
2004-06-09,17.904,18.017,17.772,17.772,2530845,0
2004-06-10,17.775,17.982,17.745,17.884,2025486,0
2004-06-14,17.778,17.792,17.397,17.423,2558371,0
2004-06-15,17.552,17.849,17.5,17.655,3381483,0
2004-06-16,17.699,17.699,17.44,17.655,2293288,0
2004-06-17,17.669,17.955,17.669,17.898,4529826,0
2004-06-18,17.895,18.169,17.778,17.995,5764832,0
2004-06-21,17.982,18.002,17.817,17.875,1949364,0
2004-06-22,17.875,18.027,17.714,17.982,2014277,0
2004-06-23,17.982,17.982,17.752,17.929,2448262,0
2004-06-24,17.931,18.027,17.853,17.895,2884624,0
2004-06-25,17.929,17.956,17.745,17.745,3593205,0
2004-06-28,17.875,17.956,17.658,17.699,2037047,0
2004-06-29,17.695,17.949,17.667,17.949,3083093,0
2004-06-30,18.213,18.629,17.953,18.572,7159225,0
2004-07-01,18.503,18.667,18.239,18.363,4640616,0
2004-07-02,18.361,18.377,18.126,18.239,3492951,0
2004-07-06,18.2,18.236,17.979,18,2085641,0
2004-07-07,17.969,18.201,17.969,18.138,2074089,0
2004-07-08,18.082,18.094,17.759,17.768,2310963,0
2004-07-09,17.801,17.895,17.626,17.647,3490573,0
2004-07-12,17.676,17.751,17.544,17.718,3448430,0
2004-07-13,17.751,17.882,17.725,17.783,1647582,0
2004-07-14,17.566,18.002,17.324,17.817,2468313,0
2004-07-15,17.889,18.049,17.817,17.892,2002723,0
2004-07-16,18.066,18.135,17.738,17.759,2567202,0
2004-07-19,17.832,17.921,17.714,17.795,2285475,0
2004-07-20,17.745,17.752,17.493,17.722,2644693,0
2004-07-21,17.745,17.759,17.235,17.235,3050470,0
2004-07-22,17.235,17.32,17.039,17.26,2425829,0
2004-07-23,17.787,18.035,17.526,17.649,7072561,0
2004-07-26,17.787,17.857,17.54,17.728,2716060,0
2004-07-27,17.801,18.406,17.745,18.342,5132712,0
2004-07-28,18.185,18.335,17.979,18.263,3388279,0
2004-07-29,18.275,18.363,18.122,18.293,2306203,0
2004-07-30,18.263,18.323,18.141,18.245,2608327,0
2004-08-02,18.2,18.538,18.108,18.509,3597287,0
2004-08-03,18.538,18.547,18.257,18.369,2637214,0
2004-08-04,18.369,18.633,18.257,18.525,4492442,0
2004-08-05,18.544,18.674,18.108,18.164,2863893,0
2004-08-06,18.096,18.096,17.635,17.702,3350896,0
2004-08-09,17.706,17.924,17.706,17.751,2078167,0
2004-08-10,17.895,18.135,17.801,18.126,2866273,0
2004-08-11,18.011,18.185,17.832,18.114,2881907,0
2004-08-12,18.108,18.111,17.798,17.873,2846905,0
2004-08-13,17.873,17.959,17.641,17.792,1704334,0
2004-08-16,17.792,18.361,17.792,18.198,2966186,0
2004-08-17,18.201,18.445,18.201,18.305,2754464,0
2004-08-18,18.275,18.478,18.1,18.458,2686488,0
2004-08-19,18.383,18.475,18.211,18.351,1859302,0
2004-08-20,18.351,18.684,18.302,18.626,3363811,0
2004-08-23,18.609,18.611,18.345,18.348,2648430,0
2004-08-24,18.45,18.611,18.45,18.484,1843331,0
2004-08-25,18.544,18.59,18.111,18.529,3212919,0
2004-08-26,18.509,18.635,18.48,18.496,2163470,0
2004-08-27,18.506,18.535,18.353,18.432,1746816,0
2004-08-30,18.462,18.555,18.318,18.351,2157691,0
2004-08-31,18.389,18.48,18.23,18.393,2107733,0
2004-09-01,18.415,18.681,18.389,18.555,2466271,0
2004-09-02,18.538,19.056,18.538,19.029,3612917,0
2004-09-03,18.974,19.023,18.79,18.893,2582500,0
2004-09-07,18.933,19.191,18.933,19.159,3421244,0
2004-09-08,19.092,19.233,19.044,19.105,4002042,0
2004-09-09,19.107,19.182,19.05,19.116,3322009,0
2004-09-10,19.074,19.176,18.979,19.162,2182160,0
2004-09-13,19.13,19.216,19.109,19.182,2376893,0
2004-09-14,19.182,19.182,18.914,19.089,2066951,0
2004-09-15,19.089,19.23,18.996,19.113,2540700,0
2004-09-16,19.044,19.15,18.959,19.06,2542056,0
2004-09-17,19.17,19.17,18.912,18.927,3515043,0
2004-09-20,18.929,19.053,18.833,18.866,3068482,0
2004-09-21,18.896,19.085,18.772,18.806,3299919,0
2004-09-22,18.626,18.887,18.626,18.799,3562281,0
2004-09-23,18.726,18.818,18.638,18.689,2298387,0
2004-09-24,18.648,18.849,18.648,18.761,2164826,0
2004-09-27,18.763,18.914,18.659,18.873,3236369,0
2004-09-28,18.948,19.152,18.818,19.116,3209180,0
2004-09-29,19.107,19.261,19.023,19.249,2402380,0
2004-09-30,19.273,19.569,19.214,19.563,3643843,0
2004-10-01,19.583,19.641,19.434,19.574,3904848,0
2004-10-04,19.58,19.665,19.422,19.538,3635347,0
2004-10-05,19.509,19.512,19.095,19.424,7571117,0
2004-10-06,19.492,19.74,19.351,19.673,3060327,0
2004-10-07,19.599,19.599,19.136,19.165,3571113,0
2004-10-08,19.165,19.337,19.048,19.162,2502294,0
2004-10-11,19.162,19.327,19.145,19.186,1798135,0
2004-10-12,19.082,19.082,18.857,18.956,2680034,0
2004-10-13,18.974,18.974,18.361,18.55,4359903,0
2004-10-14,18.55,18.568,18.339,18.345,4341888,0
2004-10-15,18.525,18.716,18.333,18.415,4317761,0
2004-10-18,18.406,18.408,18.009,18.111,5446054,0
2004-10-19,18.141,18.141,17.638,17.638,5178254,0
2004-10-20,17.641,17.907,17.535,17.873,3315890,0
2004-10-21,17.817,18.164,17.728,17.991,3350896,0
2004-10-22,18.422,18.709,17.745,17.745,6737476,0
2004-10-25,17.772,18.089,17.752,17.995,4614447,0
2004-10-26,17.976,18.245,17.86,18.245,5181651,0
2004-10-27,18.155,18.432,17.929,18.236,3870521,0
2004-10-28,18.169,18.239,17.956,18.141,3246561,0
2004-10-29,18.185,18.432,18.185,18.432,2885981,0
2004-11-01,18.432,18.633,18.194,18.511,4894143,0
2004-11-02,18.559,18.742,18.425,18.462,5755314,0
2004-11-03,18.538,18.85,18.538,18.787,3824641,0
2004-11-04,18.787,19.276,18.624,19.258,3744436,0
2004-11-05,19.374,19.42,19.147,19.273,2944436,0
2004-11-08,19.186,19.319,19.095,19.292,2744606,0
2004-11-09,19.332,19.667,19.332,19.541,4387768,0
2004-11-10,19.541,19.641,19.424,19.506,3065425,0
2004-11-11,19.506,19.635,19.386,19.622,1685303,0
2004-11-12,19.622,19.671,19.41,19.671,2883264,0
2004-11-15,19.613,19.676,19.512,19.65,2233818,0
2004-11-16,19.244,19.494,19.203,19.348,4634841,0
2004-11-17,19.354,19.76,19.354,19.468,3723370,0
2004-11-18,19.468,19.626,19.414,19.447,1892951,0
2004-11-19,19.538,19.538,19.123,19.203,2249449,0
2004-11-22,19.126,19.519,19.109,19.48,2794906,0
2004-11-23,19.522,19.574,19.029,19.205,3237384,0
2004-11-24,19.246,19.603,19.236,19.468,2269501,0
2004-11-26,19.494,19.644,19.492,19.569,1321668,0
2004-11-29,19.569,19.585,19.244,19.344,3165336,0
2004-11-30,19.344,19.487,19.273,19.42,2709604,0
2004-12-01,19.494,19.979,19.48,19.968,4062535,0
2004-12-02,19.91,19.94,19.679,19.819,3905866,0
2004-12-03,19.788,19.861,19.585,19.77,2542056,0
2004-12-06,19.671,19.83,19.509,19.712,3089214,0
2004-12-07,19.715,19.779,19.41,19.422,4714025,0
2004-12-08,19.424,19.654,19.344,19.615,3103146,0
2004-12-09,19.541,19.885,19.364,19.828,2773833,0
2004-12-10,20.18,20.18,19.635,19.709,2764655,0
2004-12-13,19.734,19.858,19.682,19.774,3775702,0
2004-12-14,19.774,19.819,19.573,19.697,2979443,0
2004-12-15,19.613,19.841,19.593,19.792,2419373,0
2004-12-16,19.795,19.795,19.422,19.667,6416995,0
2004-12-17,19.519,19.77,19.519,19.673,3528295,0
2004-12-20,19.673,19.882,19.576,19.623,2059474,0
2004-12-21,19.697,19.737,19.593,19.686,2265762,0
2004-12-22,19.73,19.819,19.591,19.712,2817676,0
2004-12-23,19.679,19.74,19.599,19.682,2121668,0
2004-12-27,19.755,19.785,19.447,19.497,2406121,0
2004-12-28,19.48,19.709,19.477,19.709,1734580,0
2004-12-29,19.709,19.83,19.709,19.776,1682245,0
2004-12-30,19.792,19.865,19.719,19.81,1681563,0
2004-12-31,19.821,19.882,19.758,19.779,1480714,0
2005-01-03,19.804,19.892,19.679,19.715,3784879,0
2005-01-04,19.752,19.779,19.405,19.41,4117930,0
2005-01-05,19.427,19.776,19.374,19.494,4371115,0
2005-01-06,19.509,19.679,19.299,19.574,2941038,0
2005-01-07,19.596,19.922,19.458,19.879,4789126,0
2005-01-10,19.968,19.993,19.77,19.962,3633989,0
2005-01-11,19.937,19.955,19.682,19.774,2787770,0
2005-01-12,19.844,19.844,19.48,19.722,3141210,0
2005-01-13,19.686,19.722,19.447,19.583,3805949,0
2005-01-14,19.509,19.618,19.348,19.603,3229232,0
2005-01-18,19.377,19.452,19.23,19.332,6323881,0
2005-01-19,19.408,19.449,19.156,19.241,3181988,0
2005-01-20,19.182,19.361,19.101,19.186,4189979,0
2005-01-21,18.891,18.893,18.462,18.593,10253193,0
2005-01-24,18.626,18.626,18.185,18.25,5098052,0
2005-01-25,18.257,18.603,18.257,18.509,5257097,0
2005-01-26,18.509,18.611,18.43,18.564,4163470,0
2005-01-27,18.559,18.758,18.49,18.529,3698898,0
2005-01-28,18.547,18.611,18.312,18.438,4807819,0
2005-01-31,18.626,18.674,18.323,18.361,3961262,0
2005-02-01,18.361,18.582,18.305,18.478,5014107,0
2005-02-02,18.361,18.484,18.296,18.447,4391508,0
2005-02-03,18.45,18.48,18.272,18.472,2787770,0
2005-02-04,18.475,19.273,18.475,18.959,8352772,0
2005-02-07,18.959,18.999,18.763,18.881,4578764,0
2005-02-08,18.935,18.942,18.808,18.83,4111472,0
2005-02-09,18.787,18.849,18.374,18.475,3835176,0
2005-02-10,18.55,18.6,18.462,18.535,2651148,0
2005-02-11,18.462,18.65,18.333,18.514,4731356,0
2005-02-14,18.514,18.566,18.374,18.389,3042313,0
2005-02-15,18.351,18.49,18.185,18.454,5156844,0
2005-02-16,18.454,19.005,18.361,18.861,4338831,0
2005-02-17,18.905,19.067,18.815,18.976,4738492,0
2005-02-18,19.109,19.449,19.098,19.364,8340193,0
2005-02-22,19.368,19.471,18.993,19.05,4675279,0
2005-02-23,19.227,19.38,19.168,19.325,3368906,0
2005-02-24,19.393,19.725,19.203,19.725,4224643,0
2005-02-25,19.65,19.982,19.573,19.965,5015808,0
2005-02-28,19.965,20.009,19.647,19.695,4903656,0
2005-03-01,19.767,20.016,19.706,19.879,3473579,0
2005-03-02,19.848,19.993,19.679,19.838,3577913,0
2005-03-03,19.867,19.892,19.534,19.686,3931013,0
2005-03-04,19.922,20.525,19.867,20.415,9770272,0
2005-03-07,20.376,20.555,20.299,20.417,6949539,0
2005-03-08,20.302,20.446,20.18,20.317,4447922,0
2005-03-09,20.331,20.396,20.051,20.08,4331014,0
2005-03-10,20.08,20.173,19.736,20.024,4702470,0
2005-03-11,20.024,20.275,19.974,20.122,3509266,0
2005-03-14,20.089,20.165,19.934,20.119,3905184,0
2005-03-15,20.173,20.255,19.996,19.996,2248771,0
2005-03-16,19.996,19.999,19.547,19.644,4500600,0
2005-03-17,19.686,19.842,19.553,19.746,3205105,0
2005-03-18,19.979,20.151,19.965,20.119,10559059,0
2005-03-21,20.216,20.283,20.067,20.162,4237897,0
2005-03-22,20.278,20.37,20.169,20.195,6020399,0
2005-03-23,20.199,20.216,19.979,19.982,5953445,0
2005-03-24,19.996,20.183,19.877,19.965,4304505,0
2005-03-28,19.968,20.043,19.867,19.911,5165676,0
2005-03-29,19.882,20.103,19.682,19.736,7322350,0
2005-03-30,19.758,20.043,19.752,19.974,3702296,0
2005-03-31,20.017,20.302,20.016,20.156,4410879,0
2005-04-01,20.26,20.467,20.067,20.144,6557355,0
2005-04-04,20.134,20.455,19.979,20.451,6432972,0
2005-04-05,20.451,20.661,20.352,20.609,10156337,0
2005-04-06,20.539,20.957,20.539,20.85,6609013,0
2005-04-07,20.842,21.084,20.842,21.044,5186071,0
2005-04-08,20.967,21.139,20.791,20.839,6448266,0
2005-04-11,20.846,20.918,20.732,20.791,5072902,0
2005-04-12,20.769,20.961,20.679,20.95,4630420,0
2005-04-13,20.832,20.846,20.548,20.634,7767212,0
2005-04-14,20.637,20.637,20.219,20.277,9419211,0
2005-04-15,20.156,20.18,19.42,19.471,10760248,0
2005-04-18,19.393,19.688,19.17,19.371,10141387,0
2005-04-19,19.405,19.408,19.159,19.328,9317593,0
2005-04-20,19.332,19.48,19.176,19.249,8055399,0
2005-04-21,19.199,19.203,18.626,18.833,16105366,0
2005-04-22,18.684,18.812,18.496,18.674,7396780,0
2005-04-25,18.674,18.699,18.242,18.5,10943424,0
2005-04-26,18.5,18.751,18.408,18.503,6431271,0
2005-04-27,18.506,19.569,18.487,19.509,18789480,0
2005-04-28,19.361,19.654,19.208,19.255,12478515,0
2005-04-29,19.494,20.628,19.095,20.186,22681073,0
2005-05-02,20.186,20.345,19.979,20.147,8732717,0
2005-05-03,20.093,20.178,19.867,19.94,5659818,0
2005-05-04,19.867,20.083,19.737,19.991,4515211,0
2005-05-05,19.946,20.062,19.746,19.858,3805610,0
2005-05-06,19.965,20.115,19.77,19.865,3173497,0
2005-05-09,19.798,19.842,19.509,19.686,5100431,0
2005-05-10,19.613,19.76,19.332,19.41,6176726,0
2005-05-11,19.361,19.509,19.186,19.38,5397116,0
2005-05-12,19.437,19.477,18.887,18.95,6419380,0
2005-05-13,18.772,18.861,18.176,18.496,9657781,0
2005-05-16,18.553,18.85,18.525,18.763,4035688,0
2005-05-17,18.775,18.971,18.626,18.933,3401872,0
2005-05-18,18.933,19.205,18.905,19.15,5607823,0
2005-05-19,19.15,19.368,19.039,19.289,5203740,0
2005-05-20,19.361,19.361,18.979,19.116,4936964,0
2005-05-23,19.136,19.212,18.923,19.05,3969755,0
2005-05-24,19.008,19.008,18.73,18.881,3791334,0
2005-05-25,19.17,19.17,18.751,18.83,4464576,0
2005-05-26,18.854,19.039,18.787,18.879,3411387,0
2005-05-27,18.908,18.953,18.787,18.839,2092101,0
2005-05-31,18.861,18.987,18.833,18.876,4341551,0
2005-06-01,18.849,19.113,18.843,19.095,5589810,0
2005-06-02,19.089,19.13,18.933,19.093,2908412,0
2005-06-03,19.081,19.092,18.784,18.864,3443335,0
2005-06-06,18.864,19.101,18.812,19.05,4125409,0
2005-06-07,19.123,19.477,19.123,19.246,4110793,0
2005-06-08,19.304,19.371,19.081,19.145,2750382,0
2005-06-09,19.053,19.105,18.866,18.933,3422943,0
2005-06-10,18.99,19.126,18.803,18.876,2906715,0
2005-06-13,18.79,19.596,18.775,19.368,7094653,0
2005-06-14,19.354,19.556,19.276,19.55,3429060,0
2005-06-15,19.538,19.599,19.38,19.522,2713000,0
2005-06-16,19.583,19.882,19.569,19.755,3354294,0
2005-06-17,20.009,20.169,19.895,19.977,6426516,0
2005-06-20,19.858,19.895,19.725,19.813,2835009,0
2005-06-21,19.892,20.144,19.892,19.939,3977235,0
2005-06-22,19.939,20.065,19.798,19.903,2203912,0
2005-06-23,19.903,19.934,19.427,19.427,3232967,0
2005-06-24,19.383,19.431,19.016,19.159,4379612,0
2005-06-27,18.861,19.189,18.794,19.13,4501956,0
2005-06-28,19.179,19.509,19.179,19.468,3395755,0
2005-06-29,19.437,19.447,19.168,19.227,2270861,0
2005-06-30,18.933,19.042,18.72,18.73,7521158,0
2005-07-01,18.73,18.902,18.67,18.799,4273581,0
2005-07-05,18.818,19.074,18.803,19.035,2989637,0
2005-07-06,18.935,19.062,18.751,18.766,3652679,0
2005-07-07,18.532,18.78,18.469,18.744,4028549,0
2005-07-08,18.803,19.077,18.684,19.048,3318609,0
2005-07-11,19.067,19.203,19.029,19.203,2952591,0
2005-07-12,19.191,19.227,18.923,19.062,2754803,0
2005-07-13,19.06,19.203,18.979,19.056,3190487,0
2005-07-14,19.077,19.126,18.929,19.067,2352762,0
2005-07-15,19.082,19.092,18.806,18.914,2371453,0
2005-07-18,18.92,19.065,18.849,18.923,2484964,0
2005-07-19,19.715,19.81,19.414,19.455,11993892,0
2005-07-20,19.458,19.654,19.348,19.573,6006801,0
2005-07-21,19.538,20.283,19.434,19.97,7449113,0
2005-07-22,20.04,20.296,19.965,20.109,5204761,0
2005-07-25,20.071,20.176,19.802,19.877,4169252,0
2005-07-26,19.895,19.982,19.632,19.955,3379102,0
2005-07-27,20.04,20.04,19.767,19.952,2882925,0
2005-07-28,20.028,20.054,19.918,19.968,3406288,0
2005-07-29,20.451,20.584,20.262,20.296,6191001,0
2005-08-01,20.415,20.415,19.755,20.031,5334927,0
2005-08-02,20.003,20.275,19.999,20.124,3085471,0
2005-08-03,19.949,20.006,19.817,19.968,1946307,0
2005-08-04,19.946,20.137,19.895,19.934,3243844,0
2005-08-05,19.922,19.993,19.804,19.911,2837384,0
2005-08-08,19.955,20.065,19.779,19.783,2599493,0
2005-08-09,19.854,19.991,19.844,19.918,1763467,0
2005-08-10,19.977,20.37,19.968,20.119,3146989,0
2005-08-11,20.119,20.216,19.984,20.173,2631779,0
2005-08-12,20.134,20.156,19.719,19.802,3050470,0
2005-08-15,19.792,19.817,19.656,19.695,4376556,0
2005-08-16,19.734,19.746,19.273,19.296,4047582,0
2005-08-17,19.292,19.328,19.13,19.173,3064744,0
2005-08-18,19.176,19.233,19.042,19.17,2463555,0
2005-08-19,19.273,19.327,19.056,19.093,3126597,0
2005-08-22,19.126,19.328,18.99,19.092,2864914,0
2005-08-23,19.095,19.101,18.796,18.796,2682416,0
2005-08-24,18.758,18.945,18.626,18.663,3798473,0
2005-08-25,18.794,18.965,18.742,18.854,3184370,0
2005-08-26,18.818,18.912,18.756,18.756,2768738,0
2005-08-29,18.756,18.974,18.597,18.887,3597287,0
2005-08-30,18.833,18.85,18.629,18.713,3603741,0
2005-08-31,18.77,19.145,18.621,19.133,4117247,0
2005-09-01,19.205,19.461,19.136,19.273,4414277,0
2005-09-02,19.396,19.553,19.182,19.199,3476302,0
2005-09-06,19.393,19.519,19.337,19.497,3209860,0
2005-09-07,19.538,19.667,19.305,19.344,3402555,0
2005-09-08,19.289,19.371,19.152,19.17,2983519,0
2005-09-09,19.344,19.452,19.261,19.364,2798980,0
2005-09-12,19.42,19.635,19.383,19.531,2716060,0
2005-09-13,19.519,19.83,19.268,19.635,5615637,0
2005-09-14,19.699,20.009,19.585,19.785,10952937,0
2005-09-15,19.785,20.151,19.785,19.979,6789809,0
2005-09-16,20.144,20.149,19.91,19.996,6987263,0
2005-09-19,20.096,20.112,19.752,19.779,3325748,0
2005-09-20,19.867,20.016,19.603,19.603,5034840,0
2005-09-21,19.603,19.737,19.42,19.458,5305353,0
2005-09-22,19.42,19.937,19.414,19.842,5581652,0
2005-09-23,19.842,19.996,19.686,19.937,3094312,0
2005-09-26,20.009,20.122,19.819,19.918,4034667,0
2005-09-27,19.991,20.009,19.795,19.915,4199493,0
2005-09-28,20.024,20.083,19.937,19.999,3106543,0
2005-09-29,19.949,20.156,19.719,20.156,4406458,0
2005-09-30,20.156,20.26,19.943,20.231,3874943,0
2005-10-03,20.144,20.149,19.937,20.043,4285475,0
2005-10-04,20.013,20.128,19.792,19.861,3538154,0
2005-10-05,19.819,19.841,19.431,19.449,4899239,0
2005-10-06,19.389,19.42,18.971,19.07,6663044,0
2005-10-07,19.077,19.179,18.881,19.008,3450808,0
2005-10-10,19.008,19.126,18.806,18.85,2224985,0
2005-10-11,18.873,18.873,18.422,18.5,7523541,0
2005-10-12,18.478,18.585,18.1,18.208,6462197,0
2005-10-13,18.185,18.279,17.866,17.986,6952597,0
2005-10-14,18.023,18.155,17.946,18.152,4738831,0
2005-10-17,18.242,18.383,18.066,18.312,8085309,0
2005-10-18,18.415,18.454,18.2,18.219,4412238,0
2005-10-19,18.185,18.503,17.956,18.466,3794055,0
2005-10-20,18.514,18.713,18.189,18.204,5613942,0
2005-10-21,18.213,18.456,17.995,18.275,4781651,0
2005-10-24,18.302,18.525,18.255,18.525,5047072,0
2005-10-25,18.478,18.664,18.302,18.377,4253527,0
2005-10-26,18.406,18.766,18.361,18.538,4306886,0
2005-10-27,18.48,18.663,18.315,18.326,3323366,0
2005-10-28,18.374,18.626,18.321,18.603,3886495,0
2005-10-31,18.641,18.753,18.59,18.638,3665593,0
2005-11-01,18.578,18.656,18.493,18.541,4750388,0
2005-11-02,18.363,18.751,18.361,18.638,3878679,0
2005-11-03,18.716,18.751,18.469,18.535,3420562,0
2005-11-04,18.521,18.593,18.275,18.478,3514022,0
2005-11-07,18.525,18.65,18.438,18.529,4206975,0
2005-11-08,18.379,18.383,17.935,18.029,5146310,0
2005-11-09,18.082,18.23,17.986,18.036,3130333,0
2005-11-10,18.036,18.315,17.839,18.239,3384201,0
2005-11-11,18.23,18.406,18.213,18.308,2910114,0
2005-11-14,19.095,19.145,18.617,18.681,7408332,0
2005-11-15,18.699,19.032,18.59,18.836,5668315,0
2005-11-16,18.929,19.067,18.827,18.956,3836536,0
2005-11-17,19.065,19.089,18.912,19.044,2855739,0
2005-11-18,19.239,19.239,18.95,19.01,3836877,0
2005-11-21,19.156,19.325,19.126,19.212,4455058,0
2005-11-22,19.199,19.354,19.092,19.296,4058797,0
2005-11-23,19.273,19.332,19.082,19.101,1982670,0
2005-11-25,19.186,19.244,19.053,19.077,1315208,0
2005-11-28,19.126,19.216,19.067,19.101,2945795,0
2005-11-29,19.377,19.622,19.343,19.492,4920309,0
2005-11-30,19.509,19.662,19.437,19.512,4333734,0
2005-12-01,19.512,19.877,19.512,19.692,3065761,0
2005-12-02,19.656,19.828,19.599,19.821,3070526,0
2005-12-05,19.703,19.719,19.522,19.676,2780295,0
2005-12-06,19.783,19.844,19.686,19.715,2884286,0
2005-12-07,19.626,19.656,19.405,19.487,3028381,0
2005-12-08,19.494,19.583,19.332,19.449,2277317,0
2005-12-09,19.522,19.583,19.364,19.509,1690740,0
2005-12-12,19.522,19.644,19.398,19.531,2267801,0
2005-12-13,19.531,19.743,19.494,19.588,3197282,0
2005-12-14,19.588,19.673,19.522,19.538,2333053,0
2005-12-15,19.538,19.593,19.273,19.304,3007651,0
2005-12-16,19.377,19.5,19.276,19.5,4618187,0
2005-12-19,19.48,19.647,19.461,19.615,4798984,0
2005-12-20,19.644,19.706,19.556,19.583,3255738,0
2005-12-21,19.641,19.774,19.566,19.667,4334754,0
2005-12-22,19.715,19.842,19.682,19.819,3709097,0
2005-12-23,19.854,19.895,19.641,19.715,2644349,0
2005-12-27,19.686,19.833,19.541,19.563,3759391,0
2005-12-28,19.613,19.788,19.613,19.737,2840782,0
2005-12-29,19.763,19.833,19.673,19.755,2697708,0
2005-12-30,19.755,19.755,19.477,19.519,3175194,0
2006-01-03,19.593,19.658,19.471,19.609,7240784,0
2006-01-04,19.758,20.08,19.641,20.08,5636712,0
2006-01-05,20.04,20.043,19.817,19.907,3504164,0
2006-01-06,20.009,20.038,19.806,19.937,3021583,0
2006-01-09,19.979,20.067,19.861,19.889,4329655,0
2006-01-10,19.842,20.153,19.715,20.153,4749027,0
2006-01-11,20.183,20.29,20.089,20.144,5346480,0
2006-01-12,20.062,20.062,19.752,19.788,3130672,0
2006-01-13,19.833,19.892,19.465,19.563,3818525,0
2006-01-17,19.449,19.603,19.449,19.583,3422262,0
2006-01-18,19.525,19.618,19.377,19.516,3925238,0
2006-01-19,19.641,19.798,19.512,19.736,2566189,0
2006-01-20,19.922,19.958,19.591,19.632,4850979,0
2006-01-23,19.737,19.918,19.703,19.819,3158203,0
2006-01-24,19.833,20.038,19.833,19.903,2752422,0
2006-01-25,19.676,19.97,19.644,19.758,3800511,0
2006-01-26,19.937,20.128,19.889,20.034,5022942,0
2006-01-27,20.067,20.212,19.982,20.153,4320140,0
2006-01-30,20.183,20.726,20.009,20.709,8387092,0
2006-01-31,20.525,20.59,20.306,20.528,7165344,0
2006-02-01,20.302,20.458,20.137,20.192,4746307,0
2006-02-02,20.156,20.17,19.743,19.788,5197624,0
2006-02-03,19.788,20.067,19.613,19.861,9742743,0
2006-02-06,20.08,20.82,20.034,20.509,9981655,0
2006-02-07,20.302,20.467,20.302,20.398,5693459,0
2006-02-08,20.525,20.537,20.385,20.509,5360407,0
2006-02-09,20.509,20.59,20.47,20.484,4526772,0
2006-02-10,20.421,20.522,20.245,20.376,4096179,0
2006-02-13,20.275,20.365,20.202,20.293,2939339,0
2006-02-14,20.293,20.826,20.229,20.715,5727788,0
2006-02-15,20.467,20.612,20.421,20.539,4447581,0
2006-02-16,20.612,20.703,20.515,20.643,3774346,0
2006-02-17,20.612,20.634,20.528,20.596,6221586,0
2006-02-21,20.574,20.574,20.275,20.29,4894478,0
2006-02-22,20.302,20.365,20.186,20.255,3971452,0
2006-02-23,20.216,20.484,20.087,20.205,3594907,0
2006-02-24,20.205,20.434,20.156,20.309,4054716,0
2006-02-27,20.336,20.562,20.312,20.345,4368396,0
2006-02-28,20.103,20.345,20.04,20.093,5118779,0
2006-03-01,20.087,20.151,19.918,19.979,3287684,0
2006-03-02,19.907,20.165,19.842,19.996,3558882,0
2006-03-03,19.892,20.04,19.848,19.882,3353272,0
2006-03-06,20.009,20.189,20.009,20.159,4250133,0
2006-03-07,20.156,20.334,20.059,20.128,4499578,0
2006-03-08,20.096,20.596,20.038,20.431,8149537,0
2006-03-09,20.183,20.724,20.183,20.605,4853700,0
2006-03-10,20.745,20.928,20.684,20.857,6285138,0
2006-03-13,20.891,21.331,20.864,21.243,6593041,0
2006-03-14,21.125,21.447,21.068,21.42,4948860,0
2006-03-15,21.451,21.724,21.396,21.621,6581144,0
2006-03-16,21.552,21.726,21.454,21.708,5505868,0
2006-03-17,21.775,21.775,21.525,21.562,5141551,0
2006-03-20,21.562,21.642,21.278,21.466,4141042,0
2006-03-21,21.364,21.517,21.191,21.193,3454549,0
2006-03-22,21.193,21.444,21.119,21.416,2673921,0
2006-03-23,21.416,21.537,21.357,21.434,4070691,0
2006-03-24,21.451,21.578,21.323,21.532,2655906,0
2006-03-27,21.494,21.772,21.475,21.733,3614956,0
2006-03-28,21.7,21.772,21.441,21.514,4563129,0
2006-03-29,21.549,21.804,21.54,21.79,4604253,0
2006-03-30,21.703,21.921,21.451,21.511,4262025,0
2006-03-31,21.772,21.772,21.2,21.314,3965680,0
2006-04-03,21.379,21.682,21.305,21.466,3688702,0
2006-04-04,21.594,21.768,21.434,21.434,4204931,0
2006-04-05,21.168,21.698,21.168,21.662,5184034,0
2006-04-06,21.665,22.183,21.665,22.084,6113514,0
2006-04-07,22.068,22.215,21.784,21.788,3307733,0
2006-04-10,21.916,21.928,21.556,21.584,2065253,0
2006-04-11,21.782,21.846,21.165,21.237,5584710,0
2006-04-12,21.237,21.275,21.037,21.203,2246051,0
2006-04-13,21.171,21.428,21.027,21.331,2700087,0
2006-04-17,21.569,21.597,21.24,21.328,1830418,0
2006-04-18,21.364,21.921,21.344,21.894,3992866,0
2006-04-19,21.819,21.948,21.621,21.936,4166869,0
2006-04-20,21.949,21.949,21.652,21.839,4226684,0
2006-04-21,21.996,22.1,21.913,22.082,3960917,0
2006-04-24,21.894,22.162,21.894,22.096,3277487,0
2006-04-25,22.124,22.124,21.572,21.73,4934584,0
2006-04-26,21.622,21.936,21.323,21.566,6981142,0
2006-04-27,21.292,21.441,20.671,20.794,8599497,0
2006-04-28,20.596,20.905,20.518,20.735,6127108,0
2006-05-01,20.678,20.899,20.468,20.555,6896184,0
2006-05-02,20.555,20.555,20.231,20.417,6932207,0
2006-05-03,20.363,20.537,19.885,20.339,12248099,0
2006-05-04,20.405,20.7,20.39,20.631,10670526,0
2006-05-05,20.594,21.006,20.594,20.842,4642653,0
2006-05-08,20.879,20.879,20.605,20.684,4112834,0
2006-05-09,20.715,20.804,20.539,20.8,3158882,0
2006-05-10,20.752,20.905,20.697,20.835,3988449,0
2006-05-11,20.788,20.797,20.28,20.37,4511812,0
2006-05-12,20.363,20.376,19.965,20.048,5536112,0
2006-05-15,20.017,20.128,19.752,20.009,4768740,0
2006-05-16,19.949,20.034,19.644,19.804,3741720,0
2006-05-17,19.626,19.743,19.279,19.279,5123879,0
2006-05-18,19.344,19.474,19.186,19.199,4114191,0
2006-05-19,19.203,19.374,19.089,19.261,7095672,0
2006-05-22,19.082,19.173,18.843,19.053,4715380,0
2006-05-23,19.199,19.383,18.887,18.917,6173667,0
2006-05-24,18.833,18.833,18.117,18.456,11741387,0
2006-05-25,18.621,18.815,18.582,18.716,6342569,0
2006-05-26,18.787,19.032,18.742,19.01,5279528,0
2006-05-30,18.976,19.13,18.716,18.78,5964660,0
2006-05-31,18.854,18.956,18.603,18.821,4795927,0
2006-06-01,18.772,19.17,18.709,19.139,4006461,0
2006-06-02,19.126,19.186,18.866,18.933,6536283,0
2006-06-05,18.772,18.777,18.345,18.345,8460499,0
2006-06-06,18.389,18.406,18.057,18.062,8076133,0
2006-06-07,18.114,18.169,17.749,17.768,6718783,0
2006-06-08,17.669,17.686,17.198,17.594,12283442,0
2006-06-09,17.673,17.765,17.587,17.661,4873751,0
2006-06-12,17.655,17.683,17.114,17.114,5150726,0
2006-06-13,17.066,17.152,16.663,16.681,10376222,0
2006-06-14,16.766,16.919,16.692,16.861,6982504,0
2006-06-15,17.166,17.566,17.049,17.517,7741381,0
2006-06-16,17.371,17.555,17.255,17.374,9901453,0
2006-06-19,17.508,17.613,17.347,17.452,10655572,0
2006-06-20,17.508,17.563,17.229,17.286,6254547,0
2006-06-21,17.244,17.778,17.244,17.752,6571964,0
2006-06-22,17.683,17.892,17.612,17.801,7094313,0
2006-06-23,17.728,17.892,17.635,17.745,2997796,0
2006-06-26,17.745,17.955,17.725,17.801,3954804,0
2006-06-27,18.052,18.096,17.695,17.712,7007313,0
2006-06-28,17.655,17.678,17.407,17.635,5185054,0
2006-06-29,17.714,18.211,17.706,18.211,4970946,0
2006-06-30,18.403,18.603,18.117,18.318,4883607,0
2006-07-03,18.389,18.459,18.173,18.2,1777743,0
2006-07-05,18.16,18.25,17.854,17.892,6406464,0
2006-07-06,17.863,17.935,17.695,17.882,4245711,0
2006-07-07,17.832,17.997,17.783,17.839,3106889,0
2006-07-10,17.839,18.035,17.801,17.889,3503825,0
2006-07-11,17.817,17.854,17.48,17.641,6524729,0
2006-07-12,17.709,17.778,17.521,17.661,4603232,0
2006-07-13,17.596,17.681,16.955,16.967,7544610,0
2006-07-14,16.859,17.139,16.64,17.095,6271203,0
2006-07-17,17.095,17.24,16.818,16.849,5756673,0
2006-07-18,16.832,16.909,16.409,16.58,8343934,0
2006-07-19,16.698,17.247,16.695,17.015,5951743,0
2006-07-20,16.938,17.201,16.55,16.558,4500600,0
2006-07-21,16.595,16.595,16.128,16.288,8610713,0
2006-07-24,15.963,16.566,15.963,16.361,8663049,0
2006-07-25,16.478,17.123,16.457,16.874,9864070,0
2006-07-26,16.874,17.252,16.867,17.214,8632121,0
2006-07-27,17.286,17.405,17.114,17.324,8343253,0
2006-07-28,17.361,17.393,17.046,17.235,4771119,0
2006-07-31,17.154,17.317,17.026,17.26,7106548,0
2006-08-01,17.187,17.187,16.861,16.986,7001535,0
2006-08-02,16.816,17.023,16.769,16.909,6156333,0
2006-08-03,16.865,17.327,16.807,17.139,3952087,0
2006-08-04,17.344,17.411,16.781,16.877,4350726,0
2006-08-07,16.832,17.044,16.769,16.893,3433135,0
2006-08-08,16.935,17.017,16.591,16.684,4294648,0
2006-08-09,16.845,17.076,16.71,16.731,5145288,0
2006-08-10,16.655,16.742,16.455,16.538,7085818,0
2006-08-11,16.483,16.582,16.273,16.361,6088027,0
2006-08-14,16.538,16.553,16.267,16.296,6528128,0
2006-08-15,16.566,16.574,16.354,16.55,5473920,0
2006-08-16,16.695,17.149,16.655,17.139,8486666,0
2006-08-17,17.201,17.504,17.088,17.154,4684114,0
2006-08-18,17.229,17.293,16.992,17.057,2636534,0
2006-08-21,16.925,16.96,16.759,16.786,3202045,0
2006-08-22,16.845,17.787,16.845,17.663,10514536,0
2006-08-23,18.005,18.333,17.661,18.052,9746141,0
2006-08-24,18.245,18.389,17.953,18.009,6872053,0
2006-08-25,18.005,18.066,17.85,17.857,5917760,0
2006-08-28,17.801,18.023,17.663,17.946,5117765,0
2006-08-29,18.02,18.201,17.949,18.005,6394568,0
2006-08-30,18.111,18.283,17.953,18.233,5666958,0
2006-08-31,18.255,18.345,18.129,18.245,5554464,0
2006-09-01,18.315,18.45,18.191,18.302,3770607,0
2006-09-05,18.408,18.65,18.318,18.648,6585224,0
2006-09-06,18.478,18.617,18.369,18.466,4946482,0
2006-09-07,18.318,18.484,18.032,18.333,4778594,0
2006-09-08,18.281,18.689,18.2,18.585,4755145,0
2006-09-11,18.422,18.587,18.042,18.219,6151917,0
2006-09-12,18.247,18.399,18,18.369,6572306,0
2006-09-13,18.296,18.532,18.226,18.299,5486155,0
2006-09-14,18.245,18.308,18.049,18.16,4797624,0
2006-09-15,18.263,18.419,18.189,18.27,5509605,0
2006-09-18,18.182,18.302,18.014,18.082,3315890,0
2006-09-19,18.052,18.066,17.629,17.702,9381489,0
2006-09-20,17.683,17.808,17.547,17.658,7028383,0
2006-09-21,17.587,17.735,17.435,17.493,7311136,0
2006-09-22,17.49,17.49,17.286,17.365,5821926,0
2006-09-25,17.508,17.85,17.235,17.798,6284119,0
2006-09-26,17.778,18.152,17.752,18.062,7458290,0
2006-09-27,18.062,18.213,17.924,18.201,5267971,0
2006-09-28,18.321,18.425,18.126,18.326,6535942,0
2006-09-29,18.272,18.272,18.069,18.106,4812578,0
2006-10-02,18.045,18.335,17.914,18.194,3923194,0
2006-10-03,18.213,18.289,17.991,18.086,4684114,0
2006-10-04,17.995,18.052,17.728,17.944,7117082,0
2006-10-05,17.944,18.141,17.889,18.005,6779614,0
2006-10-06,18.009,18.066,17.863,18.052,4794225,0
2006-10-09,17.995,18.293,17.87,18.2,4003402,0
2006-10-10,18.185,18.372,18.108,18.257,3729486,0
2006-10-11,18.252,18.43,18.149,18.333,5505868,0
2006-10-12,18.45,18.716,18.389,18.681,4900259,0
2006-10-13,18.641,19.214,18.629,19.165,8241979,0
2006-10-16,19.147,19.305,19.056,19.17,5533395,0
2006-10-17,19.095,19.126,18.861,19.023,5069504,0
2006-10-18,19.039,19.105,18.78,18.959,4174343,0
2006-10-19,18.914,19.105,18.777,19.092,3041973,0
2006-10-20,19.12,19.12,18.818,18.891,4779273,0
2006-10-23,18.772,18.92,18.566,18.876,2963471,0
2006-10-24,18.716,19.077,18.611,18.753,6123367,0
2006-10-25,18.671,19.081,18.538,18.744,8108077,0
2006-10-26,18.744,18.849,18.509,18.839,4403400,0
2006-10-27,18.763,18.968,18.614,18.716,2888361,0
2006-10-30,18.758,18.923,18.758,18.846,4334073,0
2006-10-31,18.979,18.982,18.603,18.713,2911812,0
2006-11-01,18.803,18.959,18.564,18.585,2828209,0
2006-11-02,18.509,18.827,18.412,18.648,3414788,0
2006-11-03,18.706,18.78,18.459,18.529,3740699,0
2006-11-06,18.626,18.808,18.626,18.656,5629912,0
2006-11-07,18.648,18.833,18.553,18.553,4891763,0
2006-11-08,18.245,18.777,18.245,18.713,4786407,0
2006-11-09,18.716,18.914,18.656,18.684,2710283,0
2006-11-10,18.699,18.763,18.566,18.652,1891252,0
2006-11-13,18.744,19.01,18.659,18.976,2647751,0
2006-11-14,19.05,19.17,18.873,19.081,5366869,0
2006-11-15,19.023,19.05,18.787,18.833,6175364,0
2006-11-16,18.833,19.113,18.79,19.019,4354465,0
2006-11-17,18.547,18.905,18.547,18.79,5389297,0
2006-11-20,18.833,18.876,18.702,18.78,3477319,0
2006-11-21,18.702,18.799,18.633,18.777,3131016,0
2006-11-22,18.706,18.818,18.664,18.756,2393203,0
2006-11-24,18.72,19.026,18.689,18.92,1432116,0
2006-11-27,18.849,18.884,18.572,18.614,4185899,0
2006-11-28,18.67,19.023,18.614,18.95,5226515,0
2006-11-29,18.965,19.109,18.815,18.92,3479358,0
2006-11-30,18.914,19.152,18.681,19.032,4031612,0
2006-12-01,19.136,19.244,18.866,19.07,4317420,0
2006-12-04,19.126,19.441,19.042,19.441,5299238,0
2006-12-05,19.424,20.031,19.38,19.918,10046906,0
2006-12-06,19.993,20.178,19.817,19.94,5335606,0
2006-12-07,19.695,19.758,19.447,19.641,6281399,0
2006-12-08,19.596,19.715,19.484,19.622,3314530,0
2006-12-11,19.531,19.722,19.351,19.494,3576216,0
2006-12-12,19.449,19.522,19.145,19.343,4523368,0
2006-12-13,19.42,19.559,19.305,19.414,3194567,0
2006-12-14,19.398,20.643,19.276,20.449,18042153,0
2006-12-15,21.317,22.215,20.967,21.165,49240822,0
2006-12-18,21.165,21.268,20.76,20.781,8474094,0
2006-12-19,20.776,21.021,20.64,20.745,5782503,0
2006-12-20,20.753,20.8,20.498,20.512,4130501,0
2006-12-21,20.615,20.763,20.47,20.671,7200005,0
2006-12-22,20.715,20.715,20.467,20.675,3489215,0
2006-12-26,20.918,20.957,20.724,20.791,2484284,0
2006-12-27,21.01,21.187,20.95,20.95,4316737,0
2006-12-28,20.95,21.003,20.807,20.832,2841465,0
2006-12-29,20.832,20.95,20.745,20.788,2907733,0
2007-01-03,20.893,21.437,20.891,21.331,7645548,0
2007-01-04,21.096,21.288,20.954,21.119,6403065,0
2007-01-05,21.131,21.175,20.928,21.05,4973665,0
2007-01-08,20.804,21.285,20.804,21.234,3653021,0
2007-01-09,21.259,21.288,20.902,21.128,4633139,0
2007-01-10,21.01,21.317,20.826,20.999,3899069,0
2007-01-11,21.039,21.545,20.973,21.317,6263727,0
2007-01-12,21.275,21.556,21.265,21.481,6436707,0
2007-01-16,21.407,21.475,21.231,21.451,4135943,0
2007-01-17,21.317,21.387,20.936,21.224,6154976,0
2007-01-18,21.285,21.376,21.05,21.191,4470692,0
2007-01-19,21.61,22.093,21.481,21.846,12464580,0
2007-01-22,21.743,21.916,21.559,21.594,5648944,0
2007-01-23,21.755,22.102,21.719,21.971,7918102,0
2007-01-24,21.971,22.126,21.86,22.058,9990494,0
2007-01-25,22.016,22.142,21.93,22.005,6126769,0
2007-01-26,22.038,22.168,21.89,22.113,6010543,0
2007-01-29,22.113,22.524,22.048,22.162,11164667,0
2007-01-30,22.16,22.247,21.971,22.018,6571964,0
2007-01-31,21.908,22.136,21.839,22.068,5580975,0
2007-02-01,22.158,22.319,21.965,22.237,4952596,0
2007-02-02,22.591,22.788,22.303,22.516,10036033,0
2007-02-05,22.743,23.055,22.696,23.014,14229749,0
2007-02-06,22.951,23.235,22.951,23.235,11139858,0
2007-02-07,23.189,23.366,23.03,23.322,9957867,0
2007-02-08,23.276,23.45,23.091,23.242,18538334,0
2007-02-09,22.948,23.528,22.803,22.994,17427712,0
2007-02-12,22.951,23.083,22.783,23.083,16908948,0
2007-02-13,23.189,23.963,23.189,23.821,17734281,0
2007-02-14,23.466,24.023,23.444,23.998,19014749,0
2007-02-15,23.834,24.275,23.757,24.244,15941560,0
2007-02-16,24.519,24.553,23.444,24.43,22393222,0
2007-02-20,24.29,24.43,24.233,24.373,15901798,0
2007-02-21,24.098,24.615,24.017,24.591,27284984,0
2007-02-22,24.717,24.799,24.215,24.444,18633150,0
2007-02-23,24.444,24.444,24.108,24.201,29444712,0
2007-02-26,24.865,25.623,24.723,25.312,36749447,0
2007-02-27,24.894,25.626,24.57,24.937,45881090,0
2007-02-28,24.865,25.343,24.865,25.282,57604804,0
2007-03-01,25.269,25.407,24.865,25.305,54967144,0
2007-03-02,25.231,25.607,25.011,25.358,35304702,0
2007-03-05,24.868,25.571,24.868,24.937,17706749,0
2007-03-06,25.101,25.497,25.015,25.365,55037596,0
2007-03-07,24.865,25,24.453,24.761,38891788,0
2007-03-08,24.423,24.912,24.15,24.275,14761268,0
2007-03-09,24.349,24.509,24.017,24.176,10470016,0
2007-03-12,24.192,24.258,23.712,23.799,12706892,0
2007-03-13,23.539,23.597,23.264,23.276,21148021,0
2007-03-14,23.276,24.13,22.713,23.197,25276485,0
2007-03-15,23.245,23.675,23.245,23.416,12902987,0
2007-03-16,23.318,23.614,23.235,23.303,11536118,0
2007-03-19,23.293,23.407,23.036,23.191,11124562,0
2007-03-20,23.071,23.216,22.88,22.983,12737453,0
2007-03-21,23.086,23.331,22.63,23.094,20341561,0
2007-03-22,23.318,23.539,22.808,22.855,13092902,0
2007-03-23,22.62,23.289,22.583,22.97,12404919,0
2007-03-26,22.951,22.967,22.392,22.785,11917600,0
2007-03-27,22.453,22.543,22.225,22.354,12232468,0
2007-03-28,22.247,22.272,21.799,22.01,15464753,0
2007-03-29,22.258,22.258,21.797,21.958,7334247,0
2007-03-30,22.038,22.426,21.832,21.993,8303491,0
2007-04-02,22.186,22.186,21.824,22.054,8770424,0
2007-04-03,22.186,22.604,22.105,22.516,8482587,0
2007-04-04,22.516,22.724,22.41,22.573,8292277,0
2007-04-05,22.455,22.479,22.292,22.292,4868272,0
2007-04-09,22.423,22.513,22.282,22.426,5320988,0
2007-04-10,22.41,22.573,22.354,22.356,3026000,0
2007-04-11,22.453,22.465,21.949,21.978,5590830,0
2007-04-12,22.025,22.16,21.949,22.126,7078377,0
2007-04-13,22.288,22.382,22.18,22.368,5653171,0
2007-04-16,22.368,23.379,22.347,23.276,16357523,0
2007-04-17,23.363,23.363,22.753,22.874,9082738,0
2007-04-18,22.848,22.994,22.687,22.796,7759755,0
2007-04-19,22.785,22.785,22.404,22.492,5779522,0
2007-04-20,22.64,22.803,22.559,22.803,10760605,0
2007-04-23,22.88,22.934,22.586,22.684,7043288,0
2007-04-24,22.713,22.74,22.382,22.518,5843514,0
2007-04-25,22.627,22.806,22.516,22.762,6042754,0
2007-04-26,22.73,23.982,22.569,23.908,17920493,0
2007-04-27,23.788,23.982,23.369,23.937,9859437,0
2007-04-30,23.792,23.816,23.299,23.31,8274601,0
2007-05-01,23.395,23.45,22.887,23.218,9706889,0
2007-05-02,23.045,23.414,23.017,23.341,5673877,0
2007-05-03,23.331,23.482,22.96,22.997,9142297,0
2007-05-04,24.133,24.968,24.127,24.311,24708727,0
2007-05-07,24.176,24.467,24.011,24.17,7884627,0
2007-05-08,24.098,24.215,24.005,24.086,6665427,0
2007-05-09,24.069,24.255,23.982,24.171,7645888,0
2007-05-10,24.055,24.164,23.687,23.779,6425833,0
2007-05-11,23.821,24.046,23.712,23.933,3140191,0
2007-05-14,23.94,23.94,23.625,23.834,5719633,0
2007-05-15,23.785,23.838,23.413,23.548,7976217,0
2007-05-16,23.655,23.655,23.299,23.376,7568400,0
2007-05-17,23.299,23.608,23.299,23.516,4003741,0
2007-05-18,23.628,23.635,23.504,23.581,3738318,0
2007-05-21,23.614,24.062,23.539,23.677,10052854,0
2007-05-22,23.75,23.821,23.591,23.643,4334924,0
2007-05-23,23.655,23.806,23.416,23.433,3568994,0
2007-05-24,23.416,23.828,23.248,23.267,4584795,0
2007-05-25,23.264,23.556,23.251,23.525,3059985,0
2007-05-29,23.507,23.746,23.429,23.597,3201362,0
2007-05-30,23.457,23.828,23.379,23.822,4831016,0
2007-05-31,23.923,24.292,23.923,24.118,7320651,0
2007-06-01,24.141,24.364,23.834,24.233,5899409,0
2007-06-04,24.098,24.292,23.848,24.255,4778594,0
2007-06-05,24.114,24.218,23.888,24.208,4376215,0
2007-06-06,24.171,24.171,23.868,23.951,3753272,0
2007-06-07,23.863,24.014,23.556,23.556,5593888,0
2007-06-08,23.556,24.037,23.41,24.014,3494648,0
2007-06-11,23.885,23.966,23.603,23.737,6715723,0
2007-06-12,23.643,23.851,23.542,23.619,4999833,0
2007-06-13,23.775,24.13,23.651,24.13,4702808,0
2007-06-14,24.13,24.496,23.943,24.069,4833649,0
2007-06-15,24.56,24.56,24.094,24.144,7325957,0
2007-06-18,24.29,24.392,23.943,23.99,5432123,0
2007-06-19,23.998,24.066,23.819,23.897,4667127,0
2007-06-20,23.906,24.261,23.74,23.74,5339342,0
2007-06-21,23.737,24.032,23.407,24.011,5255059,0
2007-06-22,23.878,24.037,23.612,23.709,5174856,0
2007-06-25,23.758,23.875,23.392,23.534,5394374,0
2007-06-26,23.595,23.625,23.014,23.048,6664404,0
2007-06-27,23.008,23.211,22.724,23.155,6046902,0
2007-06-28,22.426,24.267,21.968,23.293,5115384,0
2007-06-29,23.331,23.508,23.103,23.222,6328927,0
2007-07-02,23.245,23.572,23.245,23.545,5594905,0
2007-07-03,23.614,23.838,23.585,23.74,3337282,0
2007-07-05,23.994,23.994,23.603,23.816,4320478,0
2007-07-06,23.684,23.84,23.595,23.733,3864580,0
2007-07-09,23.788,23.816,23.556,23.655,3550214,0
2007-07-10,23.6,23.6,23.183,23.2,5396419,0
2007-07-11,23.141,23.235,22.96,23.155,5249528,0
2007-07-12,23.242,23.463,23.155,23.429,4990319,0
2007-07-13,23.651,24.121,23.614,24.035,6361941,0
2007-07-16,24.007,24.275,23.97,23.982,3996436,0
2007-07-17,24.055,24.496,23.995,24.351,5504848,0
2007-07-18,24.218,24.577,24.218,24.416,9737038,0
2007-07-19,24.482,24.799,24.453,24.732,6822674,0
2007-07-20,24.29,24.732,23.923,23.951,5580634,0
2007-07-23,24.358,24.482,24.046,24.314,4863869,0
2007-07-24,23.834,24.133,23.45,23.466,6261137,0
2007-07-25,23.687,23.928,23.099,23.313,6493170,0
2007-07-26,23.162,23.189,21.921,22.279,15558039,0
2007-07-27,22.113,22.288,20.645,21.187,36139354,0
2007-07-30,21.347,21.832,21.317,21.594,12520382,0
2007-07-31,21.331,21.73,20.964,20.964,14527955,0
2007-08-01,20.542,21.119,19.918,20.596,20843068,0
2007-08-02,20.498,20.876,19.974,20.226,13172149,0
2007-08-03,20.749,20.849,19.573,19.596,15573504,0
2007-08-06,19.788,19.974,19.067,19.965,15167845,0
2007-08-07,20.286,20.345,19.516,20.115,12595760,0
2007-08-08,20.149,20.839,19.993,20.59,10847767,0
2007-08-09,20.189,20.555,19.455,19.5,13582204,0
2007-08-10,19.424,19.654,18.126,19.544,18101156,0
2007-08-13,19.965,20.38,19.563,20.199,12133230,0
2007-08-14,20.162,20.199,19.186,19.264,14876477,0
2007-08-15,19.136,19.632,18.541,18.621,11048885,0
2007-08-16,18.406,18.854,17.559,18.529,20396278,0
2007-08-17,18.962,19.563,18.302,19.126,13417173,0
2007-08-20,18.965,19.325,18.78,19.199,8207311,0
2007-08-21,19.299,19.531,19.01,19.417,5927278,0
2007-08-22,19.699,19.77,19.377,19.715,7134073,0
2007-08-23,19.915,20.009,19.522,19.641,8451324,0
2007-08-24,19.626,19.861,19.5,19.73,7528641,0
2007-08-27,19.671,19.91,19.468,19.697,6275282,0
2007-08-28,19.431,19.622,19.077,19.107,8637900,0
2007-08-29,19.337,19.903,19.236,19.901,5258459,0
2007-08-30,19.55,20.021,19.374,19.854,6581481,0
2007-08-31,20.257,20.302,19.861,20.059,6184541,0
2007-09-04,19.955,20.268,19.833,20.137,4374857,0
2007-09-05,19.915,20.003,19.506,19.783,5324386,0
2007-09-06,19.447,20.252,19.447,20.252,6408502,0
2007-09-07,19.877,20.122,19.58,19.804,7112328,0
2007-09-10,19.509,19.877,19.377,19.671,7339344,0
2007-09-11,19.715,19.901,19.585,19.901,6466616,0
2007-09-12,19.835,20.176,19.673,20.099,5067123,0
2007-09-13,20.222,20.484,20.18,20.315,5404931,0
2007-09-14,20.478,20.648,20.315,20.417,6464914,0
2007-09-17,20.363,20.675,20.275,20.355,4104335,0
2007-09-18,20.532,21.314,20.283,21.314,7982670,0
2007-09-19,21.407,22.025,21.187,21.393,12568574,0
2007-09-20,21.428,21.457,20.661,20.869,6432288,0
2007-09-21,20.814,21.314,20.814,21.146,6770098,0
2007-09-24,21.078,21.407,20.817,20.93,6010200,0
2007-09-25,21.208,21.208,20.312,20.854,7293124,0
2007-09-26,21.024,21.2,20.823,21.084,4261006,0
2007-09-27,21.203,21.532,21.187,21.511,3678512,0
2007-09-28,21.487,21.584,21.138,21.275,4261345,0
2007-10-01,21.42,22.018,21.344,21.871,5624305,0
2007-10-02,21.921,21.981,21.426,21.537,4026854,0
2007-10-03,21.504,21.534,21.165,21.34,4127447,0
2007-10-04,21.451,21.566,21.253,21.534,3972816,0
2007-10-05,21.562,22.346,21.562,22.292,6911815,0
2007-10-08,22.252,22.272,21.824,21.996,2658628,0
2007-10-09,22.01,22.346,21.905,22.142,4368059,0
2007-10-10,21.965,21.987,21.457,21.682,4798984,0
2007-10-11,21.846,22.013,21.451,21.61,5201361,0
2007-10-12,21.717,21.814,21.43,21.6,2919968,0
2007-10-15,21.705,21.899,21.226,21.42,4597092,0
2007-10-16,21.206,21.331,20.712,20.785,6537307,0
2007-10-17,21.024,21.294,20.502,20.721,7112328,0
2007-10-18,20.537,21.196,20.515,21.068,4465592,0
2007-10-19,20.86,21.068,20.373,20.505,7340701,0
2007-10-22,20.183,20.478,19.821,19.937,8947159,0
2007-10-23,20.242,20.562,19.622,19.993,8622294,0
2007-10-24,19.993,20.252,19.641,20.14,5996606,0
2007-10-25,20.122,20.331,19.703,19.952,8192359,0
2007-10-26,20.178,20.255,19.804,20.109,4161798,0
2007-10-29,20.742,21.954,20.742,21.73,14045552,0
2007-10-30,21.73,22.262,21.268,21.864,9062786,0
2007-10-31,21.639,22.656,21.434,22.339,9455914,0
2007-11-01,22.265,22.266,21.324,21.591,7655401,0
2007-11-02,21.89,21.971,21.074,21.559,7806631,0
2007-11-05,21.522,21.597,20.98,21.494,4450202,0
2007-11-06,21.656,21.804,21.301,21.611,5115074,0
2007-11-07,21.215,21.646,20.539,20.656,5847414,0
2007-11-08,20.675,20.7,20.016,20.64,9746733,0
2007-11-09,20.283,20.804,20.048,20.427,6200516,0
2007-11-12,20.434,21.552,20.278,21.119,12066133,0
2007-11-13,21.305,22.008,21.148,21.772,15424256,0
2007-11-14,21.948,22.113,21.376,21.496,9518760,0
2007-11-15,21.545,21.987,21.138,21.396,12223132,0
2007-11-16,21.692,21.692,20.869,21.122,7192311,0
2007-11-19,20.95,20.954,20.013,20.119,11196461,0
2007-11-20,20.231,20.546,19.946,20.093,14456336,0
2007-11-21,19.955,20.271,19.795,19.946,8188880,0
2007-11-23,20.04,20.293,20.04,20.219,1740161,0
2007-11-26,20.178,20.571,19.968,20.016,8108376,0
2007-11-27,20.038,20.964,20.038,20.464,14152662,0
2007-11-28,20.502,21.317,20.502,21.203,8813383,0
2007-11-29,21.125,21.259,20.763,21.187,6307779,0
2007-11-30,21.511,21.532,21.158,21.532,6791476,0
2007-12-03,21.344,21.511,21.148,21.328,5133669,0
2007-12-04,21.243,21.376,20.891,20.928,4636075,0
2007-12-05,21.08,21.42,20.781,21.42,5878853,0
2007-12-06,21.414,22.368,21.288,22.336,6714652,0
2007-12-07,22.332,22.51,22.075,22.225,5064915,0
2007-12-10,22.243,22.874,22.148,22.858,4796712,0
2007-12-11,22.885,22.951,21.775,21.804,6433399,0
2007-12-12,22.249,22.412,21.387,21.738,5241236,0
2007-12-13,21.629,21.961,21.257,21.925,5527180,0
2007-12-14,21.733,21.772,21.203,21.328,5613327,0
2007-12-17,21.196,21.398,20.634,20.661,7554231,0
2007-12-18,20.772,21.042,20.481,20.826,4538691,0
2007-12-19,20.945,21.012,20.703,20.823,3289919,0
2007-12-20,20.967,21.142,20.6,21.034,3917954,0
2007-12-21,21.321,21.868,21.301,21.801,10015989,0
2007-12-24,21.832,22.117,21.625,21.814,3084793,0
2007-12-26,21.724,21.752,21.457,21.636,2092071,0
2007-12-27,21.361,21.672,21.265,21.481,3873838,0
2007-12-28,21.534,21.71,21.155,21.649,3680518,0
2007-12-31,21.499,21.836,21.42,21.7,3062165,0
2008-01-02,21.615,21.703,20.932,21.044,6346551,0
2008-01-03,21.182,21.379,21.039,21.243,7334585,0
2008-01-04,21.087,21.087,20.189,20.189,10156298,0
2008-01-07,20.275,20.634,19.901,20.048,8663570,0
2008-01-08,20.216,20.548,19.55,19.626,12890344,0
2008-01-09,19.538,19.563,18.99,19.541,13130170,0
2008-01-10,19.273,19.979,19.089,19.783,9746386,0
2008-01-11,19.522,19.712,19.236,19.42,7051493,0
2008-01-14,19.613,19.968,19.328,19.91,5771289,0
2008-01-15,19.703,19.737,19.126,19.141,6107107,0
2008-01-16,19.092,19.484,18.884,19.081,9077734,0
2008-01-17,19.199,19.364,18.493,18.566,8006666,0
2008-01-18,18.763,19.74,18.456,18.664,13213335,0
2008-01-22,18.042,18.833,17.828,18.447,13618231,0
2008-01-23,18.079,19.249,17.661,19.162,13851411,0
2008-01-24,19.304,19.315,18.607,18.753,12143148,0
2008-01-25,18.861,19.15,18.454,18.664,7837772,0
2008-01-28,18.753,19.093,18.49,19.093,6766372,0
2008-01-29,19.244,19.695,19.092,19.583,5404552,0
2008-01-30,19.458,19.979,19.156,19.42,5638141,0
2008-01-31,19.152,20.034,18.971,19.903,7459435,0
2008-02-01,19.819,20.455,19.813,20.455,8704549,0
2008-02-04,20.376,20.854,19.962,20.017,5099112,0
2008-02-05,19.641,19.776,19.168,19.168,5895281,0
2008-02-06,19.261,19.553,18.876,18.92,4743439,0
2008-02-07,18.968,19.282,18.787,19.042,5540289,0
2008-02-08,18.667,18.706,17.979,18.345,13136655,0
2008-02-11,18.305,18.866,18.305,18.796,5645124,0
2008-02-12,18.876,18.917,18.281,18.361,10783833,0
2008-02-13,18.478,18.938,18.245,18.555,10550935,0
2008-02-14,18.597,18.726,18.25,18.518,10032218,0
2008-02-15,18.758,18.833,18.458,18.79,7662112,0
2008-02-19,18.974,19.095,18.33,18.435,5171395,0
2008-02-20,18.286,18.723,18.072,18.723,7229946,0
2008-02-21,18.723,19.019,18.326,18.379,5321430,0
2008-02-22,18.503,18.663,18.138,18.65,9056805,0
2008-02-25,18.521,19.286,18.45,19.239,7420871,0
2008-02-26,19.159,19.405,18.935,19.239,6205360,0
2008-02-27,19.095,19.309,18.95,19.023,5342425,0
2008-02-28,18.85,19.002,18.532,18.624,6667950,0
2008-02-29,18.538,18.593,17.904,18.009,9437761,0
2008-03-03,17.949,18.438,17.949,18.342,7224337,0
2008-03-04,18.213,18.213,17.655,18.142,16497370,0
2008-03-05,18.182,18.597,18.014,18.572,8224143,0
2008-03-06,18.447,18.475,17.955,17.969,8365165,0
2008-03-07,17.86,18.283,17.605,17.681,14790712,0
2008-03-10,17.732,17.732,17.142,17.359,11937203,0
2008-03-11,18.211,18.538,17.549,18.185,14557339,0
2008-03-12,18.191,18.796,18.089,18.377,11348566,0
2008-03-13,18.093,18.652,17.514,18.587,9890597,0
2008-03-14,18.641,18.684,17.941,18.236,9021961,0
2008-03-17,18.082,19.07,17.949,18.555,17710356,0
2008-03-18,18.775,18.959,18.286,18.945,13868867,0
2008-03-19,18.956,19.147,18.348,18.348,8863785,0
2008-03-20,18.459,18.678,18.02,18.641,12654766,0
2008-03-24,18.681,19.273,18.67,19.101,11714384,0
2008-03-25,19.126,19.699,18.965,19.509,9321175,0
2008-03-26,19.447,19.566,18.982,19.22,5858416,0
2008-03-27,19.304,19.437,18.905,18.985,6178527,0
2008-03-28,19.095,19.189,18.65,18.744,5259702,0
2008-03-31,18.593,19.214,18.593,19.139,5503809,0
2008-04-01,19.162,19.788,19.162,19.671,7923799,0
2008-04-02,19.671,19.743,19.377,19.553,9526608,0
2008-04-03,19.477,19.779,19.162,19.566,7500025,0
2008-04-04,19.623,19.682,19.168,19.309,6425576,0
2008-04-07,19.337,19.563,19.089,19.126,4964700,0
2008-04-08,19.029,19.315,18.92,19.147,4023113,0
2008-04-09,19.198,19.223,18.562,18.609,5189053,0
2008-04-10,18.648,18.652,18.242,18.339,5148002,0
2008-04-11,18.096,18.312,17.889,17.955,4795793,0
2008-04-14,18.023,18.06,17.842,17.875,2678848,0
2008-04-15,17.959,18.157,17.676,17.976,5012907,0
2008-04-16,18.135,18.656,18.122,18.59,5570889,0
2008-04-17,18.568,18.78,18.372,18.555,4863622,0
2008-04-18,18.836,19.092,18.641,18.893,5040271,0
2008-04-21,18.815,18.85,18.597,18.732,6224912,0
2008-04-22,18.629,18.681,18.211,18.372,7269383,0
2008-04-23,18.559,18.559,18.152,18.363,5952230,0
2008-04-24,18.355,18.839,18.201,18.663,5847753,0
2008-04-25,18.756,19.48,18.611,19.41,6217572,0
2008-04-28,19.42,19.468,19.093,19.348,4748293,0
2008-04-29,19.239,19.393,18.982,19.044,6668992,0
2008-04-30,19.042,19.044,18.587,18.796,7441886,0
2008-05-01,18.744,19.101,18.527,18.869,5932401,0
2008-05-02,18.993,19.328,18.609,18.739,8296837,0
2008-05-05,18.59,18.808,18.358,18.5,5736489,0
2008-05-06,18.299,18.912,18.245,18.833,7485541,0
2008-05-07,18.758,19.035,18.758,18.833,4002319,0
2008-05-08,18.659,18.77,18.339,18.726,6338572,0
2008-05-09,18.478,18.633,18.351,18.445,5556928,0
2008-05-12,18.529,18.891,18.389,18.876,4659257,0
2008-05-13,18.962,19.05,18.787,18.933,4234521,0
2008-05-14,18.993,19.227,18.905,19.081,5315778,0
2008-05-15,19.574,19.792,19.358,19.715,15170410,0
2008-05-16,19.712,19.949,19.547,19.81,7054175,0
2008-05-19,19.885,20.028,19.573,19.679,6391907,0
2008-05-20,19.522,19.626,19.358,19.553,4153351,0
2008-05-21,19.596,19.613,18.985,19.062,5238787,0
2008-05-22,19.162,19.377,19.05,19.205,3550915,0
2008-05-23,19.152,19.152,18.709,18.849,6828869,0
2008-05-27,18.775,19.264,18.775,19.223,6307503,0
2008-05-28,19.354,20.059,19.328,19.918,10104835,0
2008-05-29,19.97,20.065,19.679,19.842,9713110,0
2008-05-30,19.81,20.199,18.122,18.342,28590529,0
2008-06-02,18.072,18.226,17.798,18.045,17508564,0
2008-06-03,18.052,18.318,17.584,17.808,10118978,0
2008-06-04,17.882,17.982,17.632,17.718,6656759,0
2008-06-05,17.821,17.941,17.658,17.941,6283163,0
2008-06-06,17.81,17.832,17.135,17.135,9936398,0
2008-06-09,17.158,17.198,16.451,16.595,13399805,0
2008-06-10,16.435,16.658,16.389,16.617,8353108,0
2008-06-11,16.617,16.617,16.128,16.181,8002042,0
2008-06-12,16.231,16.632,16.231,16.438,6787943,0
2008-06-13,16.301,16.695,16.256,16.663,8601260,0
2008-06-16,16.516,17.035,16.446,16.989,7658900,0
2008-06-17,17.066,17.08,16.467,16.467,6734130,0
2008-06-18,16.428,16.495,16.202,16.299,7010436,0
2008-06-19,16.351,16.5,16.101,16.161,7725620,0
2008-06-20,16.111,16.111,15.438,15.521,16281695,0
2008-06-23,15.666,15.876,15.379,15.615,8180976,0
2008-06-24,15.47,15.676,15.247,15.447,9711262,0
2008-06-25,15.569,15.818,15.416,15.548,6169189,0
2008-06-26,15.453,15.51,14.76,14.767,10244280,0
2008-06-27,14.816,15.033,14.652,14.824,12483550,0
2008-06-30,14.818,15.343,14.698,15.049,10450833,0
2008-07-01,14.92,15.101,14.624,14.84,10329975,0
2008-07-02,14.923,15.214,14.595,14.595,9437170,0
2008-07-03,14.755,14.851,14.45,14.544,4082524,0
2008-07-07,14.667,14.811,14.427,14.566,12021382,0
2008-07-08,14.495,14.87,14.416,14.87,6306616,0
2008-07-09,14.798,15.025,14.334,14.334,6102331,0
2008-07-10,14.309,14.676,14.127,14.515,6691270,0
2008-07-11,14.323,14.35,13.828,14.075,10110820,0
2008-07-14,14.334,14.334,13.831,13.91,7458310,0
2008-07-15,13.825,14.189,13.592,13.915,8876863,0
2008-07-16,13.941,14.454,13.725,14.423,7034507,0
2008-07-17,14.475,15.079,14.18,15.049,9685902,0
2008-07-18,15.287,15.472,14.84,15.049,12540970,0
2008-07-21,15.104,15.128,14.755,14.875,4294016,0
2008-07-22,14.801,15.343,14.589,15.334,4934948,0
2008-07-23,15.372,15.911,15.076,15.244,9475434,0
2008-07-24,15.177,15.372,14.755,14.764,5363124,0
2008-07-25,14.67,14.957,14.479,14.728,4161249,0
2008-07-28,14.58,15.003,14.517,14.53,3511362,0
2008-07-29,14.639,15.136,14.463,14.948,6508149,0
2008-07-30,14.897,15.073,14.704,14.933,6091230,0
2008-07-31,14.933,15.805,14.873,15.728,12533925,0
2008-08-01,15.872,16.742,15.797,16.412,23194960,0
2008-08-04,16.483,16.483,16.047,16.054,10288211,0
2008-08-05,16.491,17.214,15.794,15.878,14768176,0
2008-08-06,15.829,16.128,14.937,15.125,13387609,0
2008-08-07,14.943,15.131,14.405,14.52,9768658,0
2008-08-08,14.427,15.003,14.378,14.873,8533311,0
2008-08-11,14.875,15.343,14.676,15.31,10822770,0
2008-08-12,15.272,15.585,15.131,15.387,6825118,0
2008-08-13,15.294,15.434,14.907,15.217,6336388,0
2008-08-14,15.006,15.513,14.861,15.332,6149948,0
2008-08-15,15.669,16.361,15.606,16.188,13609597,0
2008-08-18,16.282,16.282,15.486,15.588,7117486,0
2008-08-19,15.5,15.5,14.879,14.933,8440475,0
2008-08-20,15.083,15.101,14.725,15.06,7296355,0
2008-08-21,14.861,15.46,14.861,15.347,4655929,0
2008-08-22,15.423,15.699,15.232,15.664,4356068,0
2008-08-25,15.591,15.624,14.992,15.119,5734422,0
2008-08-26,15.148,15.391,15.003,15.372,5360421,0
2008-08-27,15.427,15.805,15.423,15.678,5032327,0
2008-08-28,15.799,16.707,15.745,16.653,14003013,0
2008-08-29,16.47,16.625,16.245,16.327,6971632,0
2008-09-02,16.698,16.929,16.351,16.361,8479766,0
2008-09-03,16.296,16.617,16.195,16.566,6263095,0
2008-09-04,16.478,16.547,15.76,15.816,6828287,0
2008-09-05,15.726,16.15,15.3,16.08,8618923,0
2008-09-08,16.497,16.867,16.448,16.752,14087525,0
2008-09-09,16.526,17.044,15.657,15.708,11404002,0
2008-09-10,15.914,16.538,15.638,16.237,7898518,0
2008-09-11,16.237,16.574,15.814,16.566,7007945,0
2008-09-12,16.475,16.749,16.256,16.716,6181955,0
2008-09-15,16.188,16.802,16.002,16.119,8856310,0
2008-09-16,15.77,16.597,15.486,16.566,19338431,0
2008-09-17,16.313,16.992,15.929,16.181,14391604,0
2008-09-18,16.464,17.429,16.336,16.867,18006895,0
2008-09-19,17.655,19.273,17.462,18.33,22437275,0
2008-09-22,18.233,18.389,17.655,17.81,9633348,0
2008-09-23,17.761,18.484,17.761,17.938,9075433,0
2008-09-24,18.111,18.289,17.58,17.921,5851782,0
2008-09-25,17.949,18.656,17.949,18.458,7149179,0
2008-09-26,18.189,18.45,17.863,18.339,6067233,0
2008-09-29,18.02,18.374,16.923,17.111,13916582,0
2008-09-30,17.613,17.825,17.008,17.825,10476264,0
2008-10-01,17.5,17.875,17.324,17.54,7554596,0
2008-10-02,17.367,17.594,16.995,17.054,5181503,0
2008-10-03,17.32,17.552,16.478,16.713,7076310,0
2008-10-06,16.245,16.475,15.14,16.131,12838398,0
2008-10-07,16.33,16.491,14.539,14.821,10710647,0
2008-10-08,14.566,15.745,14.309,15.086,13487807,0
2008-10-09,15.235,15.708,14.038,14.11,9365142,0
2008-10-10,13.272,14.354,12.785,13.805,16605262,0
2008-10-13,14.46,14.537,13.668,14.267,16457227,0
2008-10-14,14.646,15.003,13.064,13.701,18941687,0
2008-10-15,13.717,13.717,10.93,11.351,20645327,0
2008-10-16,11.429,11.53,9.526,11.405,28267073,0
2008-10-17,11.109,12.198,10.952,11.701,14553108,0
2008-10-20,11.835,12.566,11.731,12.54,9614468,0
2008-10-21,12.34,12.459,11.92,12.022,7800085,0
2008-10-22,11.72,11.886,10.588,11.037,12044121,0
2008-10-23,11.235,11.371,10.01,10.291,17823532,0
2008-10-24,9.712,9.919,8.6897,9.0002,26754052,0
2008-10-27,8.7983,9.2225,8.7281,8.8465,11674027,0
2008-10-28,9.2195,10.087,9.0002,10.087,10978025,0
2008-10-29,10.08,11.798,9.866,11.184,18526890,0
2008-10-30,11.705,11.705,10.99,11.379,8855963,0
2008-10-31,10.885,11.652,10.393,11.248,8014758,0
2008-11-03,11.449,11.449,10.593,10.858,5973765,0
2008-11-04,11.114,11.692,10.885,11.266,8129481,0
2008-11-05,10.885,10.885,9.632,9.8,11704849,0
2008-11-06,9.665,10.129,9.1763,9.284,8817712,0
2008-11-07,9.3388,9.629,9.1222,9.629,5783834,0
2008-11-10,9.68,9.893,9.3319,9.579,7360729,0
2008-11-11,9.4223,9.898,9.1165,9.4817,9732103,0
2008-11-12,9.2899,9.56,9.125,9.2451,10467487,0
2008-11-13,9.329,10.418,9.2394,10.393,11134679,0
2008-11-14,10.301,10.301,9.558,9.646,6334032,0
2008-11-17,9.4758,9.708,9.0493,9.38,6264711,0
2008-11-18,9.3957,9.538,9.0974,9.51,7257777,0
2008-11-19,9.38,9.712,8.8639,8.9016,6847897,0
2008-11-20,9.0002,9.535,8.439,8.5145,12392249,0
2008-11-21,8.7132,9.4441,8.4746,9.32,11265170,0
2008-11-24,9.558,10.475,9.4223,10.2,9134154,0
2008-11-25,10.469,10.695,9.819,10.39,6169380,0
2008-11-26,10.175,11.275,10.135,11.232,5772411,0
2008-11-28,11.012,11.275,10.607,11.069,3469841,0
2008-12-01,10.892,10.892,9.591,9.99,7234411,0
2008-12-02,10.161,10.291,9.712,10.145,6169969,0
2008-12-03,9.964,10.692,9.717,10.648,6904814,0
2008-12-04,10.439,11.08,10.171,10.42,5540699,0
2008-12-05,10.387,10.478,9.617,10.415,7269337,0
2008-12-08,10.681,11.162,10.42,10.588,9950290,0
2008-12-09,10.145,11.152,10.145,10.57,7124109,0
2008-12-10,10.676,11.242,10.624,11.054,5026822,0
2008-12-11,10.927,11.442,10.43,10.668,8700299,0
2008-12-12,10.534,11.173,10.307,11.111,6680846,0
2008-12-15,11.194,11.31,10.524,10.855,5759419,0
2008-12-16,10.963,11.977,10.726,11.888,7239193,0
2008-12-17,11.761,11.988,11.47,11.802,4806868,0
2008-12-18,11.861,12.019,10.745,10.927,6751579,0
2008-12-19,10.963,10.963,9.715,9.886,15466606,0
2008-12-22,9.898,9.96,9.2899,9.4094,10039759,0
2008-12-23,9.907,9.907,8.8287,8.9947,12047457,0
2008-12-24,9.0249,9.063,8.8764,9.0192,4279687,0
2008-12-26,9.0888,9.0888,8.9044,8.9918,3825906,0
2008-12-29,8.966,8.971,8.6499,8.8131,6732549,0
2008-12-30,8.7644,9.0888,8.7644,9.0165,5830703,0
2008-12-31,9.0165,9.104,8.8262,9.007,10939629,0
2009-01-02,9.2253,9.4411,8.9185,9.3829,10971586,0
2009-01-05,9.3427,9.588,9.0744,9.3957,8791182,0
2009-01-06,9.547,9.573,9.183,9.4262,10867645,0
2009-01-07,9.2705,9.4708,9.0849,9.1983,7312240,0
2009-01-08,9.1665,9.4223,8.8435,9.4163,8233526,0
2009-01-09,9.4094,9.4381,9.0427,9.1165,5971935,0
2009-01-12,9.1002,9.1002,8.6273,8.816,8739346,0
2009-01-13,8.7619,9.0211,8.3038,8.5417,12213584,0
2009-01-14,8.2831,8.3417,7.9711,8.1184,11676807,0
2009-01-15,8.139,8.6444,7.8799,8.5183,11632241,0
2009-01-16,8.6247,8.7318,8.4214,8.6444,9293870,0
2009-01-20,8.6073,8.6299,7.8096,7.8447,10664756,0
2009-01-21,7.8917,8.2389,7.7153,8.2213,11001898,0
2009-01-22,8.0627,8.3679,7.8712,8.1622,7038007,0
2009-01-23,7.989,8.4807,7.9448,8.2153,5182247,0
2009-01-26,8.2979,8.5903,8.1213,8.2567,7500812,0
2009-01-27,8.3184,8.5056,8.1684,8.4478,6981085,0
2009-01-28,8.6101,9.0279,8.5354,8.9436,6654250,0
2009-01-29,8.861,8.861,8.3538,8.4452,6181546,0
2009-01-30,8.4922,8.5648,7.9478,8.0447,7461645,0
2009-02-02,7.9448,7.9803,7.6359,7.8062,8123951,0
2009-02-03,7.8062,8.1741,7.7446,8.1242,7563256,0
2009-02-04,8.1979,8.6273,8.1184,8.3125,9952988,0
2009-02-05,8.1741,8.3947,7.8917,8.0507,11189625,0
2009-02-06,7.68,8.3417,7.4444,8.2475,24631806,0
2009-02-09,8.2539,8.7799,8.1655,8.4362,10025258,0
2009-02-10,8.333,8.4362,7.6888,7.8121,14734545,0
2009-02-11,7.9302,8.0009,7.5298,7.7269,6649789,0
2009-02-12,7.6651,7.8622,7.4857,7.8447,8804487,0
2009-02-13,7.9123,7.9448,7.674,7.6857,5727423,0
2009-02-17,7.4389,7.5684,7.3003,7.4298,8501206,0
2009-02-18,7.4799,7.5946,7.2886,7.4358,6994335,0
2009-02-19,7.5034,7.577,7.2032,7.2562,7053797,0
2009-02-20,7.0768,7.4121,7.0179,7.3329,10532135,0
2009-02-23,7.2738,7.4476,7.0531,7.0886,11005297,0
2009-02-24,7.1563,7.7269,7.0444,7.674,9971117,0
2009-02-25,7.6181,7.7769,7.4062,7.6005,10032390,0
2009-02-26,7.68,7.9069,7.3651,7.4151,7522003,0
2009-02-27,7.3563,7.3796,7.0711,7.1091,9655280,0
2009-03-02,6.9414,7.0736,6.4116,6.4646,11996812,0
2009-03-03,6.559,6.6148,6.0793,6.1146,13695755,0
2009-03-04,6.3116,6.3147,5.9498,6.1645,12013423,0
2009-03-05,5.9705,6.0206,5.6407,5.7231,11026357,0
2009-03-06,5.7231,5.9586,5.4939,5.6964,10343587,0
2009-03-09,5.635,5.7731,5.5378,5.7291,8328062,0
2009-03-10,5.8172,6.3232,5.7907,6.306,11279014,0
2009-03-11,6.3765,6.4881,6.2703,6.3971,9658303,0
2009-03-12,6.3824,6.7766,6.2647,6.7473,11304746,0
2009-03-13,6.7707,7.0561,6.7354,7.0089,8061177,0
2009-03-16,7.1449,7.7534,7.1415,7.3357,13334307,0
2009-03-17,7.324,7.8684,7.3033,7.8595,11614889,0
2009-03-18,7.8152,8.2096,7.7419,8.1947,12941145,0
2009-03-19,8.2862,8.5627,8.2035,8.2389,18479203,0
2009-03-20,8.2567,8.2567,7.7063,7.8034,11967698,0
2009-03-23,8.0214,8.3601,7.8476,8.3601,7942102,0
2009-03-24,8.2539,8.6073,8.139,8.3566,8484883,0
2009-03-25,8.5598,8.8011,8.1655,8.5534,10753602,0
2009-03-26,8.6682,8.8131,8.4976,8.8011,7466356,0
2009-03-27,8.7682,8.7682,8.3679,8.4844,6074602,0
2009-03-30,8.2507,8.3717,7.9036,8.0152,5755889,0
2009-03-31,8.1155,8.2389,7.9271,8.1125,7053235,0
2009-04-01,8.0034,8.3451,7.8301,8.3067,7032719,0
2009-04-02,8.5354,8.94,8.4513,8.8223,7158752,0
2009-04-03,8.8465,9.1598,8.6897,9.1402,6969222,0
2009-04-06,9.0457,9.1402,8.8262,9.104,6737170,0
2009-04-07,8.9371,9.0031,8.5716,8.6419,6926700,0
2009-04-08,8.7426,8.7426,8.1093,8.3538,9480401,0
2009-04-09,8.613,9.2869,8.6038,9.2705,10633473,0
2009-04-13,9.1598,9.529,8.9512,9.4906,7042045,0
2009-04-14,9.4322,9.4322,8.7527,8.8727,9973270,0
2009-04-15,8.8315,9.0935,8.771,9.082,9467572,0
2009-04-16,9.1307,9.696,8.966,9.542,8932297,0
2009-04-17,9.4936,10.241,9.4936,10.138,11067162,0
2009-04-20,10.264,10.437,9.563,9.584,11852648,0
2009-04-21,9.4847,10.19,9.2733,10.057,7184759,0
2009-04-22,9.945,10.631,9.854,10.275,9025114,0
2009-04-23,10.254,10.687,10.1,10.671,8988123,0
2009-04-24,10.671,11.232,10.54,11.076,9332650,0
2009-04-27,10.892,11.103,10.524,10.679,9279634,0
2009-04-28,10.105,10.502,9.572,10.171,12097726,0
2009-04-29,10.278,10.618,10.132,10.27,8308854,0
2009-04-30,10.456,10.607,10.161,10.377,8173068,0
2009-05-01,10.396,10.401,10.105,10.234,7328386,0
2009-05-04,10.442,10.604,10.209,10.598,10806795,0
2009-05-05,10.087,11.16,10.077,10.819,15391450,0
2009-05-06,10.987,11.076,10.302,10.621,9278517,0
2009-05-07,10.786,10.884,9.684,9.812,8862901,0
2009-05-08,9.934,10.551,9.926,10.494,11123407,0
2009-05-11,10.456,10.456,9.89,9.916,5363391,0
2009-05-12,10.013,10.148,9.659,9.996,6177181,0
2009-05-13,9.94,9.943,9.1704,9.2013,8813197,0
2009-05-14,9.2099,9.529,9.0916,9.3044,6097526,0
2009-05-15,9.2311,9.693,9.127,9.2539,6965124,0
2009-05-18,9.3427,9.886,9.3427,9.757,7556118,0
2009-05-19,9.675,9.923,9.629,9.845,8467894,0
2009-05-20,9.96,10.261,9.4787,9.563,7261366,0
2009-05-21,9.3888,9.4976,9.183,9.3643,6309148,0
2009-05-22,9.4094,9.698,9.3643,9.547,6319246,0
2009-05-26,9.4292,9.96,9.3977,9.923,6683536,0
2009-05-27,9.89,9.975,9.4669,9.4906,7050712,0
2009-05-28,9.579,9.842,9.3977,9.824,6167614,0
2009-05-29,9.83,10.057,9.649,9.882,8825649,0
2009-06-01,10.022,10.524,9.934,10.463,6350858,0
2009-06-02,10.423,10.705,10.423,10.537,8735832,0
2009-06-03,10.427,10.491,10.148,10.31,5947524,0
2009-06-04,10.37,10.449,10.004,10.405,5874404,0
2009-06-05,10.614,10.692,10.013,10.08,6118745,0
2009-06-08,10.064,10.129,9.876,10.035,5703138,0
2009-06-09,10.05,10.234,9.99,10.022,5083730,0
2009-06-10,10.1,10.254,9.928,10.062,7102910,0
2009-06-11,10.06,10.317,9.964,10.164,6817695,0
2009-06-12,10.053,10.093,9.86,10.057,4653468,0
2009-06-15,9.938,10.071,9.544,9.624,5236207,0
2009-06-16,9.598,9.598,9.0493,9.1868,8114581,0
2009-06-17,9.2705,9.2705,8.5534,8.6021,11826291,0
2009-06-18,8.6364,8.861,8.5056,8.5509,9554834,0
2009-06-19,8.686,8.6989,8.3859,8.5002,10395876,0
2009-06-22,8.3654,8.6021,8.2066,8.2096,9081042,0
2009-06-23,8.1861,8.5716,8.1598,8.4568,7908775,0
2009-06-24,8.5056,9.1192,8.4922,8.8699,11768102,0
2009-06-25,8.8887,9.1307,8.6182,9.0125,8087375,0
2009-06-26,8.9833,9.0314,8.816,8.8727,4854463,0
2009-06-29,8.9016,9.0457,8.8223,9.0031,4237809,0
2009-06-30,9.0192,9.1704,8.8186,8.9531,7502399,0
2009-07-01,9.0343,9.2331,8.9185,9.0541,5208087,0
2009-07-02,8.9044,8.966,8.6805,8.6832,5337261,0
2009-07-06,8.593,8.8373,8.5627,8.8262,5142658,0
2009-07-07,8.4274,8.6563,8.1714,8.1979,12707011,0
2009-07-08,8.2096,8.3566,7.9654,8.1449,12309643,0
2009-07-09,8.2301,8.2951,8.0627,8.2035,5481802,0
2009-07-10,8.1566,8.3125,7.9977,8.2301,5817580,0
2009-07-13,8.3277,8.5839,8.0862,8.5598,7611077,0
2009-07-14,8.5748,8.6156,8.3277,8.5443,4249001,0
2009-07-15,8.6563,8.9833,8.6527,8.9512,6118508,0
2009-07-16,8.9568,9.1192,8.8112,8.9861,4748888,0
2009-07-17,8.8951,9.0888,8.8287,9.0165,6312046,0
2009-07-20,9.0935,9.3515,8.9596,9.3486,7025133,0
2009-07-21,9.45,9.611,9.1763,9.4016,5893725,0
2009-07-22,9.3113,9.617,9.3044,9.523,5870043,0
2009-07-23,9.549,10.342,9.542,10.278,14702305,0
2009-07-24,10.204,10.299,9.972,10.224,5714792,0
2009-07-27,10.234,10.449,10.125,10.42,5227793,0
2009-07-28,10.295,10.377,10.073,10.258,6225919,0
2009-07-29,10.142,10.243,10.007,10.207,5488678,0
2009-07-30,10.345,10.598,10.243,10.481,9845869,0
2009-07-31,10.418,10.842,10.227,10.31,10420089,0
2009-08-03,10.505,10.933,10.354,10.745,8744195,0
2009-08-04,10.745,10.855,10.295,10.774,9636442,0
2009-08-05,10.921,11.06,10.71,11.018,7038796,0
2009-08-06,11.033,11.152,10.851,10.943,5159340,0
2009-08-07,11.022,11.625,11.022,11.272,7963745,0
2009-08-10,11.034,11.048,10.814,10.868,10051569,0
2009-08-11,10.96,10.96,10.358,10.469,11712092,0
2009-08-12,10.472,10.972,10.469,10.845,8920130,0
2009-08-13,10.935,11.054,10.722,10.941,4436429,0
2009-08-14,10.885,10.885,10.301,10.582,8305166,0
2009-08-17,10.354,10.427,10.184,10.224,6557878,0
2009-08-18,10.282,10.345,10.161,10.314,5784897,0
2009-08-19,10.22,10.658,10.155,10.481,5230679,0
2009-08-20,10.494,10.575,10.39,10.534,3466521,0
2009-08-21,10.679,10.978,10.561,10.892,6724202,0
2009-08-24,10.972,11.022,10.628,10.687,4748060,0
2009-08-25,10.793,10.978,10.672,10.729,6031033,0
2009-08-26,10.752,11.033,10.628,10.826,5795282,0
2009-08-27,10.765,11.018,10.542,10.983,5148916,0
2009-08-28,11.076,11.175,10.865,11.12,5226473,0
2009-08-31,10.935,11.034,10.797,11.002,5561597,0
2009-09-01,10.97,11.159,10.517,10.547,9656888,0
2009-09-02,10.491,10.712,10.415,10.611,6717278,0
2009-09-03,10.679,10.836,10.387,10.814,6841929,0
2009-09-04,10.784,10.933,10.671,10.914,5352086,0
2009-09-08,11.097,11.097,10.737,10.781,7325101,0
2009-09-09,10.774,10.948,10.695,10.819,6330550,0
2009-09-10,10.777,10.924,10.604,10.885,6846898,0
2009-09-11,10.921,11.219,10.742,10.972,18606221,0
2009-09-14,10.884,11.671,10.858,11.649,14043677,0
2009-09-15,11.635,11.897,11.242,11.586,15605088,0
2009-09-16,11.54,11.743,11.363,11.731,8288011,0
2009-09-17,11.77,11.877,11.305,11.381,9596606,0
2009-09-18,11.417,11.734,11.408,11.668,9178636,0
2009-09-21,11.5,11.677,11.191,11.332,6952334,0
2009-09-22,11.459,11.559,11.365,11.432,4733499,0
2009-09-23,11.445,11.555,11.204,11.219,4702685,0
2009-09-24,11.262,11.285,10.668,10.71,8523616,0
2009-09-25,10.633,10.983,10.628,10.873,6374497,0
2009-09-28,10.885,11.08,10.765,10.99,3217572,0
2009-09-29,10.99,11.248,10.963,10.999,4150327,0
2009-09-30,11.039,11.066,10.624,10.784,8495722,0
2009-10-01,10.679,10.771,10.498,10.498,10423781,0
2009-10-02,10.478,10.478,10.207,10.321,11004937,0
2009-10-05,10.377,10.463,10.113,10.393,7992550,0
2009-10-06,10.557,10.633,10.374,10.491,7344392,0
2009-10-07,10.459,10.521,10.197,10.264,6958743,0
2009-10-08,10.415,10.777,10.324,10.735,13838733,0
2009-10-09,10.745,10.797,10.628,10.695,8568960,0
2009-10-12,10.722,11.005,10.705,10.838,6334169,0
2009-10-13,10.842,11.138,10.817,11.1,6558825,0
2009-10-14,11.194,11.58,11.194,11.542,9592575,0
2009-10-15,11.493,11.782,11.449,11.77,9012844,0
2009-10-16,11.708,11.835,11.477,11.802,10413068,0
2009-10-19,11.774,12.064,11.77,11.968,8889346,0
2009-10-20,11.929,11.988,11.765,11.964,7147590,0
2009-10-21,11.918,12.147,11.826,11.847,8361323,0
2009-10-22,11.847,12.064,11.612,12.014,7615727,0
2009-10-23,12.014,12.014,11.537,11.618,5193155,0
2009-10-26,11.586,11.902,11.245,11.308,7519787,0
2009-10-27,11.278,11.459,11.198,11.235,7413432,0
2009-10-28,11.15,11.33,10.595,10.655,11323169,0
2009-10-29,10.819,11.144,10.71,11.039,8965099,0
2009-10-30,11.072,11.155,10.557,10.692,10655443,0
2009-11-02,10.807,11.046,10.54,10.786,9442612,0
2009-11-03,10.702,10.904,10.652,10.814,7702930,0
2009-11-04,10.896,11.155,10.726,10.755,7041815,0
2009-11-05,10.845,11.198,10.845,11.117,7577869,0
2009-11-06,10.956,11.177,10.826,11.069,5160040,0
2009-11-09,11.109,11.439,11.109,11.423,4377546,0
2009-11-10,11.365,11.456,11.207,11.417,4141543,0
2009-11-11,11.486,11.625,11.335,11.447,4025082,0
2009-11-12,11.412,11.505,11.162,11.216,4411892,0
2009-11-13,11.252,11.365,11.16,11.285,3580395,0
2009-11-16,11.358,11.694,11.358,11.649,5616054,0
2009-11-17,11.627,11.684,11.447,11.645,4096352,0
2009-11-18,11.596,11.661,11.398,11.6,4248263,0
2009-11-19,11.462,11.493,11.278,11.412,4871822,0
2009-11-20,11.295,11.398,11.034,11.141,6734116,0
2009-11-23,11.354,11.603,11.298,11.509,5947250,0
2009-11-24,11.512,11.573,11.256,11.278,5550072,0
2009-11-25,11.314,11.53,11.242,11.429,2789419,0
2009-11-27,11.097,11.175,10.987,11.09,2662070,0
2009-11-30,11.069,11.472,10.941,11.459,7918968,0
2009-12-01,11.503,11.951,11.503,11.914,9808710,0
2009-12-02,11.826,12.237,11.826,12.194,6559038,0
2009-12-03,12.492,12.953,12.367,12.404,12691156,0
2009-12-04,12.494,12.799,12.298,12.517,6561859,0
2009-12-07,12.455,12.575,12.357,12.423,4802487,0
2009-12-08,12.459,12.47,12.147,12.22,4010574,0
2009-12-09,12.239,12.372,12.098,12.322,3940534,0
2009-12-10,12.392,12.419,12.128,12.167,3587030,0
2009-12-11,12.237,12.389,12.155,12.37,3175328,0
2009-12-14,12.455,12.532,12.326,12.509,3179772,0
2009-12-15,13.66,13.771,12.566,12.684,31473285,0
2009-12-16,12.925,13.2,12.877,12.944,13680603,0
2009-12-17,12.838,12.934,12.65,12.65,5276649,0
2009-12-18,12.583,12.753,12.449,12.593,7497074,0
2009-12-21,12.598,12.785,12.593,12.684,3768995,0
2009-12-22,12.68,12.854,12.65,12.831,4557447,0
2009-12-23,12.92,12.938,12.712,12.906,2841558,0
2009-12-24,12.947,13.012,12.906,12.992,984489,0
2009-12-28,13.003,13.044,12.758,12.861,2116480,0
2009-12-29,12.941,12.992,12.826,12.944,2583132,0
2009-12-30,12.815,12.906,12.764,12.906,2198986,0
2009-12-31,12.934,12.967,12.668,12.694,2385576,0
2010-01-04,12.915,13.073,12.781,13.029,6227346,0
2010-01-05,13.032,13.311,12.854,13.307,5860359,0
2010-01-06,13.041,13.309,12.931,13.159,7661245,0
2010-01-07,13.105,13.136,12.877,13.1,4828491,0
2010-01-08,13.019,13.08,12.858,12.98,4451933,0
2010-01-11,12.989,13.091,12.883,13.065,3795184,0
2010-01-12,12.953,13.065,12.749,12.912,3084235,0
2010-01-13,12.925,13.065,12.775,13.029,2470715,0
2010-01-14,12.95,12.989,12.788,12.906,2651746,0
2010-01-15,12.915,12.984,12.771,12.826,4557128,0
2010-01-19,12.824,13.166,12.799,13.159,2752671,0
2010-01-20,13.048,13.132,12.852,12.941,4300522,0
2010-01-21,12.931,12.984,12.346,12.349,5885323,0
2010-01-22,12.289,12.433,12.113,12.141,6524524,0
2010-01-25,12.32,12.404,12.052,12.198,5555230,0
2010-01-26,12.141,12.357,12.098,12.229,4951309,0
2010-01-27,12.174,12.194,11.914,12.137,8147660,0
2010-01-28,12.22,12.255,11.798,11.911,4700444,0
2010-01-29,12.013,12.214,11.733,11.741,6998676,0
2010-02-01,11.883,12.067,11.734,12.064,6831258,0
2010-02-02,12.08,12.529,11.94,12.494,7627968,0
2010-02-03,12.461,12.515,12.213,12.289,7322406,0
2010-02-04,12.298,12.298,11.847,11.886,7570991,0
2010-02-05,11.777,11.847,11.256,11.609,15405902,0
2010-02-08,11.649,11.835,11.534,11.549,7311900,0
2010-02-09,11.717,11.847,11.479,11.708,6949438,0
2010-02-10,11.708,11.734,11.385,11.549,4180708,0
2010-02-11,11.568,11.68,11.447,11.658,4074520,0
2010-02-12,11.477,11.656,11.373,11.633,5907908,0
2010-02-16,11.777,11.929,11.737,11.911,5531915,0
2010-02-17,11.994,12.054,11.755,11.864,5228319,0
2010-02-18,11.794,11.968,11.777,11.946,4761879,0
2010-02-19,11.918,12.234,11.866,12.148,6851059,0
2010-02-22,12.209,12.209,11.918,12.152,5331631,0
2010-02-23,12.119,12.206,11.964,12.07,6836154,0
2010-02-24,12.134,12.419,12.067,12.37,7257202,0
2010-02-25,12.183,12.183,11.938,12.131,7798440,0
2010-02-26,12.191,12.249,11.861,11.888,6087707,0
2010-03-01,11.971,12.295,11.946,12.275,6195320,0
2010-03-02,12.376,12.55,12.322,12.483,5866295,0
2010-03-03,12.55,12.722,12.486,12.585,5039272,0
2010-03-04,12.639,12.696,12.395,12.515,4151567,0
2010-03-05,12.654,12.778,12.623,12.764,3285800,0
2010-03-08,12.778,12.924,12.755,12.826,3540897,0
2010-03-09,12.726,12.964,12.726,12.815,3354078,0
2010-03-10,12.819,12.868,12.583,12.654,4680192,0
2010-03-11,12.615,12.901,12.587,12.885,4093521,0
2010-03-12,12.931,13.032,12.781,12.852,3338434,0
2010-03-15,12.841,12.864,12.632,12.761,2680342,0
2010-03-16,12.826,13.166,12.758,13.136,5369719,0
2010-03-17,13.154,13.365,13.119,13.335,4001237,0
2010-03-18,13.352,13.386,13.102,13.189,3483325,0
2010-03-19,13.173,13.335,12.98,13.058,5773002,0
2010-03-22,12.909,13.25,12.824,13.229,2916864,0
2010-03-23,13.242,13.335,13.038,13.335,3584159,0
2010-03-24,13.279,13.368,13.197,13.242,3009748,0
2010-03-25,13.344,13.371,12.977,12.995,3818392,0
2010-03-26,13.051,13.265,12.883,13.035,4551142,0
2010-03-29,13.089,13.311,13.083,13.206,2978237,0
2010-03-30,13.283,13.514,13.2,13.314,4959965,0
2010-03-31,13.259,13.402,13.164,13.322,4388944,0
2010-04-01,13.408,13.521,13.303,13.418,4886040,0
2010-04-05,13.455,13.708,13.418,13.571,3954030,0
2010-04-06,13.535,13.663,13.449,13.629,5997095,0
2010-04-07,13.592,13.69,13.434,13.528,6581421,0
2010-04-08,13.492,13.511,13.337,13.487,5867571,0
2010-04-09,13.571,13.911,13.408,13.885,7332929,0
2010-04-12,13.665,13.671,13.505,13.578,7798484,0
2010-04-13,13.517,13.535,13.432,13.478,5758037,0
2010-04-14,13.578,13.924,13.489,13.854,5799086,0
2010-04-15,13.79,13.91,13.732,13.799,3884936,0
2010-04-16,13.756,14.144,13.756,14.083,9260105,0
2010-04-19,13.972,14.215,13.873,14.211,7137899,0
2010-04-20,14.314,14.798,14.314,14.652,10534105,0
2010-04-21,14.698,15.025,14.649,15.006,9541806,0
2010-04-22,14.858,15.304,14.732,15.25,13534263,0
2010-04-23,15.279,15.714,15.135,15.683,15447415,0
2010-04-26,15.757,15.794,15.29,15.353,0,0
2010-04-27,15.3,15.3,14.686,14.749,10290909,0
2010-04-28,14.475,14.855,14.416,14.506,15839679,0
2010-04-29,14.892,15.016,14.66,14.923,9576632,0
2010-04-30,14.858,15.064,14.569,14.569,7949477,0
2010-05-03,14.573,14.995,14.573,14.937,5963764,0
2010-05-04,14.698,14.701,14.172,14.323,7690642,0
2010-05-05,14.243,14.39,13.911,14.077,7349372,0
2010-05-06,14.334,14.334,12.357,13.361,13869126,0
2010-05-07,13.132,13.641,12.934,13.145,12149212,0
2010-05-10,13.86,14.032,13.614,13.958,8854332,0
2010-05-11,13.804,14.121,13.663,13.875,7936525,0
2010-05-12,13.969,14.238,13.919,14.232,5788973,0
2010-05-13,14.151,14.192,13.787,13.848,5012050,0
2010-05-14,13.701,13.753,13.4,13.561,6576367,0
2010-05-17,13.629,13.816,13.145,13.455,6949522,0
2010-05-18,13.6,13.819,12.984,13.08,8544761,0
2010-05-19,12.964,13.089,12.578,12.917,10431029,0
2010-05-20,12.477,12.758,12.34,12.34,11899893,0
2010-05-21,12.016,12.694,11.958,12.647,9882768,0
2010-05-24,12.553,12.699,12.223,12.261,6671439,0
2010-05-25,11.92,12.223,11.726,12.22,12170300,0
2010-05-26,12.42,12.602,12.216,12.232,9464737,0
2010-05-27,12.553,12.706,12.407,12.694,10739931,0
2010-05-28,12.841,12.903,12.436,12.529,7149908,0
2010-06-01,12.346,12.593,12.143,12.171,7202268,0
2010-06-02,12.257,12.494,12.176,12.492,6634541,0
2010-06-03,12.492,12.582,12.206,12.349,5157944,0
2010-06-04,12.112,12.194,11.755,11.804,9334877,0
2010-06-07,11.811,11.826,11.456,11.47,12588694,0
2010-06-08,11.476,11.658,11.301,11.628,8832605,0
2010-06-09,11.807,11.849,11.385,11.462,8415453,0
2010-06-10,11.689,11.855,11.596,11.829,5863183,0
2010-06-11,11.717,12.095,11.717,12.067,6488934,0
2010-06-14,12.167,12.291,11.873,11.9,7241807,0
2010-06-15,11.968,12.019,11.794,11.991,7755863,0
2010-06-16,11.844,11.918,11.686,11.755,8981239,0
2010-06-17,11.797,11.837,11.484,11.606,8654591,0
2010-06-18,11.661,11.686,11.53,11.549,8360074,0
2010-06-21,11.758,11.835,11.542,11.609,10431880,0
2010-06-22,11.605,11.724,11.166,11.199,7571983,0
2010-06-23,11.16,11.47,11.052,11.42,10815588,0
2010-06-24,11.323,11.391,10.956,10.974,15737012,0
2010-06-25,11.005,11.052,10.873,10.974,11496517,0
2010-06-28,10.939,10.999,10.777,10.836,9068685,0
2010-06-29,10.595,10.629,10.342,10.418,13268541,0
2010-06-30,10.375,10.543,10.34,10.357,12996833,0
2010-07-01,10.314,10.498,10.1,10.34,12132472,0
2010-07-02,10.368,10.439,10.062,10.152,6319286,0
2010-07-06,10.317,10.343,9.96,10.097,8564520,0
2010-07-07,10.145,10.423,10.087,10.419,8726255,0
2010-07-08,10.517,10.566,10.31,10.488,5610417,0
2010-07-09,10.48,10.592,10.401,10.543,5294479,0
2010-07-12,11.159,12.34,10.919,11.439,28277732,0
2010-07-13,11.7,12.116,11.598,11.837,22121395,0
2010-07-14,11.861,11.861,11.549,11.733,11925274,0
2010-07-15,11.733,11.997,11.566,11.956,17597247,0
2010-07-16,11.9,12.02,11.7,11.918,27306541,0
2010-07-19,11.861,12.319,11.861,12.309,33207388,0
2010-07-20,12.557,13.179,12.198,12.732,12791973,0
2010-07-21,12.939,12.939,12.235,12.381,15279810,0
2010-07-22,12.699,12.956,12.539,12.868,10370551,0
2010-07-23,12.859,13.3,12.827,13.283,8012159,0
2010-07-26,13.33,13.643,13.234,13.618,7703350,0
2010-07-27,13.78,13.832,13.467,13.546,7011969,0
2010-07-28,13.546,13.546,13.131,13.251,5452310,0
2010-07-29,13.381,13.484,13.044,13.171,7314663,0
2010-07-30,13.068,13.171,12.755,12.956,7068165,0
2010-08-02,13.322,13.538,13.14,13.505,6956465,0
2010-08-03,13.523,13.666,13.308,13.561,4452885,0
2010-08-04,13.698,14.067,13.65,13.979,5059119,0
2010-08-05,14.105,14.161,13.729,13.77,3779957,0
2010-08-06,13.659,13.804,13.467,13.713,3486485,0
2010-08-09,13.912,13.937,13.795,13.908,2691045,0
2010-08-10,13.78,13.946,13.588,13.77,3633799,0
2010-08-11,13.514,13.588,13.017,13.068,6985675,0
2010-08-12,12.901,13.322,12.859,13.148,5045493,0
2010-08-13,13.106,13.268,13.061,13.068,2735977,0
2010-08-16,12.989,13.243,12.963,12.98,2497102,0
2010-08-17,13.14,13.603,13.061,13.514,3527171,0
2010-08-18,13.505,13.514,13.251,13.381,2900683,0
2010-08-19,13.33,13.33,12.884,12.915,4749532,0
2010-08-20,12.796,13.035,12.779,12.901,4302401,0
2010-08-23,12.98,13.148,12.595,12.619,5237794,0
2010-08-24,12.461,12.517,12.26,12.363,5187457,0
2010-08-25,12.293,12.582,12.027,12.508,5873078,0
2010-08-26,12.603,12.668,12.355,12.363,7649484,0
2010-08-27,12.524,12.683,12.268,12.603,5285547,0
2010-08-30,12.573,12.573,12.363,12.42,3296205,0
2010-08-31,12.339,12.727,12.323,12.541,6093420,0
2010-09-01,12.691,13.14,12.582,13.068,13064648,0
2010-09-02,13.011,13.14,12.876,13.091,8735301,0
2010-09-03,13.292,13.33,13.068,13.091,9771429,0
2010-09-07,12.971,12.989,12.612,12.676,10228174,0
2010-09-08,12.557,12.908,12.5,12.772,7659319,0
2010-09-09,13.035,13.106,12.813,12.924,6526356,0
2010-09-10,12.924,13.068,12.859,13.004,4861316,0
2010-09-13,13.171,13.251,12.948,13.061,6722623,0
2010-09-14,13.011,13.091,12.755,12.852,6247091,0
2010-09-15,12.804,12.901,12.619,12.723,7234614,0
2010-09-16,12.691,12.779,12.5,12.653,4929459,0
2010-09-17,12.662,12.82,12.5,12.755,7626975,0
2010-09-20,12.813,12.813,12.461,12.461,9637672,0
2010-09-21,12.582,12.619,12.206,12.301,11099353,0
2010-09-22,12.268,12.644,12.243,12.612,10638979,0
2010-09-23,12.5,12.741,12.381,12.619,7815544,0
2010-09-24,12.763,13.075,12.741,13.044,7964055,0
2010-09-27,13.044,13.195,12.939,13.084,5610454,0
2010-09-28,13.061,13.148,12.868,13.084,5365396,0
2010-09-29,13.061,13.106,12.844,12.884,4854560,0
2010-09-30,13.028,13.028,12.515,12.586,18568506,0
2010-10-01,12.779,12.924,12.683,12.852,5931602,0
2010-10-04,12.763,12.901,12.548,12.603,6122951,0
2010-10-05,12.779,12.915,12.662,12.884,5903857,0
2010-10-06,12.868,12.868,12.699,12.827,4707048,0
2010-10-07,12.868,12.901,12.653,12.732,3555938,0
2010-10-08,12.747,12.788,12.582,12.636,5234001,0
2010-10-11,12.627,12.741,12.548,12.582,2862027,0
2010-10-12,12.627,12.699,12.461,12.653,4457194,0
2010-10-13,12.741,12.915,12.627,12.788,5990013,0
2010-10-14,12.683,12.732,12.477,12.587,5800400,0
2010-10-15,12.676,12.676,12.268,12.397,7785500,0
2010-10-18,12.381,12.452,12.206,12.235,7900265,0
2010-10-19,12.148,12.39,12.061,12.164,6514928,0
2010-10-20,12.243,12.324,12.11,12.22,5764393,0
2010-10-21,12.285,12.477,12.235,12.397,5138720,0
2010-10-22,12.434,12.565,12.406,12.557,3946976,0
2010-10-25,12.653,12.779,12.557,12.772,6436330,0
2010-10-26,12.668,12.699,12.452,12.612,7290159,0
2010-10-27,12.524,12.627,12.5,12.627,3851357,0
2010-10-28,12.699,12.772,12.363,12.532,4859965,0
2010-10-29,12.668,13.051,12.651,12.953,8325097,0
2010-11-01,13.068,13.243,12.924,13.061,5234710,0
2010-11-02,13.191,13.221,13.046,13.109,3538305,0
2010-11-03,13.068,13.268,12.939,13.114,6250626,0
2010-11-04,13.275,13.618,13.218,13.58,6803352,0
2010-11-05,13.58,14.042,13.523,13.979,7050587,0
2010-11-08,13.899,14.24,13.691,14.217,6596030,0
2010-11-09,14.232,14.353,13.747,13.842,8866818,0
2010-11-10,13.875,14.161,13.762,14.081,4954241,0
2010-11-11,13.937,14.232,13.851,14.178,4318994,0
2010-11-12,14.05,14.217,13.795,13.937,5209060,0
2010-11-15,13.994,14.379,13.899,14.042,7150518,0
2010-11-16,13.919,13.97,13.433,13.505,6029199,0
2010-11-17,13.505,13.937,13.449,13.659,5357137,0
2010-11-18,13.808,14.05,13.754,13.795,4614590,0
2010-11-19,13.788,13.808,13.618,13.721,3879965,0
2010-11-22,13.635,13.859,13.561,13.704,4498608,0
2010-11-23,13.58,13.738,13.442,13.546,5534686,0
2010-11-24,13.659,13.867,13.618,13.808,2373637,0
2010-11-26,13.691,13.704,13.523,13.603,2112071,0
2010-11-29,13.41,13.499,13.226,13.442,4661938,0
2010-11-30,13.376,13.416,13.254,13.334,5137914,0
2010-12-01,13.561,13.713,13.418,13.618,4261242,0
2010-12-02,13.618,14.024,13.554,14.01,5161307,0
2010-12-03,13.912,14.154,13.883,14.136,3358312,0
2010-12-06,14.089,14.178,13.946,14.136,3311507,0
2010-12-07,14.634,14.634,14.201,14.249,6237324,0
2010-12-08,14.217,14.217,13.721,13.804,8604816,0
2010-12-09,13.883,14.154,13.859,14.121,6480097,0
2010-12-10,14.24,14.291,14.05,14.187,4407691,0
2010-12-13,14.291,14.407,14.217,14.298,8082097,0
2010-12-14,14.344,14.379,14.217,14.312,5728575,0
2010-12-15,14.291,14.379,14.171,14.201,7999625,0
2010-12-16,14.188,14.402,14.114,14.373,6286736,0
2010-12-17,14.395,14.655,14.336,14.504,10302032,0
2010-12-20,14.65,14.793,14.537,14.758,5060276,0
2010-12-21,14.85,14.92,14.68,14.705,7626173,0
2010-12-22,14.793,14.793,14.68,14.73,7664150,0
2010-12-23,14.758,14.842,14.713,14.824,3631742,0
2010-12-27,14.801,15,14.713,14.945,2964345,0
2010-12-28,14.968,15.095,14.895,15.049,3021779,0
2010-12-29,15.098,15.194,15.026,15.179,3235706,0
2010-12-30,15.179,15.213,15.026,15.14,2807029,0
2010-12-31,15.117,15.207,15.059,15.117,3459322,0
2011-01-03,15.344,15.838,15.344,15.783,6828628,0
2011-01-04,15.896,15.896,15.512,15.614,9686498,0
2011-01-05,15.638,16.167,15.558,16.103,10105413,0
2011-01-06,16.149,16.413,15.942,15.991,13421244,0
2011-01-07,16.127,16.439,15.975,16.431,14075033,0
2011-01-10,16.334,16.661,16.132,16.614,13018034,0
2011-01-11,16.654,16.902,16.596,16.876,9956235,0
2011-01-12,17.061,17.223,16.798,17.213,8325960,0
2011-01-13,17.253,17.293,17.021,17.045,8339438,0
2011-01-14,16.917,17.284,16.854,17.275,7026166,0
2011-01-18,17.225,17.346,17.113,17.346,5982567,0
2011-01-19,17.313,17.362,16.928,17.025,9604760,0
2011-01-20,17.005,17.348,16.909,17.253,7912644,0
2011-01-21,17.422,17.98,17.348,17.962,16674834,0
2011-01-24,17.925,18.251,17.925,18.196,15516329,0
2011-01-25,18.218,18.603,18.155,18.37,13509362,0
2011-01-26,18.428,18.452,18.123,18.237,12621462,0
2011-01-27,18.266,18.394,18.146,18.377,8393913,0
2011-01-28,18.428,18.507,18.042,18.107,8717411,0
2011-01-31,18.188,18.564,18.161,18.517,7322091,0
2011-02-01,18.643,19.169,18.323,19.082,10513387,0
2011-02-02,18.836,19.162,18.627,18.827,8104072,0
2011-02-03,18.817,18.881,18.535,18.834,8614609,0
2011-02-04,19.13,19.773,19.121,19.41,13079186,0
2011-02-07,18.066,18.955,18.035,18.857,17285678,0
2011-02-08,18.89,19.441,18.776,19.416,8497070,0
2011-02-09,19.37,19.432,19.162,19.423,7448096,0
2011-02-10,19.353,19.773,19.217,19.756,8134647,0
2011-02-11,19.595,20.158,19.587,20.127,7780856,0
2011-02-14,20.103,20.129,19.672,19.833,7064032,0
2011-02-15,19.776,19.977,19.729,19.977,6968783,0
2011-02-16,19.989,20.167,19.966,20.039,10267535,0
2011-02-17,19.999,20.233,19.969,20.095,7736592,0
2011-02-18,20.145,20.158,19.935,20.093,6949753,0
2011-02-22,19.539,19.747,19.121,19.202,15147929,0
2011-02-23,19.186,19.434,18.527,18.824,11473122,0
2011-02-24,18.753,19.217,18.566,19.13,9148318,0
2011-02-25,19.315,19.476,19.249,19.45,5294485,0
2011-02-28,19.493,19.678,19.338,19.622,5103200,0
2011-03-01,19.734,19.747,18.728,18.775,8144345,0
2011-03-02,18.767,19.177,18.687,18.921,4342866,0
2011-03-03,19.169,19.458,19.09,19.38,6033383,0
2011-03-04,19.324,19.41,18.783,18.946,5061289,0
2011-03-07,19.169,19.258,18.608,18.759,5936366,0
2011-03-08,18.759,18.953,18.59,18.792,9407451,0
2011-03-09,18.783,18.97,18.583,18.97,5899933,0
2011-03-10,18.728,18.728,18.373,18.447,5195225,0
2011-03-11,18.51,19.717,18.503,19.595,13866322,0
2011-03-14,19.894,20.031,19.499,19.927,10983422,0
2011-03-15,19.344,20.022,19.177,19.851,10481032,0
2011-03-16,19.837,19.877,19.274,19.274,8476205,0
2011-03-17,19.742,19.801,19.282,19.549,5781857,0
2011-03-18,19.918,20.055,19.565,19.604,15397006,0
2011-03-21,19.885,20.093,19.709,20.062,2411135,0
2011-03-22,20.215,20.215,19.613,19.684,5754419,0
2011-03-23,19.7,19.918,19.522,19.693,7156058,0
2011-03-24,19.842,19.966,19.468,19.556,7496621,0
2011-03-25,19.587,19.709,19.388,19.468,6767085,0
2011-03-28,19.522,19.668,19.353,19.627,4982897,0
2011-03-29,19.539,19.821,19.458,19.798,4108207,0
2011-03-30,19.885,19.935,19.726,19.789,4898750,0
2011-03-31,19.694,19.981,19.669,19.775,4882763,0
2011-04-01,19.948,20.248,19.948,20.206,6098834,0
2011-04-04,20.285,20.294,20.022,20.062,3802858,0
2011-04-05,19.952,20.027,19.775,19.809,4616378,0
2011-04-06,19.869,19.894,19.258,19.388,6397279,0
2011-04-07,19.306,19.434,19.022,19.371,7286180,0
2011-04-08,19.927,20.006,18.808,18.977,12019182,0
2011-04-11,19.05,19.195,18.535,18.566,8565879,0
2011-04-12,18.352,18.417,17.68,18.133,11292813,0
2011-04-13,18.284,18.284,17.778,18.029,6180389,0
2011-04-14,17.955,18.108,17.803,18.077,5189032,0
2011-04-15,18.406,18.406,18.06,18.239,6002677,0
2011-04-18,17.997,18.012,17.458,17.667,8769534,0
2011-04-19,17.675,17.955,17.577,17.875,6459945,0
2011-04-20,18.198,18.269,17.955,18.181,5065420,0
2011-04-21,18.239,18.26,17.941,18.189,3509546,0
2011-04-25,18.148,18.221,18.06,18.156,2855345,0
2011-04-26,18.239,18.651,18.173,18.635,5306727,0
2011-04-27,18.704,19.154,18.649,19.042,6974572,0
2011-04-28,18.961,19.301,18.921,19.283,7343714,0
2011-04-29,19.215,19.215,18.071,18.491,13464703,0
2011-05-02,18.52,18.59,18.052,18.165,7091607,0
2011-05-03,18.117,18.286,17.8,18.085,6760549,0
2011-05-04,18.133,18.133,17.686,17.777,5074017,0
2011-05-05,17.64,18.052,17.599,17.761,5694906,0
2011-05-06,18.029,18.085,17.68,17.753,4567129,0
2011-05-09,17.728,17.979,17.68,17.946,3309819,0
2011-05-10,17.997,18.19,17.889,18.148,4580171,0
2011-05-11,18.108,18.173,17.777,17.825,5283891,0
2011-05-12,17.719,17.955,17.559,17.818,4612982,0
2011-05-13,17.873,17.905,17.671,17.728,4004977,0
2011-05-16,17.704,18.247,17.599,17.905,5665055,0
2011-05-17,17.851,17.865,17.333,17.397,6099281,0
2011-05-18,17.453,17.997,17.388,17.97,6841300,0
2011-05-19,17.989,18.101,17.526,17.663,5747559,0
2011-05-20,17.599,17.777,17.371,17.607,5518937,0
2011-05-23,17.357,17.437,17.22,17.275,4111017,0
2011-05-24,17.357,17.494,17.283,17.422,4486684,0
2011-05-25,17.316,17.746,17.298,17.64,4632568,0
2011-05-26,17.55,17.889,17.467,17.857,4675490,0
2011-05-27,17.325,17.388,16.789,16.886,14027281,0
2011-05-31,17.027,17.438,16.97,17.43,7295297,0
2011-06-01,17.363,17.429,16.766,16.766,7777163,0
2011-06-02,16.831,17.096,16.766,16.846,6818540,0
2011-06-03,16.603,16.919,16.586,16.806,6082346,0
2011-06-06,16.919,17.025,16.578,16.586,5049518,0
2011-06-07,17.114,17.792,17.106,17.422,12568902,0
2011-06-08,17.316,17.333,17.064,17.087,6678808,0
2011-06-09,17.13,17.192,16.982,17.025,4875542,0
2011-06-10,16.99,17.025,16.489,16.506,6528308,0
2011-06-13,16.539,16.691,16.214,16.255,6539147,0
2011-06-14,16.443,16.903,16.443,16.669,6569423,0
2011-06-15,16.524,16.548,16.167,16.193,6816309,0
2011-06-16,16.142,16.486,16.086,16.38,7631080,0
2011-06-17,16.539,16.7,16.384,16.449,7724984,0
2011-06-20,16.401,16.653,16.401,16.458,5069536,0
2011-06-21,16.684,17.13,16.532,17.106,6251282,0
2011-06-22,17.106,17.325,16.982,17.009,6475332,0
2011-06-23,16.749,16.903,16.489,16.855,5210653,0
2011-06-24,16.895,16.982,16.425,16.449,8496185,0
2011-06-27,16.563,16.937,16.449,16.691,4804273,0
2011-06-28,16.806,16.91,16.691,16.91,4029233,0
2011-06-29,16.959,17.258,16.814,17.169,5135488,0
2011-06-30,17.225,17.79,17.109,17.683,6769066,0
2011-07-01,17.648,18.085,17.591,18.035,4853390,0
2011-07-05,17.905,18.042,17.843,17.924,4487182,0
2011-07-06,17.808,17.961,17.718,17.955,4895654,0
2011-07-07,18.133,18.302,18.059,18.261,4920314,0
2011-07-08,18.003,18.059,17.68,17.883,4360960,0
2011-07-11,17.648,17.768,17.413,17.573,4168084,0
2011-07-12,17.526,17.857,17.519,17.713,4469609,0
2011-07-13,17.713,18.133,17.671,17.8,5680243,0
2011-07-14,17.873,17.915,17.404,17.446,4478971,0
2011-07-15,17.543,17.631,17.363,17.519,4520208,0
2011-07-18,17.437,17.519,17.114,17.298,4073347,0
2011-07-19,17.471,18.004,17.408,18.004,5751930,0
2011-07-20,17.97,17.989,17.422,17.631,8936626,0
2011-07-21,17.784,17.97,17.68,17.834,6981872,0
2011-07-22,17.865,18.02,17.768,17.946,4662696,0
2011-07-25,17.704,17.834,17.22,17.22,7432673,0
2011-07-26,17.213,17.246,16.493,16.698,15350674,0
2011-07-27,16.669,16.766,16.264,16.264,8976451,0
2011-07-28,16.322,16.493,16.111,16.224,6717524,0
2011-07-29,15.775,16.656,15.775,16.179,8715573,0
2011-08-01,16.29,16.29,15.639,15.787,11109724,0
2011-08-02,15.635,15.743,15.244,15.253,7541895,0
2011-08-03,15.291,15.365,14.816,15.342,8717680,0
2011-08-04,15.107,15.223,14.609,14.634,11241144,0
2011-08-05,14.903,14.952,14.21,14.463,15081646,0
2011-08-08,13.974,14.232,13.393,13.407,16907317,0
2011-08-09,13.692,13.878,12.8,13.844,22203203,0
2011-08-10,13.764,13.79,13.068,13.107,19020696,0
2011-08-11,13.221,13.772,13.075,13.578,18361439,0
2011-08-12,13.859,13.876,13.548,13.621,8493820,0
2011-08-15,13.683,13.96,13.674,13.932,11381657,0
2011-08-16,13.79,13.966,13.569,13.81,8490538,0
2011-08-17,13.901,13.958,13.679,13.832,7385640,0
2011-08-18,13.484,13.484,12.927,13.067,10652086,0
2011-08-19,12.896,13.303,12.682,12.708,8721772,0
2011-08-22,13.015,13.061,12.488,12.69,9132752,0
2011-08-23,12.822,13.084,12.579,13.084,9248782,0
2011-08-24,13.051,13.408,12.986,13.395,7274037,0
2011-08-25,13.484,13.663,13.001,13.141,7008593,0
2011-08-26,13.084,13.803,12.912,13.752,8844943,0
2011-08-29,13.876,14.152,13.816,14.152,7374625,0
2011-08-30,14.078,14.518,14.029,14.403,6728089,0
2011-08-31,14.506,14.786,14.368,14.712,8524742,0
2011-09-01,14.65,14.771,14.438,14.445,8300147,0
2011-09-02,14.251,14.449,13.919,13.964,6577026,0
2011-09-06,13.696,13.948,13.484,13.816,6425767,0
2011-09-07,14.063,14.366,13.913,14.366,5438635,0
2011-09-08,14.127,14.454,14.054,14.12,5054936,0
2011-09-09,13.92,14.086,13.67,13.76,9154971,0
2011-09-12,13.548,13.786,13.327,13.654,6743043,0
2011-09-13,13.778,13.851,13.548,13.76,6295355,0
2011-09-14,13.841,14.306,13.76,14.135,9200981,0
2011-09-15,14.292,14.403,14.16,14.298,9252712,0
2011-09-16,14.412,14.551,14.21,14.527,6676205,0
2011-09-19,14.169,14.403,13.997,14.292,6595518,0
2011-09-20,14.397,14.617,14.16,14.292,6383195,0
2011-09-21,14.268,14.412,13.786,13.793,8829721,0
2011-09-22,13.359,13.524,12.822,13.009,11853637,0
2011-09-23,12.919,13.1,12.806,13.015,6970848,0
2011-09-26,13.172,13.205,12.747,13.166,8281609,0
2011-09-27,13.385,13.807,13.385,13.484,7318213,0
2011-09-28,13.556,13.621,13.009,13.015,7735574,0
2011-09-29,13.327,13.401,12.896,13.131,6776307,0
2011-09-30,12.91,13.061,12.694,12.694,8022251,0
2011-10-03,12.651,12.927,12.446,12.446,12257099,0
2011-10-04,12.266,13.05,12.095,13.041,13130133,0
2011-10-05,13.041,13.182,12.365,12.894,8560564,0
2011-10-06,12.885,13.452,12.728,13.444,9864901,0
2011-10-07,13.532,13.539,13.084,13.084,8308370,0
2011-10-10,13.344,13.841,13.344,13.841,6468893,0
2011-10-11,13.76,13.851,13.597,13.703,7331962,0
2011-10-12,13.891,14.071,13.71,13.832,8651224,0
2011-10-13,13.71,13.769,13.378,13.629,7190116,0
2011-10-14,13.867,14.046,13.803,14.029,4754743,0
2011-10-17,13.997,14.078,13.401,13.418,6848046,0
2011-10-18,13.449,13.841,13.221,13.752,13189364,0
2011-10-19,13.744,13.816,13.491,13.524,7913884,0
2011-10-20,13.582,13.597,13.131,13.401,8921037,0
2011-10-21,13.577,13.947,13.509,13.947,8540343,0
2011-10-24,14.006,14.347,13.891,14.314,8609712,0
2011-10-25,14.233,14.233,13.684,13.805,8279592,0
2011-10-26,14.037,14.103,13.752,13.948,5841631,0
2011-10-27,14.463,14.829,14.103,14.642,13553464,0
2011-10-28,14.639,14.96,14.299,14.935,9902095,0
2011-10-31,14.644,15.148,14.644,14.675,9697360,0
2011-11-01,14.251,14.433,13.957,13.979,11500414,0
2011-11-02,14.35,14.359,13.907,14.079,9025931,0
2011-11-03,14.26,14.406,13.919,14.316,8048709,0
2011-11-04,14.187,14.227,13.972,14.128,7830627,0
2011-11-07,14.053,14.218,13.865,14.063,6735769,0
2011-11-08,14.218,14.433,14.012,14.406,6446867,0
2011-11-09,13.997,14.104,13.528,13.551,9118011,0
2011-11-10,13.83,13.839,13.495,13.551,5726077,0
2011-11-11,13.8,14.079,13.732,13.907,5913192,0
2011-11-14,13.865,13.899,13.478,13.551,5586341,0
2011-11-15,13.509,13.792,13.47,13.675,5189844,0
2011-11-16,13.518,13.839,13.435,13.543,10246633,0
2011-11-17,13.543,13.601,13.264,13.337,8298573,0
2011-11-18,13.495,13.535,13.255,13.509,6992253,0
2011-11-21,13.289,13.345,13.023,13.091,8694689,0
2011-11-22,13.05,13.173,12.942,12.967,4825275,0
2011-11-23,12.877,12.933,12.694,12.753,5771739,0
2011-11-25,12.712,12.967,12.68,12.746,2208253,0
2011-11-28,13.213,13.247,12.859,12.993,5733766,0
2011-11-29,13.05,13.198,12.967,13.106,4783433,0
2011-11-30,13.507,13.843,13.377,13.825,8903465,0
2011-12-01,13.757,13.821,13.528,13.792,5820542,0
2011-12-02,13.907,14.079,13.766,13.805,5210813,0
2011-12-05,14.028,14.202,13.889,14.046,6220142,0
2011-12-06,13.997,14.153,13.814,14.063,7007734,0
2011-12-07,14.037,14.26,13.83,14.21,5001152,0
2011-12-08,14.111,14.111,13.805,13.839,7404787,0
2011-12-09,14.028,14.233,13.947,14.187,4919210,0
2011-12-12,13.972,14.012,13.592,13.766,6586724,0
2011-12-13,13.858,14.005,13.435,13.551,5825350,0
2011-12-14,13.478,13.675,13.403,13.518,4674042,0
2011-12-15,13.586,13.775,13.586,13.684,4367882,0
2011-12-16,13.784,13.972,13.586,13.75,6271799,0
2011-12-19,13.775,13.792,13.388,13.411,3623808,0
2011-12-20,13.634,14.299,13.617,14.26,7759296,0
2011-12-21,14.242,14.76,14.177,14.755,8796305,0
2011-12-22,14.786,15.125,14.721,15.067,6540188,0
2011-12-23,15.09,15.09,14.875,14.96,2935662,0
2011-12-27,14.944,15.339,14.902,15.117,3476723,0
2011-12-28,15.125,15.462,15.051,15.216,6599510,0
2011-12-29,15.247,15.569,15.174,15.544,5185787,0
2011-12-30,15.48,15.677,15.372,15.372,4138200,0
2012-01-03,15.709,15.972,15.625,15.723,7738075,0
2012-01-04,15.66,15.758,15.43,15.552,8384927,0
2012-01-05,15.52,15.694,15.233,15.462,7429945,0
2012-01-06,15.527,15.866,15.48,15.66,7683405,0
2012-01-09,15.694,15.741,15.462,15.471,4167647,0
2012-01-10,15.908,16.013,15.758,15.815,4928985,0
2012-01-11,15.815,16.269,15.775,16.236,7319392,0
2012-01-12,16.35,16.425,16.063,16.35,7793400,0
2012-01-13,16.236,16.764,16.112,16.648,8370824,0
2012-01-17,16.881,17.154,16.534,16.689,10620989,0
2012-01-18,16.632,16.927,16.55,16.927,5936215,0
2012-01-19,17.067,17.388,17.036,17.296,8217180,0
2012-01-20,17.305,17.356,16.746,17.001,7700815,0
2012-01-23,17.036,17.036,16.434,16.656,8767341,0
2012-01-24,16.482,16.482,16.044,16.416,10670855,0
2012-01-25,16.391,16.746,16.269,16.696,5530147,0
2012-01-26,16.779,17.076,16.731,16.977,6785574,0
2012-01-27,16.871,16.937,16.696,16.854,3926769,0
2012-01-30,16.648,16.755,16.515,16.713,3275868,0
2012-01-31,16.767,16.767,16.376,16.482,5860126,0
2012-02-01,16.632,16.672,16.4,16.533,6088688,0
2012-02-02,16.615,16.713,16.49,16.58,5384601,0
2012-02-03,17.356,17.537,17.027,17.537,9723198,0
2012-02-06,17.314,17.405,16.927,17.044,7602246,0
2012-02-07,16.965,17.023,16.725,16.782,5645763,0
2012-02-08,16.906,16.94,16.683,16.932,4463573,0
2012-02-09,16.979,17.015,16.617,16.766,5286954,0
2012-02-10,16.566,16.666,16.443,16.482,4719558,0
2012-02-13,16.64,16.992,16.606,16.919,5953873,0
2012-02-14,16.854,16.862,16.319,16.449,5316825,0
2012-02-15,16.526,16.551,16.318,16.35,3786016,0
2012-02-16,16.343,16.944,16.343,16.937,8886795,0
2012-02-17,17.015,17.055,16.866,16.996,5050106,0
2012-02-21,16.965,17.179,16.906,17.072,5949270,0
2012-02-22,17.031,17.114,16.889,17.047,6267216,0
2012-02-23,17.006,17.214,16.898,17.195,5093697,0
2012-02-24,17.204,17.537,17.179,17.338,5313665,0
2012-02-27,17.204,17.628,17.096,17.56,5901656,0
2012-02-28,17.553,17.586,17.303,17.412,6105226,0
2012-02-29,17.385,17.586,17.294,17.32,5032655,0
2012-03-01,17.421,17.661,17.421,17.652,7353309,0
2012-03-02,17.645,17.669,17.521,17.545,4111717,0
2012-03-05,17.745,17.776,17.437,17.595,4604890,0
2012-03-06,17.378,17.511,17.031,17.055,6084616,0
2012-03-07,17.079,17.214,17.047,17.195,3235014,0
2012-03-08,17.322,17.453,17.195,17.421,3274251,0
2012-03-09,17.453,18,17.378,17.809,5383489,0
2012-03-12,17.809,17.966,17.702,17.745,4087611,0
2012-03-13,17.859,18.317,17.809,18.299,6087810,0
2012-03-14,18.265,18.342,18.075,18.125,3965454,0
2012-03-15,18.108,18.389,17.951,18.379,6881439,0
2012-03-16,18.425,18.449,18.175,18.25,7388023,0
2012-03-19,18.257,18.539,18.215,18.473,5812726,0
2012-03-20,18.324,18.48,18.208,18.473,3857406,0
2012-03-21,18.531,18.531,18.289,18.373,3779514,0
2012-03-22,18.149,18.149,17.892,18.085,4117163,0
2012-03-23,17.994,18.225,17.712,18.134,4026056,0
2012-03-26,18.265,18.342,17.966,18.166,5496507,0
2012-03-27,18.2,18.49,18.05,18.282,5441942,0
2012-03-28,18.25,18.324,18.009,18.257,3510674,0
2012-03-29,18.101,18.183,17.892,18.149,3531143,0
2012-03-30,18.289,18.289,18.101,18.175,4309644,0
2012-04-02,18.101,18.398,18.027,18.373,5748548,0
2012-04-03,18.296,18.43,18.021,18.12,4535801,0
2012-04-04,17.989,18.044,17.747,17.912,3948710,0
2012-04-05,17.838,17.937,17.653,17.811,2759120,0
2012-04-09,17.511,17.652,17.378,17.446,3961310,0
2012-04-10,17.429,17.505,16.806,16.889,6765750,0
2012-04-11,17.122,17.154,16.889,17.015,4249475,0
2012-04-12,17.079,17.468,17.015,17.468,3978548,0
2012-04-13,17.386,17.446,17.195,17.195,4052832,0
2012-04-16,17.322,17.386,17.114,17.164,5002647,0
2012-04-17,17.252,17.604,17.12,17.511,4095367,0
2012-04-18,17.403,17.495,17.214,17.223,4185287,0
2012-04-19,17.287,17.429,17.106,17.204,3208702,0
2012-04-20,17.31,17.576,17.31,17.394,3670495,0
2012-04-23,16.498,16.79,16.318,16.598,10780170,0
2012-04-24,16.666,17.131,16.598,17.015,5891183,0
2012-04-25,17.179,17.204,16.973,17.195,4483322,0
2012-04-26,17.114,17.331,16.965,17.312,6047351,0
2012-04-27,17.41,17.504,16.784,17.285,6080111,0
2012-04-30,17.223,17.23,16.848,16.881,5054823,0
2012-05-01,16.86,17.05,16.626,16.918,4757919,0
2012-05-02,16.826,17.185,16.775,17.102,5014965,0
2012-05-03,17.076,17.152,16.893,16.902,3884975,0
2012-05-04,16.834,16.842,16.482,16.567,6490775,0
2012-05-07,16.535,16.936,16.517,16.767,5312549,0
2012-05-08,16.626,16.691,16.376,16.475,7686744,0
2012-05-09,16.307,16.893,16.14,16.767,6851604,0
2012-05-10,16.875,16.936,16.684,16.718,5237479,0
2012-05-11,16.591,16.902,16.499,16.767,3644021,0
2012-05-14,16.535,16.542,16.224,16.233,4392810,0
2012-05-15,16.208,16.324,16.039,16.176,4674937,0
2012-05-16,16.284,16.416,15.982,15.991,4752917,0
2012-05-17,15.974,16.039,15.539,15.613,8818503,0
2012-05-18,15.729,15.814,15.548,15.674,7828727,0
2012-05-21,15.708,16.099,15.613,16.09,4602454,0
2012-05-22,16.14,16.475,16.039,16.266,7103725,0
2012-05-23,16.148,16.542,16.048,16.482,5358518,0
2012-05-24,16.599,16.842,16.407,16.634,4330325,0
2012-05-25,16.599,16.726,16.458,16.517,2995638,0
2012-05-29,16.66,16.991,16.651,16.969,2919616,0
2012-05-30,16.751,16.784,16.467,16.508,5517809,0
2012-05-31,16.599,16.793,16.359,16.634,5701569,0
2012-06-01,16.166,16.367,15.958,15.965,7433927,0
2012-06-04,16.057,16.125,15.623,15.982,6714856,0
2012-06-05,15.958,16.291,15.89,16.183,5330416,0
2012-06-06,16.307,16.801,16.224,16.801,5272518,0
2012-06-07,17.011,17.092,16.809,16.875,5233002,0
2012-06-08,16.809,17.083,16.76,17.083,2907977,0
2012-06-11,17.402,17.445,16.851,16.86,4274807,0
2012-06-12,16.842,17.329,16.76,17.31,5776917,0
2012-06-13,17.185,17.336,16.918,17.011,4924094,0
2012-06-14,17.068,17.276,17.001,17.192,4487854,0
2012-06-15,17.294,17.394,17.111,17.367,8010279,0
2012-06-18,17.185,17.527,17.102,17.504,5199705,0
2012-06-19,17.576,17.945,17.436,17.803,6229350,0
2012-06-20,17.803,17.853,17.586,17.747,3974034,0
2012-06-21,17.769,17.811,17.32,17.336,4430486,0
2012-06-22,17.429,17.452,17.236,17.285,4927546,0
2012-06-25,17.011,17.076,16.851,16.893,6299247,0
2012-06-26,16.944,17.127,16.801,17.068,4086155,0
2012-06-27,17.145,17.762,17.027,17.718,5354016,0
2012-06-28,17.612,18.096,17.604,18.096,6531635,0
2012-06-29,18.461,18.68,18.314,18.68,7975948,0
2012-07-02,18.664,18.696,18.424,18.664,4515632,0
2012-07-03,18.664,18.988,18.623,18.94,2727781,0
2012-07-05,18.923,18.988,18.648,18.656,5019585,0
2012-07-06,18.322,18.656,18.271,18.623,4691920,0
2012-07-09,18.797,18.806,18.547,18.763,6562962,0
2012-07-10,18.855,18.956,18.371,18.514,5047342,0
2012-07-11,18.531,19.058,18.378,18.973,8342415,0
2012-07-12,18.756,19.247,18.756,19.031,6473078,0
2012-07-13,19.041,19.617,18.988,19.523,7048381,0
2012-07-16,19.448,19.917,19.422,19.757,7966040,0
2012-07-17,19.41,19.784,19.206,19.617,6540375,0
2012-07-18,19.591,19.632,19.374,19.484,5909396,0
2012-07-19,19.516,19.699,19.199,19.274,6918813,0
2012-07-20,19.224,19.316,19.005,19.265,6900393,0
2012-07-23,19.123,19.332,18.988,19.257,4932739,0
2012-07-24,19.24,19.301,18.841,19.058,5397619,0
2012-07-25,19.173,19.347,19.005,19.031,4373155,0
2012-07-26,19.383,19.658,18.897,19.14,7549174,0
2012-07-27,19.247,20.044,19.023,19.709,10446676,0
2012-07-30,19.74,19.809,19.457,19.632,5315611,0
2012-07-31,19.558,19.765,19.422,19.508,5509405,0
2012-08-01,19.674,19.699,19.233,19.347,4308507,0
2012-08-02,19.257,19.499,19.091,19.325,5367832,0
2012-08-03,19.608,19.883,19.499,19.757,5420046,0
2012-08-06,19.792,19.917,19.608,19.608,4652665,0
2012-08-07,19.683,20.036,19.508,19.876,4523681,0
2012-08-08,19.757,19.876,19.541,19.65,4037282,0
2012-08-09,19.624,19.717,19.466,19.591,3027846,0
2012-08-10,19.558,19.699,19.508,19.666,1932116,0
2012-08-13,19.624,19.833,19.516,19.826,2896459,0
2012-08-14,19.941,20.017,19.74,19.802,5168296,0
2012-08-15,19.802,19.958,19.717,19.935,3166127,0
2012-08-16,19.917,20.468,19.883,20.427,5929859,0
2012-08-17,20.475,20.492,20.044,20.253,4806863,0
2012-08-20,20.207,20.275,19.939,20.073,3315325,0
2012-08-21,20.168,20.475,20.1,20.253,4018849,0
2012-08-22,20.219,20.509,20.168,20.483,5478467,0
2012-08-23,20.392,20.669,20.292,20.568,4946767,0
2012-08-24,20.384,20.462,20.235,20.362,3850011,0
2012-08-27,20.644,20.669,20.475,20.553,5171141,0
2012-08-28,20.637,20.786,20.468,20.694,4777495,0
2012-08-29,20.703,20.93,20.561,20.912,5428869,0
2012-08-30,20.786,20.981,20.712,20.903,4405609,0
2012-08-31,20.966,20.981,20.637,20.939,4354785,0
2012-09-04,20.956,21.082,20.754,21.054,6403550,0
2012-09-05,21.1,21.139,20.762,21.064,5955547,0
2012-09-06,21.147,21.432,21.064,21.432,5505157,0
2012-09-07,21.139,21.394,21.064,21.394,6816925,0
2012-09-10,21.3,21.477,21.239,21.41,3923130,0
2012-09-11,21.41,21.743,21.34,21.72,4706513,0
2012-09-12,21.713,22.317,21.698,22.115,8013992,0
2012-09-13,22.107,22.774,21.99,22.627,7728347,0
2012-09-14,22.719,23.587,22.609,22.821,9130219,0
2012-09-17,22.747,23.013,22.502,22.563,6189955,0
2012-09-18,22.527,22.646,22.023,22.182,7821906,0
2012-09-19,22.175,22.234,21.845,22.064,5249839,0
2012-09-20,21.953,22.073,21.789,22.073,5987811,0
2012-09-21,22.243,22.518,22.2,22.3,6826967,0
2012-09-24,22.266,22.579,22.251,22.484,4566765,0
2012-09-25,22.579,22.847,22.26,22.26,5904417,0
2012-09-26,22.26,22.359,21.804,21.963,5371306,0
2012-09-27,22.054,22.436,21.982,22.436,4941675,0
2012-09-28,22.308,22.454,21.963,21.972,7535703,0
2012-10-01,22.083,22.282,21.814,21.939,5590420,0
2012-10-02,22.032,22.165,21.939,22.023,4309181,0
2012-10-03,22.023,22.502,21.914,22.367,6256198,0
2012-10-04,22.436,22.563,22.207,22.243,5298699,0
2012-10-05,22.336,22.694,22.3,22.392,5197151,0
2012-10-08,22.273,22.409,22.115,22.26,3043223,0
2012-10-09,22.2,22.392,22.073,22.115,3527505,0
2012-10-10,22.083,22.273,21.972,22.032,3896235,0
2012-10-11,22.123,22.3,21.982,22.092,3305403,0
2012-10-12,22.132,22.436,21.963,22.073,3653758,0
2012-10-15,22.326,23.006,22.282,22.947,6106836,0
2012-10-16,23.021,23.241,22.78,22.897,4325363,0
2012-10-17,23.092,23.737,23.021,23.535,9899995,0
2012-10-18,23.417,24.227,23.417,23.923,6434823,0
2012-10-19,23.89,24.041,23.535,23.543,4887225,0
2012-10-22,23.62,23.931,23.543,23.73,4738309,0
2012-10-23,23.349,23.62,23.241,23.427,4607170,0
2012-10-24,23.512,23.645,23.139,23.168,5560408,0
2012-10-25,23.231,23.451,22.747,22.947,7530642,0
2012-10-26,22.786,23.387,22.346,23.006,7553735,0
2012-10-31,23.241,23.535,23.176,23.276,6973699,0
2012-11-01,23.387,23.645,23.222,23.413,6074110,0
2012-11-02,23.596,23.737,23.286,23.309,3829136,0
2012-11-05,23.286,23.359,23.031,23.231,3366828,0
2012-11-06,23.276,23.377,22.991,23.031,5563391,0
2012-11-07,22.888,23.454,22.838,23.085,7265978,0
2012-11-08,23.113,23.131,22.37,22.388,6156281,0
2012-11-09,22.378,22.763,22.109,22.254,7635085,0
2012-11-12,22.303,22.48,21.899,22.355,2330960,0
2012-11-13,22.169,22.48,22.117,22.247,3986314,0
2012-11-14,22.313,22.321,21.382,21.423,6886031,0
2012-11-15,21.236,21.467,21.01,21.136,6395798,0
2012-11-16,21.121,21.485,20.934,21.467,7155189,0
2012-11-19,21.744,22.034,21.66,21.974,5378957,0
2012-11-20,21.941,22.228,21.805,22.211,5169960,0
2012-11-21,22.219,22.313,22.025,22.237,2827581,0
2012-11-23,22.341,22.599,22.254,22.599,1246726,0
2012-11-26,22.449,22.615,22.277,22.465,3354128,0
2012-11-27,22.441,22.726,22.286,22.465,4206219,0
2012-11-28,22.37,22.615,22.144,22.608,4071367,0
2012-11-29,22.615,22.691,22.396,22.653,6218298,0
2012-11-30,22.726,23.361,22.671,23.311,6584219,0
2012-12-03,23.325,23.556,23.223,23.26,5950065,0
2012-12-04,23.26,23.472,22.947,22.974,5209061,0
2012-12-05,23.031,23.048,22.348,22.48,8266968,0
2012-12-06,22.49,22.872,22.414,22.864,4720756,0
2012-12-07,22.921,23.085,22.845,23.012,3389703,0
2012-12-10,22.911,23.223,22.904,23.216,3792118,0
2012-12-11,23.26,23.42,23.186,23.333,3476069,0
2012-12-12,23.472,23.633,23.287,23.454,4212891,0
2012-12-13,23.389,23.454,22.974,23.048,4106991,0
2012-12-14,23.012,23.16,22.938,23.113,2408231,0
2012-12-17,23.194,23.538,23.092,23.522,3935666,0
2012-12-18,23.538,23.936,23.429,23.927,4819938,0
2012-12-19,23.945,24.096,23.531,23.556,6161609,0
2012-12-20,23.556,24.125,23.499,24.125,3910851,0
2012-12-21,23.835,24.064,23.682,23.802,6746192,0
2012-12-24,23.811,24.105,23.726,24.013,2159734,0
2012-12-26,24.013,24.038,23.649,23.718,3352294,0
2012-12-27,23.749,23.887,23.242,23.682,3572146,0
2012-12-28,23.563,23.692,23.297,23.325,3307316,0
2012-12-31,23.318,23.573,23.15,23.531,7109726,0
2013-01-02,24.105,24.656,23.987,24.656,7797117,0
2013-01-03,24.63,24.85,24.52,24.656,4690300,0
2013-01-04,24.741,25.011,24.672,24.859,4302867,0
2013-01-07,24.766,25.018,24.715,24.934,2908959,0
2013-01-08,24.902,25.106,24.36,25.106,6157948,0
2013-01-09,25.145,25.763,25.053,25.68,7637055,0
2013-01-10,25.756,25.874,25.638,25.832,5332757,0
2013-01-11,25.813,26.082,25.729,26.053,3819312,0
2013-01-14,26.053,26.101,25.747,26.053,2932397,0
2013-01-15,25.832,26.018,25.551,25.864,6067760,0
2013-01-16,25.788,25.881,25.661,25.738,3827711,0
2013-01-17,25.813,26.221,25.781,26.044,4755464,0
2013-01-18,26.071,26.082,25.671,25.907,4524025,0
2013-01-22,26.009,26.323,26.009,26.323,6015636,0
2013-01-23,26.203,26.516,26.203,26.492,4593614,0
2013-01-24,26.498,26.846,26.406,26.644,5109847,0
2013-01-25,26.221,26.348,25.333,26.177,11543278,0
2013-01-28,26.071,26.389,25.349,25.426,9854520,0
2013-01-29,25.45,25.881,25.45,25.864,5253721,0
2013-01-30,25.788,25.857,25.106,25.283,6799707,0
2013-01-31,25.283,25.596,25.145,25.478,4779659,0
2013-02-01,25.705,25.788,25.416,25.705,7418583,0
2013-02-04,25.376,25.916,25.376,25.773,5511816,0
2013-02-05,25.925,26.314,25.89,26.194,6594891,0
2013-02-06,26.154,26.286,25.942,26.194,4254006,0
2013-02-07,26.137,26.177,25.358,25.441,7558758,0
2013-02-08,25.536,25.713,25.283,25.551,6677373,0
2013-02-11,25.544,25.56,25.339,25.493,4532564,0
2013-02-12,25.518,25.756,25.399,25.638,6367942,0
2013-02-13,25.864,25.942,25.721,25.781,3884648,0
2013-02-14,25.738,25.781,25.5,25.747,3721898,0
2013-02-15,25.788,25.934,25.713,25.925,4428354,0
2013-02-19,26.146,26.146,25.788,26.074,6555506,0
2013-02-20,26.074,26.12,25.172,25.189,7887734,0
2013-02-21,25.198,25.205,24.471,24.622,9389362,0
2013-02-22,24.792,25.145,24.766,25.136,3365936,0
2013-02-25,25.23,25.416,24.343,24.343,6365045,0
2013-02-26,24.589,24.875,24.385,24.825,6549618,0
2013-02-27,24.842,25.343,24.723,25.191,4698112,0
2013-02-28,25.191,25.327,25.02,25.02,4125734,0
2013-03-01,24.927,25.225,24.587,25.156,4726754,0
2013-03-04,25.147,25.547,25.116,25.48,3426385,0
2013-03-05,25.564,25.988,25.489,25.846,4200544,0
2013-03-06,25.979,26.091,25.71,25.744,3950257,0
2013-03-07,25.744,25.804,25.523,25.677,3523358,0
2013-03-08,25.804,25.905,25.43,25.726,4065782,0
2013-03-11,25.702,25.966,25.624,25.958,3549654,0
2013-03-12,25.871,25.948,25.667,25.692,3224581,0
2013-03-13,25.692,25.856,25.489,25.81,2823518,0
2013-03-14,25.838,26.221,25.81,26.221,4734728,0
2013-03-15,26.119,26.202,25.856,25.988,6338651,0
2013-03-18,25.735,25.856,25.531,25.692,4667836,0
2013-03-19,26.043,26.263,25.932,26.136,5520821,0
2013-03-20,26.279,26.749,26.193,26.713,5932850,0
2013-03-21,26.5,26.586,26.153,26.161,3822097,0
2013-03-22,26.255,26.441,26.034,26.382,2802824,0
2013-03-25,26.545,26.713,26.099,26.247,3491012,0
2013-03-26,26.424,26.586,26.323,26.365,2517004,0
2013-03-27,26.247,26.407,26.051,26.382,2143132,0
2013-03-28,26.407,26.731,26.296,26.696,4538305,0
2013-04-01,26.706,26.808,26.323,26.653,3686737,0
2013-04-02,26.721,26.976,26.679,26.883,4273250,0
2013-04-03,26.942,26.942,25.599,25.795,8545144,0
2013-04-04,25.862,26.577,25.862,26.56,4357822,0
2013-04-05,26.043,26.545,25.795,26.508,4339475,0
2013-04-08,26.5,26.782,26.238,26.782,3008667,0
2013-04-09,26.8,26.832,26.475,26.603,3108579,0
2013-04-10,26.62,26.933,26.517,26.912,3424645,0
2013-04-11,26.903,27.107,26.8,26.976,3821144,0
2013-04-12,26.92,27.198,26.903,27.037,3806773,0
2013-04-15,26.883,27.014,25.879,25.879,6814300,0
2013-04-16,26.221,26.5,25.914,26.034,6958455,0
2013-04-17,25.871,25.914,24.875,25.3,9775202,0
2013-04-18,25.402,25.42,24.594,24.917,7796137,0
2013-04-19,25.08,25.685,25.063,25.387,6524284,0
2013-04-22,25.523,25.726,24.987,25.564,5118972,0
2013-04-23,25.71,26.357,25.677,26.161,5065997,0
2013-04-24,26.247,26.8,26.221,26.721,6064058,0
2013-04-25,26.772,26.808,26.397,26.696,6637956,0
2013-04-26,27.097,27.226,25.932,25.973,7491898,0
2013-04-29,26.119,26.193,25.71,25.888,4181570,0
2013-04-30,25.804,25.979,25.624,25.958,4720100,0
2013-05-01,25.829,26.069,25.574,25.643,4983158,0
2013-05-02,25.71,25.922,25.583,25.735,3789928,0
2013-05-03,25.973,26.304,25.862,26.074,3855787,0
2013-05-06,26.074,26.451,25.966,26.407,3036978,0
2013-05-07,26.537,26.8,26.348,26.696,3121480,0
2013-05-08,26.506,26.884,26.388,26.825,3569983,0
2013-05-09,26.96,27.681,26.884,27.238,7416922,0
2013-05-10,27.22,27.238,26.764,26.876,3702260,0
2013-05-13,26.764,26.884,26.37,26.457,4051260,0
2013-05-14,26.968,27.63,26.866,27.621,8266541,0
2013-05-15,27.604,27.706,27.331,27.697,4679906,0
2013-05-16,27.545,27.742,27.211,27.372,5110962,0
2013-05-17,27.528,27.826,27.5,27.808,5034337,0
2013-05-20,27.826,27.973,27.648,27.715,3490949,0
2013-05-21,27.706,27.948,27.52,27.91,4165688,0
2013-05-22,27.845,28.46,27.492,27.681,9675937,0
2013-05-23,27.286,27.64,27.1,27.444,5366736,0
2013-05-24,27.346,27.406,27.08,27.174,4238497,0
2013-05-28,27.586,27.872,27.158,27.23,6212948,0
2013-05-29,27.006,27.08,25.944,26.141,8459240,0
2013-05-30,26.227,26.302,25.388,25.394,10469009,0
2013-05-31,25.524,25.972,25.29,25.533,10038654,0
2013-06-03,25.678,26.086,25.455,25.737,7700421,0
2013-06-04,25.687,25.823,25.002,25.026,6611262,0
2013-06-05,24.985,25.002,24.121,24.248,10656846,0
2013-06-06,24.232,24.847,24.129,24.847,6128935,0
2013-06-07,24.967,25.052,24.548,24.856,4830993,0
2013-06-10,25.258,25.277,24.641,24.914,6067294,0
2013-06-11,24.513,24.813,24.214,24.564,5484433,0
2013-06-12,24.753,24.796,23.742,23.794,6778734,0
2013-06-13,23.742,24.574,23.641,24.496,7488646,0
2013-06-14,24.471,24.762,24.17,24.224,4257872,0
2013-06-17,24.83,25.136,24.529,24.539,11887055,0
2013-06-18,24.401,24.633,23.999,24.177,16833273,0
2013-06-19,24.101,24.187,23.338,23.385,45123291,0
2013-06-20,23.338,23.561,22.991,23.142,18773064,0
2013-06-21,23.375,23.615,23.04,23.477,15167133,0
2013-06-24,23.115,23.664,22.586,23.125,11108680,0
2013-06-25,23.44,23.709,23.162,23.561,9600652,0
2013-06-26,23.749,23.931,23.631,23.742,6510808,0
2013-06-27,23.845,24.435,23.718,24.145,10558171,0
2013-06-28,24.084,24.564,23.794,24.391,15754806,0
2013-07-01,24.419,24.659,24.017,24.06,5382926,0
2013-07-02,24.026,24.598,23.982,24.435,5862207,0
2013-07-03,24.248,24.471,24.138,24.368,2446954,0
2013-07-05,24.471,24.505,23.991,24.24,4118177,0
2013-07-08,24.454,24.617,24.24,24.299,4385468,0
2013-07-09,24.401,24.821,24.342,24.598,4850763,0
2013-07-10,24.539,24.7,24.377,24.607,3878706,0
2013-07-11,24.89,25.155,24.83,25.127,5920946,0
2013-07-12,25.136,25.31,25.009,25.3,3272739,0
2013-07-15,25.136,25.258,24.975,25.136,2794791,0
2013-07-16,25.127,25.327,25.002,25.136,4340032,0
2013-07-17,25.155,25.277,25.009,25.062,4042312,0
2013-07-18,25.164,25.402,25.079,25.343,4155982,0
2013-07-19,25.268,25.566,25.086,25.566,4465690,0
2013-07-22,25.557,25.566,25.199,25.258,3868104,0
2013-07-23,25.352,25.379,25.096,25.115,4104622,0
2013-07-24,25.155,25.19,24.529,24.71,4797415,0
2013-07-25,24.633,24.958,24.419,24.95,6246355,0
2013-07-26,25.136,25.31,24.299,24.659,6536151,0
2013-07-29,24.214,24.307,23.606,23.965,9277143,0
2013-07-30,23.974,24.273,23.974,24.162,5819371,0
2013-07-31,24.145,24.736,23.88,24.316,7260762,0
2013-08-01,24.445,24.641,24.187,24.24,5324554,0
2013-08-02,24.177,24.248,23.914,23.957,5196262,0
2013-08-05,23.957,24.24,23.897,24.111,4506087,0
2013-08-06,24.101,24.342,24.06,24.129,4414874,0
2013-08-07,23.999,24.051,23.615,23.631,4012355,0
2013-08-08,23.682,23.735,23.348,23.394,6314788,0
2013-08-09,23.375,23.837,23.328,23.813,5370575,0
2013-08-12,23.7,23.742,23.338,23.394,4168774,0
2013-08-13,23.469,23.496,22.946,23.108,5280048,0
2013-08-14,23.519,24.162,23.356,23.794,8168883,0
2013-08-15,23.3,23.513,22.955,23.264,7833637,0
2013-08-16,23.196,23.571,23.076,23.17,6353985,0
2013-08-19,23.115,23.196,22.808,22.817,4031640,0
2013-08-20,23.04,23.571,23.012,23.416,6644666,0
2013-08-21,23.477,23.692,23.108,23.394,4462770,0
2013-08-22,23.496,23.571,23.3,23.528,4131338,0
2013-08-23,23.571,23.821,23.394,23.813,4135808,0
2013-08-26,23.897,24.187,23.735,23.939,4050320,0
2013-08-27,23.682,23.813,23.394,23.402,4697658,0
2013-08-28,23.394,24.081,23.28,23.874,5553550,0
2013-08-29,23.807,24.152,23.746,23.926,3860176,0
2013-08-30,23.91,23.919,23.546,23.633,5151092,0
2013-09-03,23.797,23.822,23.224,23.394,4739772,0
2013-09-04,23.356,23.581,23.28,23.394,4799691,0
2013-09-05,23.685,24.056,23.608,23.96,6901682,0
2013-09-06,24.212,24.806,23.97,24.608,9339580,0
2013-09-09,24.66,25.118,24.454,24.989,7170264,0
2013-09-10,25.083,25.111,24.584,24.841,5305340,0
2013-09-11,24.746,24.798,24.349,24.539,5001663,0
2013-09-12,24.608,24.703,24.306,24.445,3776927,0
2013-09-13,24.479,24.618,24.358,24.505,3137156,0
2013-09-16,24.989,25.18,24.668,24.832,3874466,0
2013-09-17,24.876,24.98,24.618,24.668,3033929,0
2013-09-18,24.584,25.283,24.279,25.283,6972236,0
2013-09-19,25.275,25.585,25.171,25.265,5908649,0
2013-09-20,25.246,25.325,24.764,24.869,5841704,0
2013-09-23,24.746,24.876,24.315,24.391,5056460,0
2013-09-24,24.462,24.85,24.358,24.471,5510339,0
2013-09-25,24.549,24.806,24.462,24.627,4299778,0
2013-09-26,24.703,24.997,24.66,24.876,3677303,0
2013-09-27,24.738,25.022,24.651,24.972,3488253,0
2013-09-30,24.738,24.885,24.529,24.712,4386937,0
2013-10-01,24.79,25.229,24.703,25.142,3862846,0
2013-10-02,24.989,25.204,24.825,25.092,3502391,0
2013-10-03,24.972,25.075,24.462,24.832,4328719,0
2013-10-04,24.764,24.928,24.549,24.678,3672079,0
2013-10-07,24.454,24.825,24.384,24.687,3699365,0
2013-10-08,24.598,24.703,24.272,24.272,4883742,0
2013-10-09,24.333,24.575,24.174,24.384,3901437,0
2013-10-10,24.618,24.989,24.565,24.98,4425821,0
2013-10-11,24.815,25.325,24.815,25.325,3242302,0
2013-10-14,25.075,25.325,24.954,25.29,2570546,0
2013-10-15,25.152,25.29,24.832,24.841,3753397,0
2013-10-16,24.989,25.393,24.902,25.378,4197918,0
2013-10-17,25.246,26.007,25.187,25.903,4367755,0
2013-10-18,26.051,26.163,25.868,25.987,3844907,0
2013-10-21,25.947,26.413,25.645,25.972,6997413,0
2013-10-22,25.885,26.335,25.835,26.179,4385573,0
2013-10-23,26.12,26.309,25.987,26.29,4450695,0
2013-10-24,26.283,26.328,26.051,26.154,5354192,0
2013-10-25,27.519,27.621,26.688,27.095,8980862,0
2013-10-28,27.095,27.17,26.803,27.05,4620554,0
2013-10-29,26.972,27,26.515,26.713,4528851,0
2013-10-30,26.688,26.964,26.453,26.489,6363506,0
2013-10-31,26.524,26.733,26.246,26.445,5777423,0
2013-11-01,26.437,26.585,26.056,26.375,4163457,0
2013-11-04,26.723,26.775,26.271,26.401,3995413,0
2013-11-05,26.246,26.246,25.577,25.646,7519415,0
2013-11-06,25.819,25.855,25.504,25.533,3518092,0
2013-11-07,25.618,25.767,25.263,25.324,4346164,0
2013-11-08,25.228,25.497,24.828,25.473,5542772,0
2013-11-11,25.377,25.514,25.139,25.306,3417621,0
2013-11-12,25.306,25.401,25.044,25.34,3954723,0
2013-11-13,25.282,25.888,25.184,25.846,5963766,0
2013-11-14,25.628,26.056,25.628,25.96,5406171,0
2013-11-15,25.879,25.991,25.776,25.855,3942215,0
2013-11-18,25.951,26.028,25.723,25.784,3002138,0
2013-11-19,25.793,25.879,25.652,25.741,2367675,0
2013-11-20,25.75,26.028,25.282,25.359,4586265,0
2013-11-21,25.419,25.662,25.367,25.595,4257904,0
2013-11-22,25.662,25.731,25.429,25.698,3478986,0
2013-11-25,25.595,25.846,25.429,25.69,3092391,0
2013-11-26,25.698,25.96,25.601,25.723,3662225,0
2013-11-27,25.906,26.67,25.819,26.592,4305228,0
2013-11-29,26.514,26.592,26.011,26.191,2992697,0
2013-12-02,26.169,26.297,25.716,25.731,4853929,0
2013-12-03,25.646,25.767,25.541,25.638,3634044,0
2013-12-04,25.504,25.595,25.22,25.567,5165782,0
2013-12-05,25.541,25.672,25.324,25.577,4189148,0
2013-12-06,25.784,26.028,25.577,25.924,3078869,0
2013-12-09,26.047,26.315,25.924,26.151,5080590,0
2013-12-10,26.096,26.385,26.028,26.072,4109655,0
2013-12-11,26.072,26.072,25.385,25.473,3679130,0
2013-12-12,25.681,25.991,25.586,25.757,4460452,0
2013-12-13,25.915,26.263,25.879,26.086,4810616,0
2013-12-16,26.246,26.609,26.159,26.609,4936984,0
2013-12-17,26.479,26.543,26.028,26.169,6168385,0
2013-12-18,26.385,27.296,26.228,27.287,10896735,0
2013-12-19,27.078,27.373,26.974,27.183,5223772,0
2013-12-20,27.158,27.487,27.108,27.296,6255266,0
2013-12-23,27.402,27.564,27.211,27.238,3417814,0
2013-12-24,27.261,27.419,27.149,27.193,1701441,0
2013-12-26,27.343,27.47,27.117,27.238,2461855,0
2013-12-27,27.349,27.349,27.098,27.211,1734898,0
2013-12-30,27.238,27.366,27.202,27.324,2130355,0
2013-12-31,27.315,27.47,27.211,27.448,3334478,0
2014-01-02,27.279,27.453,27.098,27.183,3162731,0
2014-01-03,27.108,27.46,27.108,27.244,2238357,0
2014-01-06,27.306,27.324,26.775,26.964,3842692,0
2014-01-07,26.94,27.193,26.504,27.043,5177785,0
2014-01-08,26.949,26.984,26.575,26.794,5287478,0
2014-01-09,26.931,26.994,26.662,26.949,3193301,0
2014-01-10,27.043,27.23,26.931,27.003,2458906,0
2014-01-13,26.87,26.984,26.497,26.585,2372763,0
2014-01-14,26.679,27.022,26.619,26.899,2462608,0
2014-01-15,26.94,27.132,26.811,26.994,2396414,0
2014-01-16,26.957,27.211,26.949,27.098,2936325,0
2014-01-17,27.149,27.164,26.861,26.922,2893866,0
2014-01-21,26.984,27.149,26.861,27.078,2780441,0
2014-01-22,27.098,27.261,27.003,27.043,2524055,0
2014-01-23,26.861,27.003,26.543,26.566,4903604,0
2014-01-24,26.437,26.619,26.22,26.246,5644889,0
2014-01-27,26.271,26.67,26.176,26.367,4904444,0
2014-01-28,26.479,26.994,26.47,26.713,4396065,0
2014-01-29,26.534,26.811,26.428,26.55,3299709,0
2014-01-30,26.733,26.853,26.585,26.75,3194086,0
2014-01-31,26.019,26.315,25.784,25.974,8047211,0
2014-02-03,25.974,26.182,25.377,25.549,5580827,0
2014-02-04,25.595,25.776,25.401,25.567,4084862,0
2014-02-05,25.489,25.497,25.073,25.273,6269974,0
2014-02-06,25.315,25.741,25.263,25.652,3362935,0
2014-02-07,25.767,25.991,25.514,25.974,3891594,0
2014-02-10,25.942,26.105,25.731,26.086,3386747,0
2014-02-11,26.056,26.287,25.942,26.246,2908168,0
2014-02-12,26.28,26.35,26.086,26.324,3075102,0
2014-02-13,26.176,26.47,26.151,26.42,2647784,0
2014-02-14,26.359,26.543,26.315,26.47,2502004,0
2014-02-18,26.462,26.557,26.341,26.524,2441742,0
2014-02-19,26.428,26.592,26.297,26.385,4008944,0
2014-02-20,26.385,26.601,26.332,26.47,3128236,0
2014-02-21,26.445,26.453,26.191,26.237,3438869,0
2014-02-24,26.246,26.453,26.237,26.263,3781074,0
2014-02-25,26.271,26.28,25.96,26.011,5278793,0
2014-02-26,26.077,26.335,26.011,26.143,4355500,0
2014-02-27,26.177,26.257,25.729,25.845,5256249,0
2014-02-28,25.878,25.968,25.678,25.845,6159336,0
2014-03-03,25.721,25.862,25.564,25.643,5448861,0
2014-03-04,25.923,25.96,25.774,25.941,6047336,0
2014-03-05,25.914,26.151,25.739,26.116,5776939,0
2014-03-06,26.134,26.528,26.134,26.414,3325078,0
2014-03-07,26.474,26.518,26.077,26.087,3794865,0
2014-03-10,26.087,26.143,25.923,25.981,4066649,0
2014-03-11,26.065,26.065,25.817,25.923,2825675,0
2014-03-12,25.826,26.056,25.826,25.923,2910953,0
2014-03-13,25.991,26.151,25.721,26.077,6671368,0
2014-03-14,26.056,26.318,26.056,26.151,4236278,0
2014-03-17,26.248,26.289,25.659,25.687,5482713,0
2014-03-18,25.721,25.941,25.635,25.933,4719851,0
2014-03-19,25.991,25.991,25.405,25.545,4989427,0
2014-03-20,25.494,25.643,25.3,25.643,4100835,0
2014-03-21,25.678,25.95,25.554,25.651,4896427,0
2014-03-24,25.687,25.705,25.485,25.599,2867317,0
2014-03-25,25.721,25.81,25.449,25.615,2826659,0
2014-03-26,25.669,25.721,25.292,25.3,2808610,0
2014-03-27,25.372,25.372,25.074,25.257,5275654,0
2014-03-28,25.389,25.635,25.335,25.554,2965164,0
2014-03-31,25.713,25.817,25.459,25.705,2684030,0
2014-04-01,25.607,26.087,25.433,26.087,4287226,0
2014-04-02,26.087,26.097,25.782,25.81,3478509,0
2014-04-03,25.836,26.097,25.705,26.056,4884538,0
2014-04-04,26.097,26.177,25.878,25.923,4108914,0
2014-04-07,25.895,25.968,25.389,25.405,4610732,0
2014-04-08,25.354,25.539,24.959,25.004,8068345,0
2014-04-09,25.029,25.319,24.705,25.11,6134547,0
2014-04-10,25.074,25.257,24.599,24.689,3885411,0
2014-04-11,24.599,24.705,24.242,24.276,4568785,0
2014-04-14,24.443,24.47,24.17,24.426,3056050,0
2014-04-15,24.408,24.487,24.065,24.311,4340144,0
2014-04-16,24.513,24.521,24.226,24.433,3902211,0
2014-04-17,24.338,24.478,24.234,24.408,5117637,0
2014-04-21,24.433,24.714,24.381,24.697,2574111,0
2014-04-22,24.697,24.959,24.521,24.914,3462616,0
2014-04-23,24.899,25.18,24.68,25.046,4818886,0
2014-04-24,25.082,25.222,24.959,25.171,4122670,0
2014-04-25,25.267,25.968,25.187,25.854,5260153,0
2014-04-28,25.95,26.183,25.81,26.106,4388612,0
2014-04-29,26.151,26.212,26.019,26.202,3262804,0
2014-04-30,26.134,26.272,26.019,26.143,3866204,0
2014-05-01,26.065,26.23,25.87,26.212,3930600,0
2014-05-02,26.16,26.394,26.077,26.221,3108591,0
2014-05-05,26.143,26.528,26.116,26.5,3686443,0
2014-05-06,26.44,26.604,26.257,26.5,4371583,0
2014-05-07,26.571,26.853,26.474,26.836,2834247,0
2014-05-08,26.773,26.995,26.528,26.615,3322015,0
2014-05-09,26.605,26.764,26.44,26.731,2913437,0
2014-05-12,26.853,26.951,26.712,26.755,2557868,0
2014-05-13,26.889,27.073,26.686,26.712,3037620,0
2014-05-14,26.783,27.12,26.686,26.889,4195010,0
2014-05-15,26.853,26.861,26.316,26.528,2642011,0
2014-05-16,26.562,26.861,26.538,26.74,3209835,0
2014-05-19,26.731,26.755,26.493,26.651,2979627,0
2014-05-20,26.528,26.676,26.255,26.368,2574132,0
2014-05-21,26.431,26.731,26.393,26.686,3574812,0
2014-05-22,26.668,26.933,26.571,26.773,24976304,0
2014-05-23,26.818,27.322,26.598,27.235,12622872,0
2014-05-27,27.235,27.448,27.135,27.259,6916906,0
2014-05-28,27.259,27.525,27.092,27.448,6094542,0
2014-05-29,27.516,27.771,27.409,27.585,6909538,0
2014-05-30,27.553,27.756,27.497,27.717,4499999,0
2014-06-02,27.756,27.788,27.664,27.746,3950611,0
2014-06-03,27.585,27.63,27.322,27.419,7478858,0
2014-06-04,27.372,27.401,27.092,27.331,13749065,0
2014-06-05,27.322,27.658,27.198,27.603,18854669,0
2014-06-06,27.649,27.87,27.613,27.649,11982585,0
2014-06-09,27.63,27.765,27.525,27.63,8057136,0
2014-06-10,27.566,27.699,27.448,27.559,8144508,0
2014-06-11,27.438,27.525,27.24,27.47,10162840,0
2014-06-12,27.357,27.409,27.144,27.25,7627733,0
2014-06-13,27.259,27.304,26.986,27.207,3977021,0
2014-06-16,27.135,27.24,26.909,27.226,6923008,0
2014-06-17,27.144,27.304,27.092,27.285,4089974,0
2014-06-18,27.268,27.294,26.933,27.226,6163573,0
2014-06-19,27.207,27.294,27.092,27.235,4977933,0
2014-06-20,27.198,27.453,27.023,27.419,8489904,0
2014-06-23,27.419,27.709,27.357,27.553,8886389,0
2014-06-24,27.479,28.583,27.479,28.38,17680556,0
2014-06-25,28.345,28.546,28.036,28.513,21376037,0
2014-06-26,28.52,28.891,28.505,28.846,19855684,0
2014-06-27,28.814,28.998,28.406,28.742,31442304,0
2014-06-30,28.855,29.335,28.652,29.191,24105221,0
2014-07-01,29.174,29.191,28.583,28.626,25764441,0
2014-07-02,28.824,29.247,28.717,29.025,14938022,0
2014-07-03,28.929,29.775,28.794,29.305,65286410,0
2014-07-07,29.191,29.315,28.979,29.269,12974139,0
2014-07-08,29.315,29.642,29.147,29.422,13480325,0
2014-07-09,29.431,29.536,29.156,29.199,9776492,0
2014-07-10,28.943,29.112,28.707,28.732,13394333,0
2014-07-11,28.732,28.865,28.372,28.565,11172249,0
2014-07-14,28.575,28.626,28.38,28.441,10366528,0
2014-07-15,28.592,28.785,28.477,28.487,10338626,0
2014-07-16,28.611,28.671,28.399,28.602,7540598,0
2014-07-17,28.449,28.742,28.38,28.449,8810757,0
2014-07-18,28.52,28.785,28.449,28.742,7283803,0
2014-07-21,28.688,28.698,28.399,28.459,4531323,0
2014-07-22,28.644,28.698,28.468,28.468,4163936,0
2014-07-23,28.477,28.565,28.309,28.335,3489366,0
2014-07-24,28.39,28.459,28.188,28.274,3573398,0
2014-07-25,28.169,28.317,28.088,28.16,2305729,0
2014-07-28,28.178,28.495,28.098,28.468,5510499,0
2014-07-29,28.468,28.477,28.188,28.194,4105762,0
2014-07-30,28.309,28.415,27.893,28.071,4289326,0
2014-07-31,27.991,28.054,27.613,27.63,6129636,0
2014-08-01,28.133,28.229,27.428,27.553,6469082,0
2014-08-04,27.853,27.991,27.649,27.885,3307562,0
2014-08-05,27.805,27.974,27.621,27.717,3035335,0
2014-08-06,27.585,27.958,27.487,27.885,2449986,0
2014-08-07,27.93,27.991,27.765,27.833,1873871,0
2014-08-08,27.876,28.229,27.727,28.229,2840927,0
2014-08-11,28.229,28.441,28.178,28.317,3217729,0
2014-08-12,28.266,28.602,28.238,28.52,2522424,0
2014-08-13,28.611,28.644,28.424,28.53,1630671,0
2014-08-14,28.767,29.247,28.671,29.165,4388478,0
2014-08-15,29.228,29.269,28.961,29.077,2598761,0
2014-08-18,29.247,29.482,29.238,29.482,3136202,0
2014-08-19,29.527,30.02,29.448,29.968,4338009,0
2014-08-20,29.88,30.127,29.798,30.084,3934050,0
2014-08-21,30.084,30.365,30.084,30.328,4802259,0
2014-08-22,30.32,30.355,30.223,30.241,2298319,0
2014-08-25,30.425,30.442,30.278,30.401,2110932,0
2014-08-26,30.365,30.522,30.206,30.241,3046720,0
2014-08-27,30.346,30.542,30.25,30.376,2147034,0
2014-08-28,30.232,30.386,30.143,30.206,2561454,0
2014-08-29,30.268,30.337,30.134,30.206,3338984,0
2014-09-02,30.25,30.366,30.179,30.241,2088668,0
2014-09-03,30.287,30.386,30.134,30.153,3917480,0
2014-09-04,30.366,30.412,30.046,30.161,3288198,0
2014-09-05,30.064,30.287,30.064,30.206,4521321,0
2014-09-08,30.223,30.328,30.17,30.25,2818616,0
2014-09-09,30.17,30.287,30.037,30.106,2685604,0
2014-09-10,30.055,30.143,29.849,30.008,1895976,0
2014-09-11,29.869,30.082,29.833,29.975,2007689,0
2014-09-12,29.93,29.948,29.263,29.441,5290795,0
2014-09-15,29.423,29.583,29.208,29.298,3035547,0
2014-09-16,29.316,29.609,29.27,29.45,4657333,0
2014-09-17,29.503,29.697,29.228,29.263,3291617,0
2014-09-18,29.263,29.368,28.888,29.032,4644461,0
2014-09-19,29.13,29.208,28.773,28.82,5503815,0
2014-09-22,28.827,28.933,28.337,28.354,5057028,0
2014-09-23,28.249,28.48,28.142,28.16,4289630,0
2014-09-24,28.151,28.79,28.07,28.622,3844663,0
2014-09-25,28.569,28.605,28.337,28.435,3203786,0
2014-09-26,28.407,28.773,28.31,28.755,3636470,0
2014-09-29,28.559,28.79,28.444,28.693,3575813,0
2014-09-30,28.684,28.729,28.347,28.347,3396647,0
2014-10-01,28.347,28.452,28.133,28.275,4390602,0
2014-10-02,28.285,28.666,28.123,28.524,3486315,0
2014-10-03,28.639,28.95,28.569,28.844,2932456,0
2014-10-06,28.888,29.085,28.605,28.666,3029138,0
2014-10-07,28.577,28.746,28.31,28.319,2889269,0
2014-10-08,28.319,28.676,28.301,28.577,7689905,0
2014-10-09,28.577,28.746,28.194,28.267,6417597,0
2014-10-10,28.295,28.908,28.22,28.471,5463389,0
2014-10-13,28.49,29.006,28.49,28.577,3900627,0
2014-10-14,28.755,29.306,28.577,28.918,4319783,0
2014-10-15,28.631,28.918,28.123,28.549,5305624,0
2014-10-16,28.285,29.067,28.203,28.82,4883538,0
2014-10-17,29.04,29.405,28.969,29.354,5396549,0
2014-10-20,29.27,29.599,29.156,29.583,3384462,0
2014-10-21,29.716,30.206,29.503,29.966,2665118,0
2014-10-22,29.985,30.143,29.548,29.599,3549998,0
2014-10-23,29.804,30.153,29.744,30.018,2699074,0
2014-10-24,29.985,30.198,29.804,30.153,3011004,0
2014-10-27,30.126,30.297,29.93,30.278,2825961,0
2014-10-28,30.337,30.366,30.018,30.366,2828843,0
2014-10-29,30.366,30.376,29.54,29.682,4719136,0
2014-10-30,29.668,30.177,29.514,30.095,5267848,0
2014-10-31,30.177,30.544,29.639,30.386,5395415,0
2014-11-03,30.403,30.858,30.403,30.759,3358550,0
2014-11-04,30.769,30.948,30.544,30.922,3079539,0
2014-11-05,30.985,30.985,30.68,30.849,3405854,0
2014-11-06,30.839,30.94,30.6,30.726,3256955,0
2014-11-07,30.67,30.948,30.643,30.779,2434114,0
2014-11-10,30.67,30.995,30.66,30.878,2489103,0
2014-11-11,30.858,30.967,30.7,30.733,2465637,0
2014-11-12,30.733,30.831,30.412,30.535,5432342,0
2014-11-13,30.535,30.759,30.412,30.465,1832316,0
2014-11-14,30.484,30.619,30.305,30.419,3207627,0
2014-11-17,30.419,30.625,30.394,30.535,2150097,0
2014-11-18,30.526,30.94,30.518,30.858,3113883,0
2014-11-19,30.831,30.905,30.619,30.69,4478189,0
2014-11-20,30.535,30.769,30.51,30.67,5276958,0
2014-11-21,30.799,30.931,30.733,30.823,5278668,0
2014-11-24,30.957,31.325,30.931,31.256,3160277,0
2014-11-25,31.308,31.669,31.164,31.612,3855542,0
2014-11-26,31.719,31.892,31.272,31.335,3829734,0
2014-11-28,31.471,31.711,31.396,31.685,1929503,0
2014-12-01,31.669,31.809,31.542,31.552,2919734,0
2014-12-02,31.578,31.802,31.471,31.728,1771356,0
2014-12-03,31.748,31.857,31.594,31.793,2482207,0
2014-12-04,31.719,31.738,31.463,31.678,2396539,0
2014-12-05,31.621,31.9,31.443,31.883,2979323,0
2014-12-08,31.9,32.456,31.883,32.404,4200196,0
2014-12-09,32.025,32.62,31.991,32.439,4051039,0
2014-12-10,32.464,32.933,32.305,32.348,5243079,0
2014-12-11,32.358,32.653,32.314,32.384,3336946,0
2014-12-12,32.288,32.653,32.061,32.151,3498549,0
2014-12-15,32.213,32.295,31.857,31.936,4371902,0
2014-12-16,31.892,31.926,31.119,31.172,6527691,0
2014-12-17,31.281,31.631,31.139,31.415,5738735,0
2014-12-18,31.659,31.91,31.532,31.678,6583041,0
2014-12-19,31.785,32.635,31.719,32.473,7215407,0
2014-12-22,32.493,32.86,32.493,32.743,4642684,0
2014-12-23,32.834,33.004,32.718,32.824,2663356,0
2014-12-24,32.958,33.004,32.824,32.86,1204975,0
2014-12-26,33.004,33.095,32.834,32.868,1874038,0
2014-12-29,32.771,33.085,32.761,32.878,1769505,0
2014-12-30,32.878,32.924,32.582,32.7,2002873,0
2014-12-31,32.735,32.905,32.169,32.209,2255799,0
2015-01-02,32.189,32.473,32.189,32.404,2704846,0
2015-01-05,32.213,32.522,32.213,32.404,2658350,0
2015-01-06,32.493,32.752,32.288,32.367,3795551,0
2015-01-07,32.108,32.62,32.108,32.464,3201778,0
2015-01-08,32.681,32.958,32.602,32.816,3348291,0
2015-01-09,32.816,33.013,32.708,32.771,2254064,0
2015-01-12,32.771,32.905,32.62,32.816,2105014,0
2015-01-13,33.022,33.237,32.771,32.924,2947773,0
2015-01-14,32.718,32.735,32.321,32.7,3094633,0
2015-01-15,32.86,32.996,32.602,32.635,3298380,0
2015-01-16,32.582,32.933,32.384,32.868,3136679,0
2015-01-20,32.968,33.102,32.108,32.222,5616316,0
2015-01-21,32.116,32.213,31.785,32.009,3754011,0
2015-01-22,32.24,32.78,32.052,32.735,3468806,0
2015-01-23,32.761,32.807,32.34,32.34,2912449,0
2015-01-26,32.34,32.413,32.09,32.413,3039721,0
2015-01-27,32.199,32.404,32.141,32.222,2515860,0
2015-01-28,32.404,32.553,31.91,31.916,2538661,0
2015-01-29,31.817,32.035,31.514,31.777,5375727,0
2015-01-30,31.669,32.62,31.578,32.169,5922395,0
2015-02-02,32.151,32.151,31.291,31.621,5799238,0
2015-02-03,31.659,31.926,31.486,31.916,4362362,0
2015-02-04,31.837,31.946,31.471,31.669,3507791,0
2015-02-05,31.793,31.991,31.685,31.866,2899010,0
2015-02-06,31.955,31.955,31.182,31.291,4048629,0
2015-02-09,31.272,31.532,31.246,31.272,2658029,0
2015-02-10,31.424,31.748,31.335,31.603,2664802,0
2015-02-11,31.603,31.768,31.396,31.495,2328649,0
2015-02-12,31.639,31.981,31.56,31.91,2192422,0
2015-02-13,31.809,31.916,31.669,31.875,2002427,0
2015-02-17,31.809,31.883,31.344,31.415,4020959,0
2015-02-18,31.308,31.892,31.256,31.817,3020582,0
2015-02-19,31.694,31.738,31.443,31.552,3056308,0
2015-02-20,31.639,31.936,31.514,31.847,6017502,0
2015-02-23,31.883,32.08,31.817,32.061,2365141,0
2015-02-24,32.017,32.017,31.424,31.532,3504472,0
2015-02-25,31.604,31.885,31.57,31.613,3344925,0
2015-02-26,31.64,32.195,31.578,31.75,4530997,0
2015-02-27,31.75,31.86,31.522,31.77,2563319,0
2015-03-02,31.83,32.21,31.66,31.85,2507174,0
2015-03-03,31.67,31.75,31.253,31.495,3409581,0
2015-03-04,31.343,31.522,30.935,31.007,2960976,0
2015-03-05,31.089,31.243,30.862,30.882,2873219,0
2015-03-06,30.653,30.735,29.694,29.885,7349220,0
2015-03-09,29.877,30.484,29.859,30.345,4503300,0
2015-03-10,30.13,30.385,30.002,30.077,3644439,0
2015-03-11,30.121,30.311,30.021,30.212,2829013,0
2015-03-12,30.355,30.672,29.922,29.922,3025418,0
2015-03-13,30.436,30.465,29.777,29.913,4566295,0
2015-03-16,30.058,30.565,30.048,30.475,3028943,0
2015-03-17,30.394,30.611,30.275,30.275,2414780,0
2015-03-18,30.255,30.999,30.011,30.872,3784910,0
2015-03-19,30.752,30.999,30.627,30.662,2607196,0
2015-03-20,30.925,31.26,30.582,31.179,5396862,0
2015-03-23,31.17,31.27,30.999,31.106,2676494,0
2015-03-24,31.053,31.206,30.943,31.035,2786793,0
2015-03-25,31.016,31.016,30.102,30.111,5017774,0
2015-03-26,30.039,30.175,29.623,29.913,4377193,0
2015-03-27,29.913,30.148,29.833,29.903,2629854,0
2015-03-30,30.048,30.166,29.793,30.011,2932129,0
2015-03-31,29.959,30.365,29.813,29.994,3903717,0
2015-04-01,30.011,30.031,29.569,29.733,3210311,0
2015-04-02,29.803,29.893,29.496,29.533,4986388,0
2015-04-06,29.452,29.633,29.344,29.416,7753950,0
2015-04-07,29.452,29.496,29.081,29.09,4624639,0
2015-04-08,29.098,29.278,29,29.278,3457437,0
2015-04-09,29.236,29.326,29.027,29.098,3341846,0
2015-04-10,29.171,29.354,29.136,29.18,2405163,0
2015-04-13,29.143,29.269,29.027,29.136,2800608,0
2015-04-14,29.043,29.152,28.81,28.943,4729312,0
2015-04-15,29.027,29.09,28.89,28.972,3493105,0
2015-04-16,28.853,29.226,28.474,29.09,3874334,0
2015-04-17,28.952,29.027,28.518,28.546,3923835,0
2015-04-20,28.719,28.844,28.636,28.71,9778522,0
2015-04-21,28.79,28.943,28.575,28.602,3038268,0
2015-04-22,28.611,28.773,28.51,28.727,2584786,0
2015-04-23,28.71,28.952,28.555,28.827,2374548,0
2015-04-24,28.82,29.368,28.82,29.253,4638050,0
2015-04-27,29.287,29.36,29.027,29.098,4022532,0
2015-04-28,29.018,29.253,28.9,29.116,3177436,0
2015-04-29,28.928,29.062,28.627,28.71,2949810,0
2015-04-30,28.592,28.655,28.275,28.51,5040102,0
2015-05-01,28.402,29.09,28.193,28.962,9241012,0
2015-05-04,28.91,29.018,28.456,28.583,5609506,0
2015-05-05,28.518,28.602,28.111,28.158,3430358,0
2015-05-06,28.167,28.339,28.103,28.201,4549521,0
2015-05-07,28.267,29.071,28.149,28.99,4958377,0
2015-05-08,29.316,29.685,29.316,29.435,4941295,0
2015-05-11,29.316,29.435,29.071,29.297,5076681,0
2015-05-12,29.171,29.253,28.8,28.91,3414538,0
2015-05-13,29.081,29.278,28.943,28.98,3763275,0
2015-05-14,29.136,29.561,29.052,29.435,3690194,0
2015-05-15,29.515,29.533,29.188,29.261,2923970,0
2015-05-18,29.245,29.287,28.952,29.018,3091653,0
2015-05-19,28.952,29.614,28.928,29.552,4820167,0
2015-05-20,29.623,29.777,29.487,29.561,3369524,0
2015-05-21,29.487,29.595,29.354,29.478,2977113,0
2015-05-22,29.387,29.742,29.278,29.614,4324254,0
2015-05-26,29.542,29.885,29.326,29.823,6556883,0
2015-05-27,29.877,29.913,29.623,29.859,5137580,0
2015-05-28,29.833,29.913,29.542,29.823,3941010,0
2015-05-29,29.803,29.841,29.406,29.46,3795740,0
2015-06-01,29.487,29.678,29.297,29.406,3739756,0
2015-06-02,29.387,29.515,29.197,29.336,3984654,0
2015-06-03,29.252,29.368,29.078,29.078,3969133,0
2015-06-04,29.024,29.142,28.886,28.931,13503728,0
2015-06-05,28.74,29.114,28.695,28.722,3907575,0
2015-06-08,28.74,29.059,28.705,28.767,2564158,0
2015-06-09,28.758,28.877,28.494,28.52,2713990,0
2015-06-10,28.648,29.225,28.648,29.033,3492895,0
2015-06-11,29.142,29.443,29.096,29.368,3660884,0
2015-06-12,29.336,29.544,29.225,29.268,2176742,0
2015-06-15,29.169,29.436,29.114,29.252,3407889,0
2015-06-16,29.306,30.229,29.306,30.092,7430583,0
2015-06-17,30.1,30.173,29.688,29.828,6627380,0
2015-06-18,29.964,30.173,29.845,29.864,6255626,0
2015-06-19,29.854,29.882,29.626,29.736,5262493,0
2015-06-22,29.836,29.936,29.616,29.736,2729006,0
2015-06-23,29.698,29.736,29.397,29.498,2327549,0
2015-06-24,29.498,29.707,29.378,29.443,2888046,0
2015-06-25,29.489,29.588,29.069,29.088,2864171,0
2015-06-26,29.088,29.479,28.997,29.277,3432752,0
2015-06-29,29.187,29.316,28.758,28.785,2433378,0
2015-06-30,28.924,29.059,28.722,28.758,3373367,0
2015-07-01,28.785,29.244,28.621,29.215,2868440,0
2015-07-02,29.354,29.526,29.015,29.069,2496467,0
2015-07-06,28.848,29.114,28.848,28.968,2654634,0
2015-07-07,29.059,29.36,28.867,29.268,3277437,0
2015-07-08,29.114,29.196,28.705,28.815,2498659,0
2015-07-09,28.997,29.088,28.53,28.54,2691215,0
2015-07-10,28.722,28.848,28.52,28.567,2579495,0
2015-07-13,28.722,28.931,28.567,28.896,3878879,0
2015-07-14,28.867,28.916,28.512,28.54,3348301,0
2015-07-15,28.504,28.658,28.329,28.494,2721800,0
2015-07-16,28.091,28.54,28.056,28.266,4704535,0
2015-07-17,28.266,28.266,27.69,27.827,5360853,0
2015-07-20,27.79,27.99,27.709,27.881,2508955,0
2015-07-21,27.847,27.956,27.498,27.626,3239208,0
2015-07-22,27.618,27.881,27.498,27.555,2203139,0
2015-07-23,27.518,27.536,27.27,27.417,3318071,0
2015-07-24,27.369,27.436,27.169,27.179,1840367,0
2015-07-27,27.125,27.436,27.05,27.379,5761746,0
2015-07-28,27.48,27.555,27.308,27.436,4551408,0
2015-07-29,27.417,27.808,27.344,27.662,3082808,0
2015-07-30,27.518,27.865,27.427,27.808,3572187,0
2015-07-31,27.966,28.639,27.966,28.019,3501868,0
2015-08-03,28,28.175,27.827,28.138,2920849,0
2015-08-04,28.138,28.385,28.119,28.366,3815568,0
2015-08-05,28.385,28.577,28.109,28.109,3322672,0
2015-08-06,28.101,28.192,27.808,27.99,3017346,0
2015-08-07,27.947,28.385,27.837,28.356,3230228,0
2015-08-10,28.504,28.613,28.238,28.356,3844158,0
2015-08-11,28.275,28.329,28.084,28.129,3633253,0
2015-08-12,27.981,28.275,27.709,28.257,3791363,0
2015-08-13,28.147,28.448,28.019,28.295,5499962,0
2015-08-14,28.31,28.494,28.028,28.476,4374512,0
2015-08-17,28.43,28.504,28.219,28.376,3155636,0
2015-08-18,28.339,28.494,28.175,28.439,2711041,0
2015-08-19,28.319,28.476,28.156,28.219,2822217,0
2015-08-20,28.065,28.147,27.873,27.918,3300983,0
2015-08-21,27.79,27.873,27.352,27.361,4859086,0
2015-08-24,26.587,26.859,25.59,25.719,10463637,0
2015-08-25,26.168,26.521,24.541,24.559,8605976,0
2015-08-26,25.099,25.171,24.503,25.089,11295550,0
2015-08-27,25.29,25.773,25.024,25.563,4803992,0
2015-08-28,25.609,25.938,25.333,25.781,4007140,0
2015-08-31,25.728,25.8,25.444,25.508,4242856,0
2015-09-01,25.099,25.463,24.932,25.19,5680031,0
2015-09-02,25.499,25.518,25.142,25.399,3651598,0
2015-09-03,25.481,25.646,25.381,25.472,3779094,0
2015-09-04,25.19,25.252,24.832,24.989,3370209,0
2015-09-08,25.353,25.353,24.97,25.242,3771646,0
2015-09-09,25.54,25.623,24.818,24.846,4072144,0
2015-09-10,24.894,25.382,24.846,25.199,5174288,0
2015-09-11,25.115,25.272,24.818,25.225,4627640,0
2015-09-14,25.272,25.291,24.986,25.097,3272639,0
2015-09-15,25.334,25.511,24.938,25.272,3633618,0
2015-09-16,25.272,26.38,25.272,26.269,7772911,0
2015-09-17,26.251,26.917,26.203,26.425,5459992,0
2015-09-18,26.131,26.463,25.98,26.091,6299319,0
2015-09-21,26.14,26.242,25.855,26.081,4231569,0
2015-09-22,25.889,25.937,25.492,25.576,2906569,0
2015-09-23,25.576,25.613,25.217,25.475,2849923,0
2015-09-24,25.318,25.344,24.967,25.16,3067494,0
2015-09-25,25.291,25.392,24.986,25.115,3419499,0
2015-09-28,25.03,25.106,24.707,24.809,3335299,0
2015-09-29,24.792,25.131,24.764,24.986,3307297,0
2015-09-30,25.199,25.309,25.03,25.242,3073142,0
2015-10-01,25.502,25.502,24.699,24.929,3542318,0
2015-10-02,24.783,25.354,24.682,25.344,3082781,0
2015-10-05,25.419,25.835,25.392,25.825,3559514,0
2015-10-06,25.815,25.862,25.633,25.695,2870397,0
2015-10-07,25.779,26.073,25.779,25.989,3412192,0
2015-10-08,25.973,26.406,25.927,26.362,2945668,0
2015-10-09,26.537,26.666,26.269,26.638,4096945,0
2015-10-12,26.564,26.814,26.425,26.547,3017785,0
2015-10-13,26.415,26.887,26.353,26.666,3273504,0
2015-10-14,26.666,26.897,26.527,26.564,2438261,0
2015-10-15,26.666,26.776,26.343,26.72,3406179,0
2015-10-16,26.849,27.211,26.814,27.163,5178801,0
2015-10-19,27.091,27.23,26.859,27.009,2418909,0
2015-10-20,26.96,27.091,26.766,26.907,2530081,0
2015-10-21,26.96,27.071,26.758,26.979,2497178,0
2015-10-22,27.183,27.766,27.081,27.709,3790443,0
2015-10-23,27.781,27.984,27.487,27.727,3896041,0
2015-10-26,27.756,27.773,26.942,27.034,3564086,0
2015-10-27,26.887,27.019,26.592,26.805,3746796,0
2015-10-28,26.85,27.363,26.841,27.328,4179921,0
2015-10-29,27.167,27.363,26.908,27.225,4369819,0
2015-10-30,27.225,27.681,27.132,27.372,4121235,0
2015-11-02,27.802,28.719,27.475,28.699,7056219,0
2015-11-03,28.568,29.389,28.465,28.988,6966847,0
2015-11-04,29.052,29.091,28.744,28.856,4354653,0
2015-11-05,28.856,29.155,28.709,29.008,3492811,0
2015-11-06,28.681,28.846,28.305,28.372,4541362,0
2015-11-09,26.841,27.876,26.805,27.533,18403296,0
2015-11-10,27.475,27.578,27.241,27.289,8234863,0
2015-11-11,27.299,27.953,27.158,27.821,8833926,0
2015-11-12,27.738,27.767,27.43,27.43,5553269,0
2015-11-13,27.625,27.718,27.177,27.299,6289590,0
2015-11-16,27.299,28.222,27.289,28.129,8152358,0
2015-11-17,28.129,29.043,27.998,28.699,9078118,0
2015-11-18,28.792,29.809,28.242,29.799,9409312,0
2015-11-19,29.866,29.959,29.603,29.799,5620558,0
2015-11-20,30.071,30.135,29.846,30.042,5308543,0
2015-11-23,30.004,30.145,29.696,29.829,3671749,0
2015-11-24,29.661,30.042,29.472,30.024,3626747,0
2015-11-25,30.004,30.173,29.912,30.127,3487989,0
2015-11-27,30.127,30.379,30.09,30.211,1991240,0
2015-11-30,30.173,30.33,29.949,30.024,5410762,0
2015-12-01,30.211,30.527,29.866,29.996,7651536,0
2015-12-02,29.959,30.042,29.575,29.642,3093729,0
2015-12-03,29.633,29.696,29.129,29.361,3964694,0
2015-12-04,29.482,30.004,29.361,29.912,5231502,0
2015-12-07,29.819,29.846,29.463,29.652,3409665,0
2015-12-08,29.472,29.652,29.335,29.446,2322951,0
2015-12-09,29.353,29.67,29.026,29.11,4062411,0
2015-12-10,29.129,29.193,28.764,28.866,3416522,0
2015-12-11,28.597,28.856,28.305,28.447,3370771,0
2015-12-14,28.372,28.568,27.86,28.007,5080459,0
2015-12-15,28.202,28.289,27.924,28.091,4499682,0
2015-12-16,28.222,28.876,28.065,28.812,4096056,0
2015-12-17,28.802,28.94,28.362,28.597,4227740,0
2015-12-18,28.353,28.362,27.542,27.542,7530900,0
2015-12-21,27.699,27.821,27.318,27.709,4241241,0
2015-12-22,27.876,28.297,27.671,28.139,3194377,0
2015-12-23,28.251,28.633,28.177,28.578,4148988,0
2015-12-24,28.54,28.807,28.442,28.671,1575231,0
2015-12-28,28.597,28.633,28.315,28.53,2529109,0
2015-12-29,28.773,28.866,28.447,28.568,2423023,0
2015-12-30,28.558,28.671,28.297,28.315,2141155,0
2015-12-31,28.305,28.315,27.851,27.979,2467541,0
2016-01-04,27.542,27.864,27.475,27.841,3810873,0
2016-01-05,27.944,28.026,27.65,27.905,2917423,0
2016-01-06,27.655,27.662,27.178,27.289,5189444,0
2016-01-07,26.991,27.021,26.225,26.282,5268848,0
2016-01-08,26.348,26.504,25.98,26.04,5381811,0
2016-01-11,26.113,26.264,25.675,25.768,5949364,0
2016-01-12,26.069,26.074,24.917,25.218,8591219,0
2016-01-13,25.312,25.814,24.927,24.966,5707650,0
2016-01-14,25.097,25.161,24.61,24.648,5983393,0
2016-01-15,24.19,24.419,23.828,24.096,5675251,0
2016-01-19,24.481,24.497,23.595,23.77,7167455,0
2016-01-20,23.546,23.612,22.147,22.959,11209642,0
2016-01-21,23.052,23.76,22.876,23.331,5813767,0
2016-01-22,23.668,23.921,23.323,23.725,5000730,0
2016-01-25,23.612,23.687,22.818,22.876,4013403,0
2016-01-26,23.023,23.305,22.866,23.1,5103411,0
2016-01-27,23.072,23.248,22.715,22.885,6860163,0
2016-01-28,23.081,23.248,22.642,22.791,7699591,0
2016-01-29,23.023,23.911,22.978,23.901,11742122,0
2016-02-01,23.744,24.472,23.472,24.35,8564595,0
2016-02-02,24.19,24.19,23.617,23.641,5244982,0
2016-02-03,23.78,23.958,23.108,23.76,5256526,0
2016-02-04,23.697,24.297,23.687,24.023,6802709,0
2016-02-05,23.892,23.93,22.305,22.389,8726822,0
2016-02-08,22.268,22.281,21.401,21.839,8139378,0
2016-02-09,21.624,21.95,21.152,21.539,6447085,0
2016-02-10,21.736,21.923,21.111,21.167,5152973,0
2016-02-11,20.859,21.027,20.587,20.738,9067640,0
2016-02-12,20.998,21.231,20.859,21.093,7081943,0
2016-02-16,21.436,22.398,21.333,22.184,7592823,0
2016-02-17,22.26,22.807,22.157,22.567,9557547,0
2016-02-18,22.567,22.642,21.959,22.25,7770852,0
2016-02-19,22.157,22.157,21.147,21.343,25044931,0
2016-02-22,21.641,22.091,21.568,22.008,15435024,0
2016-02-23,21.998,22.949,21.736,22.632,12670278,0
2016-02-24,22.398,23.677,22.398,23.331,13974822,0
2016-02-25,23.453,23.739,23.052,23.668,8012687,0
2016-02-26,23.77,24.266,23.565,23.883,8974282,0
2016-02-29,23.873,24.667,23.798,24.248,13048344,0
2016-03-01,24.386,24.966,24.35,24.873,7963284,0
2016-03-02,24.77,25.283,24.732,25.264,6773805,0
2016-03-03,25.488,25.563,25.218,25.44,7196749,0
2016-03-04,25.413,26.349,25.359,25.903,7493666,0
2016-03-07,25.799,26.17,25.745,26.081,7609202,0
2016-03-08,25.97,26.272,25.933,25.953,7490779,0
2016-03-09,26.17,26.264,25.928,26.027,5191997,0
2016-03-10,26.101,26.527,26.007,26.49,6753845,0
2016-03-11,26.735,27.183,26.715,27.114,7422809,0
2016-03-14,26.932,27.593,26.932,27.451,7479276,0
2016-03-15,27.227,27.731,27.074,27.687,7549527,0
2016-03-16,27.538,27.963,27.425,27.801,6725624,0
2016-03-17,27.84,28.783,27.781,28.397,10499395,0
2016-03-18,28.452,28.632,28.19,28.405,8532054,0
2016-03-21,28.388,28.839,28.33,28.576,5608424,0
2016-03-22,28.34,29.095,28.34,28.878,5304906,0
2016-03-23,28.793,29.001,28.546,28.546,4601462,0
2016-03-24,28.452,28.689,28.161,28.641,4756374,0
2016-03-28,28.719,29.085,28.56,28.907,5225399,0
2016-03-29,28.858,29.416,28.66,29.293,5532004,0
2016-03-30,29.455,29.624,29.199,29.312,4972241,0
2016-03-31,29.264,29.575,29.095,29.247,7239531,0
2016-04-01,29.095,29.539,28.991,29.406,6517911,0
2016-04-04,29.367,29.688,29.218,29.445,5676698,0
2016-04-05,29.142,29.322,28.991,29.056,6081172,0
2016-04-06,29.056,29.255,28.517,29.066,6474003,0
2016-04-07,28.907,29.293,28.843,29.066,4696110,0
2016-04-08,29.03,29.643,29.03,29.491,5283284,0
2016-04-11,29.549,29.926,29.491,29.558,5535777,0
2016-04-12,29.539,29.954,29.426,29.688,5106295,0
2016-04-13,29.671,30.133,29.614,29.991,5035265,0
2016-04-14,30.02,30.095,29.737,29.935,3423150,0
2016-04-15,29.887,30.03,29.802,29.954,4073282,0
2016-04-18,29.783,30.209,29.751,30.2,3573785,0
2016-04-19,30.209,30.399,29.906,30.191,5062183,0
2016-04-20,30.236,30.369,30.129,30.133,6071330,0
2016-04-21,30.105,30.369,29.973,30.048,5354633,0
2016-04-22,30.133,30.547,30.087,30.453,3165483,0
2016-04-25,30.389,30.547,30.095,30.105,4676432,0
2016-04-26,30.171,30.48,30.142,30.434,3384443,0
2016-04-27,30.521,30.663,30.228,30.513,2877819,0
2016-04-28,30.731,30.731,30.114,30.228,4576939,0
2016-04-29,30.152,30.384,30.067,30.322,4187359,0
2016-05-02,30.453,30.624,30.218,30.473,4640531,0
2016-05-03,29.983,30.048,29.585,29.802,6722119,0
2016-05-04,29.643,29.896,29.558,29.68,5517628,0
2016-05-05,29.728,30.114,29.624,29.776,5609038,0
2016-05-06,29.594,30.058,28.83,29.841,5710107,0
2016-05-09,29.51,29.671,28.952,29.218,14538243,0
2016-05-10,29.396,29.471,29.066,29.351,4839064,0
2016-05-11,29.273,29.558,29.105,29.255,4588349,0
2016-05-12,29.387,29.624,29.283,29.481,3682797,0
2016-05-13,29.396,29.728,29.085,29.134,4589449,0
2016-05-16,29.02,29.426,29.02,29.238,4372508,0
2016-05-17,29.199,29.351,28.813,28.972,4659044,0
2016-05-18,28.926,29.247,28.529,28.754,5042814,0
2016-05-19,28.556,28.68,28.31,28.613,5569974,0
2016-05-20,28.65,28.917,28.576,28.719,9805988,0
2016-05-23,28.839,29.317,28.719,29.142,3683863,0
2016-05-24,29.179,29.52,29.124,29.387,4444921,0
2016-05-25,29.455,29.87,29.45,29.688,3605966,0
2016-05-26,29.698,29.783,29.445,29.5,3502392,0
2016-05-27,29.5,29.879,29.455,29.718,3058745,0
2016-05-31,29.792,29.944,29.624,29.737,6433717,0
2016-06-01,29.594,29.747,29.387,29.566,3279883,0
2016-06-02,29.52,29.614,29.387,29.575,3253347,0
2016-06-03,29.594,29.85,29.302,29.377,3688872,0
2016-06-06,29.396,29.624,29.322,29.396,4145246,0
2016-06-07,29.471,29.566,29.351,29.445,3749619,0
2016-06-08,29.491,29.691,29.366,29.436,3101462,0
2016-06-09,29.35,29.35,28.614,28.957,5287184,0
2016-06-10,28.777,29.236,28.638,29.167,5304963,0
2016-06-13,29.157,29.281,28.318,28.328,5770216,0
2016-06-14,28.308,28.318,27.25,27.414,9980261,0
2016-06-15,27.424,27.661,27.255,27.364,5089004,0
2016-06-16,27.214,27.414,26.774,27.384,5187594,0
2016-06-17,27.355,27.519,27.174,27.355,7763375,0
2016-06-20,27.767,27.889,27.528,27.669,5912656,0
2016-06-21,27.804,27.889,27.214,27.25,6057967,0
2016-06-22,27.338,27.543,26.979,27.289,7524203,0
2016-06-23,27.574,28.148,27.409,28.148,7010835,0
2016-06-24,27.433,27.594,26.426,26.441,13656598,0
2016-06-27,26.201,26.241,25.316,25.526,10109092,0
2016-06-28,25.841,26.584,25.716,26.584,9027815,0
2016-06-29,27.184,28.038,27.184,27.872,7916117,0
2016-06-30,27.957,28.628,27.899,28.387,12640070,0
2016-07-01,28.272,28.786,28.272,28.719,4777453,0
2016-07-05,28.501,28.662,28.167,28.318,12792457,0
2016-07-06,28.148,28.743,28.143,28.719,4930809,0
2016-07-07,28.691,29.016,28.596,28.738,4825899,0
2016-07-08,28.996,29.455,28.931,29.245,5561315,0
2016-07-11,29.301,29.921,29.236,29.787,7840661,0
2016-07-12,30.035,30.609,29.954,30.369,6226561,0
2016-07-13,30.454,30.599,30.216,30.484,3847715,0
2016-07-14,30.644,30.759,30.474,30.549,3816214,0
2016-07-15,30.589,30.749,30.494,30.539,4030659,0
2016-07-18,30.494,30.799,30.474,30.74,3035995,0
2016-07-19,30.549,30.718,30.417,30.494,2948174,0
2016-07-20,30.559,30.845,30.417,30.799,3235771,0
2016-07-21,30.799,30.969,30.704,30.789,2620105,0
2016-07-22,30.818,30.989,30.674,30.922,2498903,0
2016-07-25,30.845,31.084,30.799,30.979,3792109,0
2016-07-26,30.989,31.389,30.913,31.38,3963663,0
2016-07-27,31.447,31.527,30.959,31.064,3967008,0
2016-07-28,30.94,31.074,30.625,30.864,5523072,0
2016-07-29,30.74,31.242,30.74,31.199,4271068,0
2016-08-01,31.199,31.242,31.06,31.227,2950856,0
2016-08-02,31.218,31.303,30.854,30.932,3497638,0
2016-08-03,30.845,31.046,30.399,30.864,3332381,0
2016-08-04,30.827,31.208,30.674,31.132,3447786,0
2016-08-05,30.989,31.627,30.637,31.352,4527971,0
2016-08-08,31.218,31.47,30.854,30.864,3432119,0
2016-08-09,30.827,31.008,30.749,30.827,2329471,0
2016-08-10,30.827,31.218,30.827,31.199,2658925,0
2016-08-11,31.342,31.38,30.894,30.959,3044803,0
2016-08-12,30.644,30.694,30.184,30.379,4009528,0
2016-08-15,30.425,30.664,30.389,30.417,2662773,0
2016-08-16,30.379,30.504,30.035,30.035,3094022,0
2016-08-17,30.074,30.234,29.959,30.207,3253251,0
2016-08-18,30.254,30.274,29.74,29.949,3076992,0
2016-08-19,29.796,29.835,29.445,29.731,3868336,0
2016-08-22,29.672,29.777,29.36,29.769,2481041,0
2016-08-23,30.016,30.304,29.921,30.074,3120189,0
2016-08-24,30.035,30.054,29.586,29.691,2398259,0
2016-08-25,29.636,30.179,29.636,30.074,3454740,0
2016-08-26,30.169,30.484,29.491,29.654,3483150,0
2016-08-29,29.94,30.244,29.787,30.169,3567057,0
2016-08-30,30.189,30.417,30.094,30.359,2737713,0
2016-08-31,30.312,30.434,30.094,30.369,4618006,0
2016-09-01,30.339,30.53,30.006,30.389,2919639,0
2016-09-02,30.609,30.74,30.254,30.369,2303330,0
2016-09-06,31.027,31.027,30.284,30.674,3211284,0
2016-09-07,31.011,31.011,30.406,30.608,2312323,0
2016-09-08,30.452,30.731,30.414,30.608,6153504,0
2016-09-09,30.231,30.231,29.162,29.181,5785455,0
2016-09-12,29.029,29.958,28.931,29.817,4359917,0
2016-09-13,29.529,29.585,28.768,28.883,3946900,0
2016-09-14,28.834,28.989,28.613,28.719,3987422,0
2016-09-15,28.701,29.171,28.556,29.019,2588223,0
2016-09-16,28.825,29.029,28.682,28.797,5734645,0
2016-09-19,28.989,29.181,28.817,29.009,2793631,0
2016-09-20,29.317,29.373,28.844,28.844,2161722,0
2016-09-21,28.923,29.267,28.622,29.211,3063023,0
2016-09-22,30.029,30.953,29.952,30.886,8255492,0
2016-09-23,30.442,31.117,30.432,30.982,4562726,0
2016-09-26,30.77,31.002,30.442,30.462,2571882,0
2016-09-27,30.512,30.723,30.3,30.548,2684105,0
2016-09-28,30.79,31.377,30.741,31.184,4132745,0
2016-09-29,31.137,31.253,30.635,30.674,3144111,0
2016-09-30,30.972,31.165,30.674,30.75,4017932,0
2016-10-03,30.81,30.837,30.482,30.618,3114545,0
2016-10-04,30.598,30.598,29.721,29.876,3743373,0
2016-10-05,30.029,30.212,29.443,29.499,3990894,0
2016-10-06,29.373,30.202,29.287,29.942,3911560,0
2016-10-07,30.048,30.396,29.585,29.846,3259753,0
2016-10-10,29.962,30.305,29.856,29.903,2112518,0
2016-10-11,29.807,30.009,29.383,29.615,2647859,0
2016-10-12,29.681,30.27,29.549,30.174,2644434,0
2016-10-13,29.942,30.27,29.731,30.039,2751785,0
2016-10-14,30.194,30.346,29.942,30.212,3891010,0
2016-10-17,30.3,30.608,30.3,30.432,3040726,0
2016-10-18,30.79,30.866,30.472,30.52,2803528,0
2016-10-19,30.684,30.896,30.512,30.723,1858377,0
2016-10-20,30.644,30.664,30.221,30.327,2905998,0
2016-10-21,30,30.305,29.866,30.125,2421932,0
2016-10-24,30.432,30.462,29.731,29.962,4394120,0
2016-10-25,29.982,30.327,29.778,29.99,4030119,0
2016-10-26,29.758,29.795,29.397,29.427,3115410,0
2016-10-27,29.564,29.651,29.163,29.621,4687541,0
2016-10-28,29.641,30.116,29.009,29.163,5917612,0
2016-10-31,29.153,29.3,28.939,29.106,5114988,0
2016-11-01,29.116,29.173,28.298,28.551,4994942,0
2016-11-02,28.541,28.619,28.006,28.006,4578698,0
2016-11-03,28.085,28.337,27.794,27.852,3310586,0
2016-11-04,27.919,28.295,27.812,27.862,3732878,0
2016-11-07,28.337,28.484,28.26,28.484,3113373,0
2016-11-08,28.474,28.658,28.362,28.571,2566759,0
2016-11-09,28.026,28.995,27.909,28.872,4994048,0
2016-11-10,29.193,29.193,28.357,28.367,6176527,0
2016-11-11,28.347,28.628,27.836,27.909,5423439,0
2016-11-14,28.046,28.939,27.959,28.892,4629661,0
2016-11-15,29.144,29.474,29.051,29.465,3330577,0
2016-11-16,29.465,29.671,29.233,29.31,3652150,0
2016-11-17,29.387,29.524,29.081,29.223,4380003,0
2016-11-18,29.223,30.33,29.144,30.273,6923014,0
2016-11-21,30.418,30.808,30.36,30.768,5504374,0
2016-11-22,30.855,31.293,30.681,31.246,5091633,0
2016-11-23,31.05,31.109,30.564,30.935,3693404,0
2016-11-25,31.002,31.38,30.972,31.119,1735253,0
2016-11-28,31.032,31.176,30.258,30.36,5808510,0
2016-11-29,30.36,30.534,29.977,30.303,3919020,0
2016-11-30,30.263,30.303,29.835,29.982,6122284,0
2016-12-01,29.982,30.279,29.738,29.768,3042936,0
2016-12-02,29.932,30.33,29.912,30.196,2899587,0
2016-12-05,30.437,30.865,30.37,30.846,3054753,0
2016-12-06,30.875,31.012,30.564,30.972,3494228,0
2016-12-07,31.05,32.042,30.953,32.022,5884123,0
2016-12-08,31.995,32.159,31.813,31.878,3093951,0
2016-12-09,31.878,32.062,31.634,31.818,2842068,0
2016-12-12,31.848,32.209,31.766,32.209,4644569,0
2016-12-13,32.334,32.363,31.129,31.186,5606999,0
2016-12-14,30.846,31.162,30.37,30.467,5367414,0
2016-12-15,30.233,30.233,29.494,29.768,5797539,0
2016-12-16,29.902,30.121,29.544,29.875,7224007,0
2016-12-19,30.039,30.169,29.387,29.631,3460619,0
2016-12-20,29.688,30.203,29.591,29.845,5156568,0
2016-12-21,29.952,30.146,29.932,29.972,3831441,0
2016-12-22,29.942,29.942,29.193,29.777,3674243,0
2016-12-23,29.738,29.855,29.544,29.728,2094061,0
2016-12-27,29.825,29.825,29.452,29.591,2312225,0
2016-12-28,29.671,29.708,28.989,29.066,3006819,0
2016-12-29,29.163,29.641,29.066,29.514,2742152,0
2016-12-30,29.611,29.611,29.126,29.26,2916138,0
2017-01-03,29.397,29.708,29.28,29.524,2725209,0
2017-01-04,29.651,30.024,29.554,29.786,3782604,0
2017-01-05,29.651,30.131,29.621,30.097,3648249,0
2017-01-06,30.039,30.196,29.825,30,2754954,0
2017-01-09,30.243,30.632,30.019,30.116,4131375,0
2017-01-10,30.106,30.233,29.743,29.883,3791989,0
2017-01-11,29.893,30.181,29.692,30.106,2388656,0
2017-01-12,29.932,29.942,29.572,29.728,4071233,0
2017-01-13,29.679,29.972,29.671,29.795,3713317,0
2017-01-17,29.805,29.99,29.621,29.758,2178165,0
2017-01-18,29.738,29.927,29.601,29.661,2687570,0
2017-01-19,29.728,29.875,29.223,29.377,4117354,0
2017-01-20,29.437,29.611,29.051,29.397,6703593,0
2017-01-23,29.407,29.758,29.34,29.591,3718348,0
2017-01-24,29.738,30.283,29.708,30.273,5215508,0
2017-01-25,30.477,31.42,30.477,31.303,6567715,0
2017-01-26,31.196,31.38,30.836,30.925,9622190,0
2017-01-27,30.925,30.972,30.223,30.38,4399107,0
2017-01-30,30.273,30.39,30.014,30.303,3958440,0
2017-01-31,30.34,30.641,30.204,30.467,4550656,0
2017-02-01,30.467,30.623,29.902,30.253,3727217,0
2017-02-02,30.126,30.632,29.942,30.574,5830006,0
2017-02-03,30.213,31.338,30.089,31.226,5613515,0
2017-02-06,30.962,31.167,30.176,30.554,5990079,0
2017-02-07,30.691,31.288,30.437,31.167,5860547,0
2017-02-08,31.256,31.808,31.216,31.517,5622588,0
2017-02-09,31.527,32.256,31.507,32.256,7403012,0
2017-02-10,32.179,32.401,31.955,32.246,4199572,0
2017-02-13,32.316,33.063,32.236,32.859,7581046,0
2017-02-14,32.597,32.645,32.062,32.373,4290772,0
2017-02-15,32.383,32.771,32.073,32.734,4782224,0
2017-02-16,32.781,32.849,32.432,32.597,3498570,0
2017-02-17,32.548,32.694,32.421,32.597,2832698,0
2017-02-21,32.587,33.162,32.52,33.045,3744255,0
2017-02-22,33.015,33.063,32.592,32.831,2427197,0
2017-02-23,32.948,33.001,32.635,32.734,3655809,0
2017-02-24,32.607,32.801,32.343,32.548,4690704,0
2017-02-27,32.704,33.162,32.538,33.005,3752505,0
2017-02-28,32.694,33.122,32.655,32.791,3899941,0
2017-03-01,33.037,33.557,32.869,33.439,4402000,0
2017-03-02,33.39,33.733,33.203,33.557,4562043,0
2017-03-03,33.429,33.567,33.076,33.507,3300324,0
2017-03-06,33.311,33.39,32.85,33.095,3289765,0
2017-03-07,32.977,33.066,32.733,32.85,2463736,0
2017-03-08,32.821,33.198,32.772,32.977,3038483,0
2017-03-09,32.889,33.272,32.546,32.605,3990528,0
2017-03-10,32.86,33.047,32.6,32.663,2819411,0
2017-03-13,32.713,32.919,32.546,32.723,2159112,0
2017-03-14,32.634,32.723,32.342,32.693,2252264,0
2017-03-15,32.879,33.371,32.536,33.253,4402927,0
2017-03-16,33.193,33.371,33.056,33.115,3131236,0
2017-03-17,33.233,33.292,32.565,32.585,5109104,0
2017-03-20,32.644,32.894,32.261,32.761,3789197,0
2017-03-21,32.939,32.997,32.409,32.467,4517207,0
2017-03-22,32.467,32.761,32.133,32.546,3573725,0
2017-03-23,32.536,33.076,32.389,32.85,3533096,0
2017-03-24,32.811,32.968,32.311,32.517,3465651,0
2017-03-27,32.339,32.939,32.222,32.889,4094103,0
2017-03-28,32.713,33.164,32.663,33.007,2496204,0
2017-03-29,32.929,32.997,32.683,32.909,1968874,0
2017-03-30,32.851,33.292,32.752,33.263,2353701,0
2017-03-31,33.125,33.596,32.968,33.351,3472737,0
2017-04-03,33.371,33.567,32.771,33.085,3800771,0
2017-04-04,32.987,33.351,32.879,33.331,2575536,0
2017-04-05,33.419,33.758,33.282,33.341,3081655,0
2017-04-06,33.321,33.881,33.115,33.773,3205067,0
2017-04-07,33.783,34.303,33.685,34.215,4815124,0
2017-04-10,34.224,34.529,34.052,34.087,3926720,0
2017-04-11,34.116,34.116,33.488,33.999,5697337,0
2017-04-12,33.763,34.082,33.675,33.939,3296330,0
2017-04-13,33.979,34.145,33.768,33.793,2833214,0
2017-04-17,33.793,34.332,33.793,34.313,2937309,0
2017-04-18,34.136,34.356,34.023,34.116,2707561,0
2017-04-19,34.234,34.401,33.488,33.851,5460743,0
2017-04-20,33.929,34.215,33.891,34.136,4349296,0
2017-04-21,34.107,34.121,33.783,33.92,4420641,0
2017-04-24,34.352,34.352,33.826,34.244,5872095,0
2017-04-25,34.215,34.215,33.233,33.371,7704257,0
2017-04-26,33.311,33.934,33.311,33.625,8705976,0
2017-04-27,33.753,34.268,33.665,34.028,4759103,0
2017-04-28,34.803,34.843,33.125,33.243,6883915,0
2017-05-01,33.125,33.243,32.733,32.958,4428911,0
2017-05-02,32.949,33.11,32.781,33.076,4146240,0
2017-05-03,33.105,33.223,32.546,32.644,4621118,0
2017-05-04,32.644,32.644,32.222,32.487,3623341,0
2017-05-05,32.487,32.949,32.389,32.929,2261528,0
2017-05-08,32.958,33.047,32.644,32.723,2642633,0
2017-05-09,32.771,32.821,32.507,32.595,2331697,0
2017-05-10,32.585,32.841,32.527,32.595,2316537,0
2017-05-11,32.457,32.517,32.104,32.359,2323119,0
2017-05-12,32.349,32.359,32.163,32.261,1775937,0
2017-05-15,32.311,32.683,32.277,32.487,1677793,0
2017-05-16,32.615,32.615,32.183,32.507,1820525,0
2017-05-17,32.261,32.582,32.133,32.153,2686980,0
2017-05-18,32.173,32.173,31.854,32.095,2688853,0
2017-05-19,32.153,32.698,31.967,32.409,2980922,0
2017-05-22,32.409,32.605,32.291,32.517,2057172,0
2017-05-23,32.625,32.658,32.409,32.457,2014760,0
2017-05-24,32.536,32.663,32.419,32.565,4016534,0
2017-05-25,32.595,32.791,32.447,32.555,2188436,0
2017-05-26,32.536,32.575,32.316,32.399,1999959,0
2017-05-30,32.251,32.791,32.251,32.527,4533986,0
2017-05-31,32.517,32.536,32.33,32.349,4949397,0
2017-06-01,32.457,32.894,32.222,32.889,3445224,0
2017-06-02,32.958,33.105,32.738,32.889,3036755,0
2017-06-05,32.939,32.939,32.546,32.761,2867429,0
2017-06-06,32.673,32.909,32.527,32.791,2278464,0
2017-06-07,32.89,32.97,32.578,32.712,2377582,0
2017-06-08,32.623,32.653,31.979,32.286,4384121,0
2017-06-09,32.296,32.935,32.266,32.92,4587893,0
2017-06-12,32.841,33.534,32.831,33.287,3606927,0
2017-06-13,33.287,33.623,33.187,33.495,2828567,0
2017-06-14,33.544,33.663,33.292,33.455,1944526,0
2017-06-15,33.287,33.673,33.262,33.287,2745340,0
2017-06-16,33.425,33.569,33.237,33.346,3807344,0
2017-06-19,33.485,33.812,33.435,33.722,2004374,0
2017-06-20,33.683,33.772,33.475,33.643,1977373,0
2017-06-21,33.683,33.732,33.311,33.445,2744428,0
2017-06-22,33.465,33.752,33.207,33.623,1904007,0
2017-06-23,33.683,33.98,33.594,33.822,5185822,0
2017-06-26,33.921,33.921,33.306,33.316,3122917,0
2017-06-27,33.366,33.43,32.524,32.544,3842677,0
2017-06-28,32.712,32.955,32.464,32.89,1667888,0
2017-06-29,32.93,33.098,32.722,32.761,3066910,0
2017-06-30,32.89,33.316,32.743,33.187,3240774,0
2017-07-03,33.316,33.594,33.257,33.376,1528242,0
2017-07-05,33.178,33.206,32.667,32.9,2605640,0
2017-07-06,32.742,32.791,31.732,31.761,12363820,0
2017-07-07,31.731,31.979,31.612,31.711,3085663,0
2017-07-10,31.533,32.028,31.503,31.919,3922544,0
2017-07-11,31.949,32.266,31.91,32.207,4212985,0
2017-07-12,32.306,32.722,32.306,32.623,3779272,0
2017-07-13,32.682,32.742,32.271,32.415,2706193,0
2017-07-14,32.415,32.92,32.355,32.841,2311984,0
2017-07-17,32.9,33.138,32.722,33.088,1793611,0
2017-07-18,33.009,33.128,32.712,32.771,2036380,0
2017-07-19,32.88,33.534,32.88,33.504,2231104,0
2017-07-20,33.564,34.02,33.524,33.683,3658664,0
2017-07-21,33.623,34.139,33.594,34.109,2898502,0
2017-07-24,34.109,34.129,33.742,33.812,2824801,0
2017-07-25,33.94,33.94,33.554,33.802,2527036,0
2017-07-26,33.822,33.911,33.514,33.604,2698710,0
2017-07-27,33.594,34.03,33.326,33.911,3980952,0
2017-07-28,33.94,33.94,32.544,32.633,4469225,0
2017-07-31,32.494,32.737,32.38,32.712,7584704,0
2017-08-01,32.771,32.979,32.623,32.91,3088027,0
2017-08-02,32.821,32.94,31.949,32.068,3168429,0
2017-08-03,32.018,32.633,31.959,32.553,2771355,0
2017-08-04,32.593,32.643,32.365,32.474,1865473,0
2017-08-07,32.484,32.514,32.256,32.415,1530143,0
2017-08-08,32.326,32.415,32.048,32.157,1887846,0
2017-08-09,32.108,32.316,31.91,32.127,1706905,0
2017-08-10,32.058,32.108,31.765,31.82,1951779,0
2017-08-11,31.771,32.058,31.701,31.919,2046543,0
2017-08-14,31.86,32.206,31.781,31.939,3071104,0
2017-08-15,31.969,32.027,31.434,31.642,2411443,0
2017-08-16,31.801,31.929,31.573,31.612,2026238,0
2017-08-17,31.583,31.731,30.973,30.988,3230850,0
2017-08-18,30.899,31.092,30.662,30.879,2764350,0
2017-08-21,30.929,31.226,30.869,31.186,2188237,0
2017-08-22,31.206,31.474,30.998,31.087,2195070,0
2017-08-23,30.978,31.205,30.909,31.067,1398647,0
2017-08-24,31.097,31.692,30.998,31.087,1547852,0
2017-08-25,31.266,31.682,31.216,31.404,2971358,0
2017-08-28,31.493,31.593,31.246,31.474,1986703,0
2017-08-29,31.454,31.701,31.191,31.226,3158799,0
2017-08-30,31.196,31.484,31.058,31.454,2436074,0
2017-08-31,31.741,32.41,31.6,32.306,4724589,0
2017-09-01,32.395,32.395,31.731,31.771,2591148,0
2017-09-05,31.81,32.142,31.533,31.999,3307210,0
2017-09-06,32.326,33.078,32.217,32.92,5083283,0
2017-09-07,33.13,33.405,33.0801,33.15,3426281,0
2017-09-08,33.19,33.7298,33.13,33.58,4371552,0
2017-09-11,33.84,33.86,33.02,33.33,3575716,0
2017-09-12,33.4,33.4,32.73,33.24,2916551,0
2017-09-13,33.22,33.33,32.97,33.1,8490803,0
2017-09-14,33.04,33.2,32.91,33.06,1938044,0
2017-09-15,33.04,33.11,32.85,32.99,4001278,0
2017-09-18,32.93,33.44,32.93,33.37,3764940,0
2017-09-19,33.39,33.45,33.18,33.28,2810804,0
2017-09-20,33.43,33.7,33.32,33.4,2355329,0
2017-09-21,33.39,33.595,33.05,33.42,3213860,0
2017-09-22,33.43,33.65,33.28,33.58,2535051,0
2017-09-25,33.57,33.89,33.51,33.81,2662937,0
2017-09-26,33.8,33.88,33.67,33.72,2484651,0
2017-09-27,33.72,33.83,33.415,33.8,2103897,0
2017-09-28,33.72,34.05,33.615,34.01,1614882,0
2017-09-29,34,34.195,33.87,34.03,2804657,0
2017-10-02,34.06,34.28,33.985,34.12,1951157,0
2017-10-03,34.11,34.3,34.05,34.12,1446608,0
2017-10-04,34.07,34.34,34.07,34.32,1302668,0
2017-10-05,34.34,34.49,34.12,34.22,2689369,0
2017-10-06,34.1,34.2,33.92,34.2,1699966,0
2017-10-09,34.19,34.21,33.93,34.12,1627806,0
2017-10-10,34.19,34.43,34.08,34.32,2044124,0
2017-10-11,34.35,34.49,34.29,34.39,1699660,0
2017-10-12,34.32,34.65,34.14,34.59,1940775,0
2017-10-13,34.66,35,34.49,34.9,2424463,0
2017-10-16,34.87,35.17,34.7433,35.02,3120108,0
2017-10-17,34.95,35.06,34.82,35.03,1649518,0
2017-10-18,35.03,35.38,34.99,35.23,2933377,0
2017-10-19,35.15,35.26,34.895,35.18,2490409,0
2017-10-20,35.25,35.47,35.15,35.28,2216235,0
2017-10-23,35.4,35.48,34.82,34.82,2690352,0
2017-10-24,34.92,35,34.69,34.87,2534011,0
2017-10-25,34.74,34.81,34.45,34.68,2256934,0
2017-10-26,34.85,35.12,34.73,34.88,3212793,0
2017-10-27,34.76,35.888,34.76,35.51,4282130,0
2017-10-30,35.55,35.69,35.38,35.61,2956251,0
2017-10-31,35.59,36,35.53,35.91,3378317,0
2017-11-01,36,36.3,35.69,35.81,3466082,0
2017-11-02,35.94,36.3,35.5,35.61,4953544,0
2017-11-03,35.46,35.86,35.31,35.71,2431371,0
2017-11-06,35.67,35.77,35.49,35.66,2209834,0
2017-11-07,35.69,35.99,35.65,35.99,2294034,0
2017-11-08,35.94,36.48,35.91,36.41,4026503,0
2017-11-09,36.27,36.34,35.93,36.27,1885995,0
2017-11-10,36.2,36.48,36.09,36.14,3026428,0
